AMZN271217P00110000
AMZN Dec 17 2027 110.00 Put
optionOPRA
InactiveSep 16, 2026
1.31USD+24.762%(+0.26)1Vol467OI
AMZN271217P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +24.762% | 1 | 467 | 0.000% |
| 2026-09-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 1 | 466 | +24.762% |
| 2026-09-01 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +5.714% | 1 | 466 | +18.018% |
| 2026-08-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 1 | 466 | +24.762% |
| 2026-08-11 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.000% | 1 | 466 | +18.018% |
| 2026-08-03 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -10.484% | 1 | 466 | +18.018% |
| 2026-07-31 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -24.848% | 2 | 466 | +5.645% |
| 2026-07-30 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -10.811% | 3 | 466 | -20.606% |
| 2026-07-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.058% | 1 | 465 | -29.189% |
| 2026-07-07 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +4.000% | 1 | 465 | -37.019% |
| 2026-06-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.627% | 1 | 464 | -34.500% |
| 2026-06-16 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 1 | 464 | -32.124% |
| 2026-06-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +9.890% | 27 | 474 | -34.500% |
| 2026-06-05 | 1.8200 | 1.8500 | 1.8200 | 1.8200 | +4.000% | 13 | 474 | -28.022% |
| 2026-06-04 | 1.8200 | 1.8600 | 1.7500 | 1.7500 | -1.130% | 11 | 477 | -25.143% |
| 2026-06-03 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +3.509% | 5 | 482 | -25.989% |
| 2026-06-02 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +13.245% | 5 | 487 | -23.392% |
| 2026-05-20 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -4.430% | 2 | 485 | -13.245% |
| 2026-05-14 | 1.6300 | 1.6300 | 1.5800 | 1.5800 | -0.629% | 2 | 485 | -17.089% |
| 2026-05-11 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +1.274% | 3 | 485 | -17.610% |
| 2026-05-08 | 1.6200 | 1.6200 | 1.5600 | 1.5700 | +1.948% | 41 | 484 | -16.561% |
| 2026-05-07 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -8.876% | 1 | 485 | -14.935% |
| 2026-05-05 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -5.056% | 1 | 485 | -22.485% |
| 2026-04-30 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -7.772% | 1 | 486 | -26.404% |
| 2026-04-29 | 2.0200 | 2.0200 | 1.9300 | 1.9300 | -12.273% | 5 | 486 | -32.124% |
| 2026-04-24 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.091% | 3 | 489 | -40.455% |
| 2026-04-21 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +0.833% | 1 | 488 | -45.868% |
| 2026-04-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -23.810% | 1 | 487 | -45.417% |
| 2026-04-09 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -23.729% | 10 | 487 | -58.413% |
| 2026-04-02 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +9.259% | 1 | 486 | -68.281% |
| 2026-04-01 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -17.826% | 1 | 486 | -65.344% |
| 2026-03-30 | 4.6400 | 4.6700 | 4.6000 | 4.6000 | -3.158% | 100 | 486 | -71.522% |
| 2026-03-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +18.159% | 1 | 516 | -72.421% |
| 2026-03-25 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -10.067% | 18 | 516 | -67.413% |
| 2026-03-13 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +5.176% | 1 | 524 | -70.694% |
| 2026-03-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.134% | 2 | 525 | -69.176% |
| 2026-03-02 | 4.4500 | 4.4800 | 4.4500 | 4.4800 | +2.283% | 6 | 525 | -70.759% |
| 2026-02-20 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -2.667% | 1 | 522 | -70.091% |
| 2026-02-11 | 4.4800 | 4.5000 | 4.4800 | 4.5000 | +6.635% | 98 | 522 | -70.889% |
| 2026-02-10 | 4.2000 | 4.2200 | 4.1900 | 4.2200 | +8.205% | 4 | 467 | -68.957% |
| 2026-02-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.475% | 15 | 466 | -66.410% |
| 2026-02-06 | 4.5000 | 4.5000 | 4.0000 | 4.1700 | +12.399% | 73 | 466 | -68.585% |
| 2026-02-05 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | +23.667% | 2 | 455 | -64.690% |
| 2026-02-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.068% | 1 | 456 | -56.333% |
| 2026-02-02 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -9.310% | 1 | 457 | -50.190% |
| 2026-01-22 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | -1.361% | 5 | 458 | -54.828% |
| 2026-01-16 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +2.439% | 4 | 450 | -55.442% |
