AMZN271217P00115000
AMZN Dec 17 2027 115.00 Put
optionOPRA
EODOct 5, 2026
1.06USD-6.195%(-0.07)1Vol887OI
AMZN271217P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -6.195% | 1 | 886 | 0.000% |
| 2026-09-30 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -12.403% | 30 | 886 | -6.195% |
| 2026-09-16 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +6.612% | 1 | 886 | -17.829% |
| 2026-09-14 | 1.2400 | 1.2600 | 1.2100 | 1.2100 | -3.200% | 26 | 883 | -12.397% |
| 2026-09-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 1 | 882 | -15.200% |
| 2026-08-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.053% | 10 | 892 | -21.481% |
| 2026-08-26 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +0.769% | 1 | 892 | -19.084% |
| 2026-08-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.985% | 14 | 892 | -18.462% |
| 2026-08-11 | 1.3900 | 1.3900 | 1.2800 | 1.3400 | +2.290% | 5 | 895 | -20.896% |
| 2026-08-07 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -3.676% | 2 | 895 | -19.084% |
| 2026-08-06 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | +2.256% | 4 | 897 | -22.059% |
| 2026-08-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +1.527% | 3 | 894 | -20.301% |
| 2026-08-03 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -10.274% | 1 | 894 | -19.084% |
| 2026-07-31 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -23.958% | 2 | 896 | -27.397% |
| 2026-07-30 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | -12.727% | 2 | 895 | -44.792% |
| 2026-07-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +6.796% | 2 | 895 | -51.818% |
| 2026-07-15 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -12.712% | 2 | 897 | -48.544% |
| 2026-07-07 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -2.881% | 1 | 898 | -55.085% |
| 2026-07-02 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | -3.571% | 99 | 976 | -56.379% |
| 2026-06-30 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +7.692% | 4 | 978 | -57.937% |
| 2026-06-08 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +7.834% | 2 | 979 | -54.701% |
| 2026-06-05 | 2.1000 | 2.1700 | 2.1000 | 2.1700 | +17.297% | 3 | 979 | -51.152% |
| 2026-05-29 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +0.543% | 1 | 979 | -42.703% |
| 2026-05-18 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +2.793% | 1 | 979 | -42.391% |
| 2026-05-08 | 1.8100 | 1.8500 | 1.7900 | 1.7900 | +1.130% | 11 | 980 | -40.782% |
| 2026-05-07 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -4.839% | 1 | 981 | -40.113% |
| 2026-05-06 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.921% | 1 | 982 | -43.011% |
| 2026-05-04 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | -1.942% | 4 | 982 | -47.525% |
| 2026-05-01 | 2.0200 | 2.0600 | 2.0200 | 2.0600 | +0.980% | 44 | 976 | -48.544% |
| 2026-04-30 | 2.0900 | 2.0900 | 2.0400 | 2.0400 | -7.273% | 2 | 975 | -48.039% |
| 2026-04-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.836% | 1 | 974 | -51.818% |
| 2026-04-24 | 2.5300 | 2.5300 | 2.4400 | 2.4400 | -12.230% | 10 | 978 | -56.557% |
| 2026-04-21 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | +8.594% | 2 | 977 | -61.871% |
| 2026-04-17 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -12.329% | 1 | 976 | -58.594% |
| 2026-04-14 | 3.0900 | 3.0900 | 2.9200 | 2.9200 | -34.529% | 3 | 978 | -63.699% |
| 2026-04-06 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -1.109% | 2 | 978 | -76.233% |
| 2026-03-23 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -2.169% | 2 | 979 | -76.497% |
| 2026-03-11 | 4.6000 | 4.6500 | 4.6000 | 4.6100 | -15.413% | 20 | 981 | -77.007% |
| 2026-02-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +11.224% | 5 | 974 | -80.550% |
| 2026-02-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -4.669% | 6 | 969 | -78.367% |
| 2026-02-11 | 4.9600 | 5.1400 | 4.9600 | 5.1400 | +5.761% | 2 | 969 | -79.377% |
| 2026-02-10 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | +5.652% | 2 | 968 | -78.189% |
| 2026-02-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 27 | 967 | -76.957% |
