AMZN271217P00105000
AMZN Dec 17 2027 105.00 Put
optionOPRA
EODOct 2, 2026
0.76USD-6.173%(-0.05)5Vol204OI
AMZN271217P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 5 | 203 | 0.000% |
| 2026-09-22 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -10.000% | 5 | 202 | -6.173% |
| 2026-09-03 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 1 | 201 | -15.556% |
| 2026-08-18 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 4 | 201 | -14.607% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 2 | 203 | -20.000% |
| 2026-08-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 202 | -20.000% |
| 2026-08-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -8.654% | 1 | 201 | -20.000% |
| 2026-07-31 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | -29.730% | 2 | 201 | -26.923% |
| 2026-07-28 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +2.069% | 1 | 201 | -48.649% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -23.684% | 1 | 202 | -47.586% |
| 2026-06-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +7.955% | 1 | 202 | -60.000% |
| 2026-06-09 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | -0.565% | 2 | 202 | -56.818% |
| 2026-06-08 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | +1.724% | 2 | 200 | -57.062% |
| 2026-06-02 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +31.818% | 3 | 203 | -56.322% |
| 2026-05-26 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -6.383% | 1 | 202 | -42.424% |
| 2026-05-19 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +3.676% | 2 | 200 | -46.099% |
| 2026-05-18 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | -4.895% | 6 | 196 | -44.118% |
| 2026-05-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -7.742% | 1 | 196 | -46.853% |
| 2026-04-30 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | -25.837% | 80 | 166 | -50.968% |
| 2026-04-21 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +2.451% | 1 | 165 | -63.636% |
| 2026-04-17 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -13.191% | 9 | 165 | -62.745% |
| 2026-04-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -10.646% | 1 | 165 | -67.660% |
| 2026-04-10 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -26.536% | 1 | 165 | -71.103% |
| 2026-04-02 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -0.556% | 1 | 163 | -78.771% |
| 2026-03-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 1 | 163 | -78.889% |
| 2026-03-13 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 1 | 164 | -80.260% |
| 2026-03-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 3 | 165 | -80.513% |
| 2026-03-05 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | -15.116% | 2 | 165 | -79.178% |
| 2026-03-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +18.457% | 1 | 165 | -82.326% |
| 2026-02-24 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | -7.398% | 2 | 165 | -79.063% |
| 2026-02-19 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +9.192% | 1 | 165 | -80.612% |
| 2026-02-10 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -0.278% | 1 | 164 | -78.830% |
| 2026-02-06 | 3.8700 | 3.8700 | 3.5500 | 3.6000 | +12.853% | 6 | 164 | -78.889% |
| 2026-02-05 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +20.833% | 1 | 162 | -76.176% |
| 2026-01-22 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +2.326% | 5 | 163 | -71.212% |
| 2026-01-07 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -8.185% | 1 | 163 | -70.543% |
| 2025-12-29 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -14.848% | 1 | 162 | -72.954% |
| 2025-12-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 1 | 163 | -76.970% |
| 2025-12-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +5.016% | 1 | 162 | -77.313% |
| 2025-12-10 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -0.313% | 1 | 161 | -76.176% |
| 2025-12-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 1 | 162 | -76.250% |
| 2025-12-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -12.304% | 1 | 161 | -77.313% |
| 2025-11-21 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -2.051% | 1 | 160 | -80.105% |
| 2025-11-19 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +6.849% | 3 | 160 | -80.513% |
| 2025-11-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 1 | 161 | -79.178% |
| 2025-11-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 2 | 160 | -77.647% |
| 2025-11-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 2 | 158 | -75.873% |
| 2025-11-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +30.252% | 1 | 156 | -75.484% |
| 2025-10-31 | 2.6600 | 2.6600 | 2.3800 | 2.3800 | -15.901% | 3 | 155 | -68.067% |