| 2026-01-13 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -1.375% | 1 | 450 | -54.355% |
| 2026-01-07 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.619% | 1 | 449 | -54.983% |
| 2026-01-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 3 | 448 | -58.413% |
| 2025-12-31 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 2 | 451 | -59.062% |
| 2025-12-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.959% | 1 | 451 | -59.692% |
| 2025-12-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 3 | 452 | -64.110% |
| 2025-12-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -6.329% | 1 | 452 | -64.595% |
| 2025-12-03 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 3 | 452 | -66.835% |
| 2025-11-26 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 1 | 448 | -66.835% |
| 2025-11-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 20 | 448 | -68.810% |
| 2025-11-24 | 4.2000 | 4.2500 | 4.1500 | 4.2500 | -6.593% | 5 | 468 | -69.176% |
| 2025-11-19 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +9.903% | 4 | 465 | -71.209% |
| 2025-11-18 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +22.485% | 2 | 462 | -68.357% |
| 2025-11-07 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +33.071% | 10 | 462 | -61.243% |
| 2025-11-03 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -18.328% | 3 | 469 | -48.425% |
| 2025-10-27 | 3.0700 | 3.1100 | 3.0500 | 3.1100 | -3.416% | 17 | 474 | -57.878% |
| 2025-10-24 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | -14.133% | 11 | 474 | -59.317% |
| 2025-10-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.765% | 1 | 475 | -65.067% |
| 2025-10-17 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +10.966% | 1 | 474 | -69.176% |
| 2025-10-10 | 3.8500 | 3.8500 | 3.8200 | 3.8300 | +24.351% | 8 | 473 | -65.796% |
| 2025-10-08 | 3.1800 | 3.1900 | 3.0800 | 3.0800 | -8.060% | 9 | 478 | -57.468% |
| 2025-10-07 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 5 | 485 | -60.896% |
| 2025-10-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +6.061% | 1 | 485 | -62.571% |
| 2025-10-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +2.167% | 1 | 484 | -60.303% |
| 2025-10-02 | 3.3000 | 3.3000 | 3.2300 | 3.2300 | -0.615% | 2 | 483 | -59.443% |
| 2025-09-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +1.562% | 1 | 481 | -59.692% |
| 2025-09-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 1 | 480 | -59.062% |
| 2025-09-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 479 | -60.896% |
| 2025-09-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 1 | 478 | -60.303% |
| 2025-09-23 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | +9.966% | 7 | 477 | -59.062% |
| 2025-09-22 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +6.593% | 2 | 470 | -54.983% |
| 2025-09-19 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | -6.186% | 2 | 472 | -52.015% |
| 2025-09-17 | 2.8600 | 2.9100 | 2.8600 | 2.9100 | -1.356% | 7 | 472 | -54.983% |
| 2025-09-12 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +10.902% | 1 | 467 | -55.593% |
| 2025-09-08 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -0.375% | 5 | 466 | -50.752% |
| 2025-09-05 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +4.297% | 1 | 466 | -50.936% |
| 2025-08-25 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -10.490% | 6 | 466 | -48.828% |
| 2025-08-21 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +19.167% | 1 | 464 | -54.196% |
| 2025-08-14 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | -1.639% | 330 | 463 | -45.417% |
| 2025-08-13 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -3.557% | 3 | 793 | -46.311% |
| 2025-08-12 | 2.6400 | 2.6400 | 2.5300 | 2.5300 | -6.296% | 330 | 790 | -48.221% |
| 2025-08-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.504% | 1 | 460 | -51.481% |
| 2025-08-07 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -12.211% | 1 | 461 | -50.752% |
| 2025-08-04 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 0.000% | 16 | 460 | -56.766% |
| 2025-08-01 | 3.2000 | 3.2000 | 2.9500 | 3.0300 | +23.673% | 18 | 470 | -56.766% |
| 2025-07-31 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -0.810% | 6 | 478 | -46.531% |
| 2025-07-28 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -0.403% | 2 | 484 | -46.964% |
| 2025-07-25 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -3.125% | 4 | 486 | -47.177% |
| 2025-07-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -4.120% | 1 | 490 | -48.828% |