| 2026-02-06 | 5.0400 | 5.0400 | 4.6500 | 4.6500 | +9.155% | 4 | 994 | -77.204% |
| 2026-02-05 | 4.1500 | 4.2600 | 4.1500 | 4.2600 | +39.672% | 3 | 991 | -75.117% |
| 2026-02-02 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -13.352% | 1 | 992 | -65.246% |
| 2026-01-20 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +9.657% | 10 | 993 | -69.886% |
| 2026-01-09 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -1.231% | 1 | 993 | -66.978% |
| 2026-01-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -13.333% | 1 | 993 | -67.385% |
| 2025-12-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.740% | 1 | 993 | -71.733% |
| 2025-12-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -15.116% | 1 | 993 | -70.959% |
| 2025-12-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.176% | 3 | 992 | -75.349% |
| 2025-12-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.593% | 1 | 995 | -75.059% |
| 2025-12-03 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.814% | 4 | 995 | -76.703% |
| 2025-12-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.656% | 8 | 999 | -75.349% |
| 2025-11-25 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | -9.256% | 2 | 1,007 | -76.497% |
| 2025-11-24 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +70.790% | 27 | 1,007 | -78.672% |
| 2025-11-03 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.911% | 1 | 980 | -63.574% |
| 2025-10-31 | 2.9100 | 3.2000 | 2.9100 | 3.1600 | -20.000% | 14 | 980 | -66.456% |
| 2025-10-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +11.268% | 1 | 980 | -73.165% |
| 2025-10-29 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 0.000% | 219 | 980 | -70.141% |
| 2025-10-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.389% | 70 | 1,052 | -70.141% |
| 2025-10-27 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | -2.703% | 54 | 1,071 | -70.556% |
| 2025-10-24 | 3.7000 | 3.7000 | 3.6900 | 3.7000 | -14.550% | 137 | 1,071 | -71.351% |
| 2025-10-23 | 4.1700 | 4.3300 | 4.1700 | 4.3300 | +6.388% | 2 | 1,207 | -75.520% |
| 2025-10-21 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -6.865% | 2 | 1,207 | -73.956% |
| 2025-10-20 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -9.897% | 2 | 1,207 | -75.744% |
| 2025-10-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 1 | 1,207 | -78.144% |
| 2025-10-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +12.644% | 1 | 1,207 | -78.367% |
| 2025-10-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +19.178% | 1 | 1,207 | -75.632% |
| 2025-10-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -3.947% | 2 | 1,207 | -70.959% |
| 2025-10-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 40 | 1,207 | -72.105% |
| 2025-10-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 1 | 1,167 | -70.959% |
| 2025-09-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.370% | 1 | 1,166 | -71.351% |
| 2025-09-29 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | -8.750% | 12 | 1,165 | -70.959% |
| 2025-09-25 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +21.212% | 773 | 1,153 | -73.500% |
| 2025-09-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 1 | 745 | -67.879% |
| 2025-09-16 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -6.528% | 3 | 744 | -66.349% |
| 2025-09-12 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +3.692% | 1 | 745 | -68.546% |
| 2025-09-11 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 0.000% | 3 | 745 | -67.385% |
| 2025-09-10 | 3.1000 | 3.2500 | 3.0500 | 3.2500 | +10.169% | 17 | 742 | -67.385% |
| 2025-09-09 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -3.279% | 25 | 727 | -64.068% |
| 2025-09-05 | 3.0600 | 3.0600 | 3.0200 | 3.0500 | -5.864% | 3 | 752 | -65.246% |
| 2025-09-03 | 3.1400 | 3.2400 | 3.1100 | 3.2400 | +0.310% | 5 | 753 | -67.284% |
| 2025-09-02 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | +5.902% | 4 | 754 | -67.183% |
| 2025-08-29 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +3.041% | 20 | 732 | -65.246% |