| 2025-10-24 | 2.7900 | 2.8300 | 2.7900 | 2.8300 | -12.923% | 2 | 156 | -73.145% |
| 2025-10-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -11.924% | 1 | 158 | -76.615% |
| 2025-10-17 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +5.429% | 1 | 157 | -79.404% |
| 2025-10-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.130% | 2 | 156 | -78.286% |
| 2025-10-14 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +12.381% | 10 | 154 | -78.531% |
| 2025-10-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +14.964% | 1 | 144 | -75.873% |
| 2025-10-03 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -5.842% | 1 | 143 | -72.263% |
| 2025-09-25 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +1.748% | 1 | 142 | -73.883% |
| 2025-09-24 | 2.8300 | 2.8600 | 2.8300 | 2.8600 | +20.675% | 2 | 141 | -73.427% |
| 2025-09-19 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +7.727% | 2 | 141 | -67.932% |
| 2025-09-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.762% | 1 | 141 | -65.455% |
| 2025-09-08 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +5.963% | 3 | 140 | -67.100% |
| 2025-08-28 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | -3.540% | 4 | 138 | -65.138% |
| 2025-08-25 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | -7.377% | 17 | 142 | -66.372% |
| 2025-08-21 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 0.000% | 3 | 126 | -68.852% |
| 2025-08-20 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +9.910% | 5 | 123 | -68.852% |
| 2025-08-11 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.478% | 1 | 128 | -65.766% |
| 2025-08-08 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 5 | 128 | -66.957% |
| 2025-08-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -11.197% | 1 | 123 | -66.957% |
| 2025-08-01 | 2.4500 | 2.5900 | 2.4500 | 2.5900 | +14.602% | 6 | 122 | -70.656% |
| 2025-07-29 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -12.403% | 1 | 118 | -66.372% |
| 2025-07-18 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -2.642% | 1 | 119 | -70.543% |
| 2025-07-14 | 2.8500 | 2.8500 | 2.6500 | 2.6500 | -13.115% | 3 | 120 | -71.321% |
| 2025-07-07 | 3.0500 | 3.2500 | 3.0500 | 3.0500 | -11.594% | 7 | 121 | -75.082% |
| 2025-06-30 | 3.5700 | 3.5700 | 3.2500 | 3.4500 | -2.266% | 3 | 122 | -77.971% |
| 2025-06-27 | 3.3500 | 3.6000 | 3.3500 | 3.5300 | -16.941% | 5 | 121 | -78.470% |
| 2025-06-23 | 4.2500 | 4.3900 | 4.2500 | 4.2500 | -4.922% | 10 | 120 | -82.118% |
| 2025-06-20 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +7.711% | 2 | 118 | -82.998% |
| 2025-06-13 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | -1.190% | 8 | 119 | -81.687% |
| 2025-06-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 1 | 119 | -81.905% |
| 2025-06-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.093% | 2 | 118 | -81.463% |
| 2025-06-02 | 4.4000 | 4.4400 | 4.3200 | 4.3200 | -2.262% | 3 | 118 | -82.407% |
| 2025-05-29 | 4.6900 | 4.6900 | 4.4200 | 4.4200 | +0.455% | 4 | 119 | -82.805% |
| 2025-05-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 119 | -82.727% |
| 2025-05-22 | 4.6900 | 4.6900 | 4.6000 | 4.6000 | +2.450% | 2 | 118 | -83.478% |
| 2025-05-16 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +13.671% | 2 | 118 | -83.073% |
| 2025-05-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -26.852% | 1 | 117 | -80.759% |
| 2025-05-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +6.090% | 1 | 118 | -85.926% |
| 2025-05-02 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -2.115% | 2 | 117 | -85.069% |
| 2025-05-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -13.333% | 1 | 118 | -85.385% |
| 2025-04-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 1 | 117 | -87.333% |
| 2025-04-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.705% | 2 | 116 | -87.227% |
| 2025-04-22 | 6.7100 | 6.7100 | 6.3100 | 6.3100 | -0.786% | 2 | 114 | -87.956% |
| 2025-04-14 | 6.0000 | 6.3600 | 6.0000 | 6.3600 | -8.489% | 3 | 114 | -88.050% |
| 2025-04-07 | 7.9000 | 7.9000 | 6.9500 | 6.9500 | -18.235% | 2 | 109 | -89.065% |
| 2025-04-04 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +37.097% | 4 | 109 | -91.059% |
| 2025-04-03 | 5.6400 | 6.2000 | 5.6400 | 6.2000 | +20.388% | 5 | 107 | -87.742% |
| 2025-04-01 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.980% | 3 | 102 | -85.243% |
| 2025-03-31 | 5.7000 | 5.7000 | 5.0000 | 5.1000 | +28.463% | 8 | 99 | -85.098% |
| 2025-03-24 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -18.814% | 96 | 96 | -80.856% |
| 2025-03-13 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 0.000% | 96 | 0 | -84.458% |