| 2025-07-23 | 2.7300 | 2.7300 | 2.6500 | 2.6700 | -6.316% | 42 | 491 | -50.936% |
| 2025-07-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -0.350% | 20 | 453 | -54.035% |
| 2025-07-21 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -2.721% | 2 | 473 | -54.196% |
| 2025-07-15 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -5.769% | 1 | 475 | -55.442% |
| 2025-07-14 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | -13.333% | 3 | 474 | -58.013% |
| 2025-07-08 | 3.5500 | 3.7000 | 3.5500 | 3.6000 | 0.000% | 3 | 473 | -63.611% |
| 2025-07-07 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -4.509% | 4 | 472 | -63.611% |
| 2025-07-03 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -2.078% | 1 | 473 | -65.252% |
| 2025-07-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 1 | 473 | -65.974% |
| 2025-07-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -4.412% | 2 | 477 | -66.410% |
| 2025-06-30 | 3.7500 | 4.0800 | 3.7500 | 4.0800 | +0.741% | 4 | 479 | -67.892% |
| 2025-06-27 | 3.9900 | 4.0500 | 3.8500 | 4.0500 | -10.989% | 6 | 477 | -67.654% |
| 2025-06-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.266% | 2 | 477 | -71.209% |
| 2025-06-23 | 5.1000 | 5.1000 | 4.9500 | 4.9600 | -1.782% | 13 | 479 | -73.589% |
| 2025-06-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.208% | 20 | 477 | -74.059% |
| 2025-06-18 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | +1.053% | 198 | 269 | -72.708% |
| 2025-06-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 10 | 269 | -72.421% |
| 2025-06-12 | 4.8500 | 4.9400 | 4.8000 | 4.8000 | +9.091% | 23 | 259 | -72.708% |
| 2025-06-09 | 4.5400 | 4.5400 | 4.4000 | 4.4000 | -9.091% | 2 | 238 | -70.227% |
| 2025-06-05 | 4.9200 | 4.9200 | 4.8400 | 4.8400 | -3.200% | 5 | 238 | -72.934% |
| 2025-06-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.015% | 3 | 239 | -73.800% |
| 2025-05-22 | 5.3600 | 5.4900 | 5.3000 | 5.3200 | +3.301% | 9 | 242 | -75.376% |
| 2025-05-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.378% | 1 | 242 | -74.563% |
| 2025-05-19 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +4.742% | 1 | 241 | -74.213% |
| 2025-05-14 | 4.8500 | 4.8500 | 4.4000 | 4.8500 | +6.360% | 4 | 240 | -72.990% |
| 2025-05-13 | 4.5100 | 4.5600 | 4.5100 | 4.5600 | -20.000% | 5 | 240 | -71.272% |
| 2025-05-09 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | -8.065% | 4 | 241 | -77.018% |
| 2025-05-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 10 | 241 | -78.871% |
| 2025-05-07 | 6.2000 | 6.3000 | 6.1500 | 6.3000 | +1.613% | 114 | 231 | -79.206% |
| 2025-05-05 | 6.3000 | 6.3000 | 6.0500 | 6.2000 | +10.124% | 7 | 118 | -78.871% |
| 2025-05-02 | 5.8500 | 6.1000 | 5.6300 | 5.6300 | -9.194% | 10 | 113 | -76.732% |
| 2025-05-01 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | 0.000% | 20 | 113 | -78.871% |
| 2025-04-29 | 6.1200 | 6.2000 | 6.1200 | 6.2000 | +1.639% | 61 | 97 | -78.871% |
| 2025-04-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -23.270% | 1 | 56 | -78.525% |
| 2025-04-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -3.167% | 1 | 57 | -83.522% |
| 2025-04-16 | 7.6000 | 8.2100 | 7.6000 | 8.2100 | +0.122% | 3 | 56 | -84.044% |
| 2025-04-10 | 8.2000 | 8.3100 | 8.1500 | 8.2000 | +20.235% | 5 | 56 | -84.024% |
| 2025-04-09 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -16.728% | 2 | 57 | -80.792% |
| 2025-04-08 | 7.2900 | 8.1900 | 7.2900 | 8.1900 | -5.208% | 4 | 57 | -84.005% |
| 2025-04-07 | 9.0000 | 9.0000 | 8.6400 | 8.6400 | +4.222% | 4 | 55 | -84.838% |
| 2025-04-04 | 9.4000 | 9.4000 | 7.9200 | 8.2900 | +12.027% | 32 | 53 | -84.198% |
| 2025-04-03 | 7.0000 | 7.5000 | 7.0000 | 7.4000 | +34.545% | 25 | 49 | -82.297% |
| 2025-04-02 | 5.1500 | 5.5000 | 5.1500 | 5.5000 | -3.509% | 4 | 32 | -76.182% |
| 2025-04-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1 | 29 | -77.018% |
| 2025-03-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +15.152% | 2 | 28 | -77.018% |
| 2025-03-25 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 1 | 27 | -73.535% |
| 2025-03-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.527% | 3 | 23 | -73.800% |
| 2025-03-04 | 4.8000 | 5.0000 | 4.5000 | 4.6500 | +12.048% | 11 | 23 | -71.828% |
| 2025-03-03 | 4.1000 | 4.2000 | 4.1000 | 4.1500 | -2.353% | 7 | 18 | -68.434% |
| 2025-02-28 | 4.1900 | 4.3500 | 4.1900 | 4.2500 | +7.595% | 6 | 13 | -69.176% |
| 2025-02-27 | 3.8800 | 4.2000 | 3.8500 | 3.9500 | 0.000% | 13 | 11 | -66.835% |