| 2025-08-25 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +1.370% | 2 | 732 | -64.189% |
| 2025-08-12 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -5.806% | 50 | 733 | -63.699% |
| 2025-08-06 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -11.429% | 14 | 733 | -65.806% |
| 2025-08-04 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -1.408% | 31 | 737 | -69.714% |
| 2025-08-01 | 3.5000 | 3.6000 | 3.3500 | 3.5500 | +18.333% | 270 | 707 | -70.141% |
| 2025-07-29 | 2.9000 | 3.0000 | 2.8200 | 3.0000 | +6.762% | 141 | 460 | -64.667% |
| 2025-07-28 | 2.8200 | 2.8200 | 2.8000 | 2.8100 | -1.404% | 44 | 501 | -62.278% |
| 2025-07-25 | 2.9000 | 2.9000 | 2.8400 | 2.8500 | -10.377% | 23 | 497 | -62.807% |
| 2025-07-21 | 3.3200 | 3.3200 | 3.1800 | 3.1800 | -7.826% | 2 | 492 | -66.667% |
| 2025-07-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 1 | 492 | -69.275% |
| 2025-07-16 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | +4.286% | 2 | 493 | -70.959% |
| 2025-07-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 9 | 491 | -69.714% |
| 2025-07-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 485 | -73.500% |
| 2025-07-07 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | -4.545% | 8 | 484 | -74.762% |
| 2025-07-01 | 4.4900 | 4.4900 | 4.4000 | 4.4000 | -4.139% | 2 | 484 | -75.909% |
| 2025-06-30 | 4.4300 | 4.6500 | 4.3000 | 4.5900 | -2.340% | 157 | 484 | -76.906% |
| 2025-06-27 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | -6.000% | 3 | 329 | -77.447% |
| 2025-06-24 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | -10.714% | 2 | 330 | -78.800% |
| 2025-06-23 | 5.7900 | 5.7900 | 5.6000 | 5.6000 | +2.752% | 4 | 330 | -81.071% |
| 2025-06-13 | 5.5900 | 5.5900 | 5.4500 | 5.4500 | -1.802% | 4 | 330 | -80.550% |
| 2025-06-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 1 | 329 | -80.901% |
| 2025-06-05 | 5.7400 | 5.7400 | 5.5500 | 5.6000 | -0.885% | 4 | 328 | -81.071% |
| 2025-06-04 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -1.739% | 3 | 327 | -81.239% |
| 2025-06-02 | 5.8900 | 5.8900 | 5.7500 | 5.7500 | -2.542% | 2 | 324 | -81.565% |
| 2025-05-29 | 6.0900 | 6.0900 | 5.8800 | 5.9000 | -2.479% | 8 | 323 | -82.034% |
| 2025-05-22 | 6.1900 | 6.1900 | 6.0500 | 6.0500 | +16.346% | 2 | 323 | -82.479% |
| 2025-05-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 1 | 323 | -79.615% |
| 2025-05-12 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -17.778% | 1 | 323 | -80.901% |
| 2025-05-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.571% | 2 | 322 | -84.296% |
| 2025-05-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.130% | 1 | 322 | -84.857% |
| 2025-05-01 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +2.165% | 1 | 322 | -85.028% |
| 2025-04-29 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +2.212% | 3 | 322 | -84.704% |
| 2025-04-28 | 6.7000 | 6.7800 | 6.7000 | 6.7800 | -4.102% | 3 | 322 | -84.366% |
| 2025-04-25 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -2.483% | 2 | 323 | -85.007% |
| 2025-04-24 | 7.5300 | 7.5300 | 7.2500 | 7.2500 | -1.226% | 3 | 324 | -85.379% |
| 2025-04-23 | 7.2500 | 7.3800 | 7.2500 | 7.3400 | -26.747% | 10 | 322 | -85.559% |
| 2025-04-21 | 10.0500 | 10.3300 | 10.0200 | 10.0200 | +11.581% | 15 | 321 | -89.421% |
| 2025-04-17 | 9.1500 | 9.1500 | 8.9800 | 8.9800 | +3.815% | 4 | 308 | -88.196% |
| 2025-04-16 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +4.217% | 2 | 308 | -87.746% |
| 2025-04-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -15.736% | 1 | 306 | -87.229% |
| 2025-04-04 | 10.5200 | 10.5200 | 9.8500 | 9.8500 | +20.859% | 202 | 305 | -89.239% |
| 2025-04-03 | 7.9000 | 8.4000 | 7.3500 | 8.1500 | +12.414% | 39 | 204 | -86.994% |
| 2025-03-31 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +9.848% | 30 | 187 | -85.379% |
| 2025-03-28 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | +12.821% | 180 | 157 | -83.939% |
| 2025-03-21 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -6.847% | 14 | 67 | -81.880% |
| 2025-03-13 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 0.000% | 60 | 0 | -83.121% |