AMZN271217P00125000
AMZN Dec 17 2027 125.00 Put
optionOPRA
EODOct 6, 2026
1.45USD+0.694%(+0.01)2Vol1,597OI
AMZN271217P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +0.694% | 2 | 1,597 | 0.000% |
| 2026-10-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -10.000% | 1 | 1,597 | +0.694% |
| 2026-10-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 1 | 1,597 | -9.375% |
| 2026-09-28 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +5.096% | 1 | 1,597 | -12.121% |
| 2026-09-21 | 1.6200 | 1.6300 | 1.5600 | 1.5700 | -16.043% | 251 | 1,347 | -7.643% |
| 2026-09-16 | 2.0300 | 2.0300 | 1.8700 | 1.8700 | 0.000% | 4 | 1,343 | -22.460% |
| 2026-09-15 | 1.7900 | 1.8800 | 1.7900 | 1.8700 | +11.976% | 127 | 1,218 | -22.460% |
| 2026-09-14 | 1.8800 | 1.8800 | 1.6700 | 1.6700 | -4.023% | 251 | 971 | -13.174% |
| 2026-09-02 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.247% | 43 | 928 | -16.667% |
| 2026-08-18 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | +1.714% | 150 | 864 | -18.539% |
| 2026-08-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 3 | 861 | -17.143% |
| 2026-08-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.130% | 1 | 861 | -17.143% |
| 2026-08-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +0.568% | 2 | 861 | -18.079% |
| 2026-08-11 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | -0.565% | 4 | 857 | -17.614% |
| 2026-08-07 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -3.804% | 2 | 856 | -18.079% |
| 2026-08-05 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | +1.099% | 100 | 806 | -21.196% |
| 2026-08-04 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | +7.059% | 78 | 768 | -20.330% |
| 2026-08-03 | 1.6900 | 1.7000 | 1.6000 | 1.7000 | -8.108% | 53 | 753 | -14.706% |
| 2026-07-31 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -38.127% | 1 | 753 | -21.622% |
| 2026-07-24 | 2.8800 | 2.9900 | 2.8800 | 2.9900 | +8.727% | 10 | 753 | -51.505% |
| 2026-07-16 | 2.7000 | 2.7500 | 2.6700 | 2.7500 | -2.135% | 204 | 653 | -47.273% |
| 2026-07-15 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | -9.355% | 8 | 649 | -48.399% |
| 2026-07-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -19.481% | 8 | 649 | -53.226% |
| 2026-06-26 | 3.9200 | 3.9200 | 3.8500 | 3.8500 | +14.925% | 2 | 649 | -62.338% |
| 2026-06-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 3 | 651 | -56.716% |
| 2026-06-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 84 | 680 | -59.722% |
| 2026-06-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +12.500% | 3 | 677 | -59.722% |
| 2026-06-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.538% | 4 | 677 | -54.688% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +16.906% | 11 | 676 | -55.385% |
| 2026-06-05 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +13.008% | 4 | 675 | -47.842% |
| 2026-06-01 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +3.361% | 1 | 675 | -41.057% |
| 2026-05-29 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 0.000% | 1 | 675 | -39.076% |
| 2026-05-27 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | 0.000% | 100 | 667 | -39.076% |
| 2026-05-26 | 2.3900 | 2.4000 | 2.3800 | 2.3800 | +6.250% | 75 | 667 | -39.076% |
| 2026-05-22 | 2.3800 | 2.3800 | 2.2400 | 2.2400 | -7.438% | 2 | 666 | -35.268% |
| 2026-05-18 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -0.820% | 5 | 671 | -40.083% |
| 2026-05-14 | 2.3900 | 2.4400 | 2.3900 | 2.4400 | +4.274% | 2 | 671 | -40.574% |
| 2026-05-08 | 2.3500 | 2.4200 | 2.3400 | 2.3400 | 0.000% | 42 | 673 | -38.034% |
| 2026-05-06 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -6.400% | 1 | 672 | -38.034% |
| 2026-05-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.846% | 2 | 670 | -42.000% |
| 2026-04-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -11.263% | 2 | 668 | -44.231% |
| 2026-04-29 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -6.984% | 20 | 668 | -50.512% |
| 2026-04-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 10 | 721 | -53.968% |
| 2026-04-27 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | -3.125% | 51 | 679 | -53.226% |
| 2026-04-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -14.667% | 5 | 684 | -54.688% |
| 2026-04-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -38.725% | 1 | 684 | -61.333% |
| 2026-04-07 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +2.857% | 1 | 684 | -76.307% |
| 2026-04-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -16.899% | 1 | 684 | -75.630% |
| 2026-03-27 | 6.9000 | 7.1600 | 6.9000 | 7.1600 | +29.710% | 3 | 685 | -79.749% |
| 2026-03-17 | 5.6000 | 5.6000 | 5.5200 | 5.5200 | -13.750% | 56 | 686 | -73.732% |
| 2026-03-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -12.925% | 35 | 632 | -77.344% |
| 2026-03-03 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +9.701% | 230 | 597 | -80.272% |
| 2026-03-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 1 | 394 | -78.358% |
| 2026-02-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.031% | 1 | 394 | -78.358% |
| 2026-02-17 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -4.295% | 20 | 395 | -79.663% |
| 2026-02-12 | 7.0200 | 7.5500 | 7.0200 | 7.4500 | +7.659% | 21 | 415 | -80.537% |
| 2026-02-11 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -1.143% | 10 | 414 | -79.046% |
| 2026-02-06 | 7.1500 | 7.1500 | 6.9800 | 7.0000 | +78.571% | 61 | 404 | -79.286% |
| 2026-02-02 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | -8.197% | 20 | 424 | -63.010% |
| 2026-01-23 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +0.235% | 2 | 440 | -66.042% |
| 2026-01-13 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +3.148% | 1 | 442 | -65.962% |
| 2026-01-12 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -10.217% | 1 | 441 | -64.891% |
| 2026-01-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.709% | 1 | 441 | -68.478% |
| 2026-01-06 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | -4.294% | 4 | 442 | -69.017% |
| 2026-01-05 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -8.769% | 6 | 444 | -70.348% |
| 2026-01-02 | 4.8000 | 5.3600 | 4.8000 | 5.3600 | +9.388% | 8 | 448 | -72.948% |
| 2025-12-31 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +0.410% | 6 | 447 | -70.408% |
| 2025-12-29 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | -0.611% | 7 | 447 | -70.287% |
| 2025-12-23 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -9.242% | 1 | 448 | -70.468% |
| 2025-12-10 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -3.393% | 1 | 447 | -73.198% |
| 2025-12-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.901% | 1 | 447 | -74.107% |
| 2025-12-05 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | +1.835% | 4 | 446 | -73.874% |
| 2025-12-02 | 5.4600 | 5.4600 | 5.4500 | 5.4500 | -3.540% | 4 | 442 | -73.394% |
| 2025-12-01 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | -2.418% | 3 | 439 | -74.336% |
| 2025-11-28 | 5.7500 | 5.7900 | 5.7500 | 5.7900 | -7.360% | 2 | 437 | -74.957% |
| 2025-11-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -5.446% | 1 | 437 | -76.800% |
| 2025-11-19 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +73.037% | 1 | 437 | -78.064% |
| 2025-11-03 | 3.8000 | 3.8300 | 3.7800 | 3.8200 | +0.526% | 20 | 449 | -62.042% |
| 2025-10-31 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | -26.214% | 11 | 449 | -61.842% |
| 2025-10-30 | 5.2000 | 5.2500 | 5.1500 | 5.1500 | +9.808% | 35 | 453 | -71.845% |
| 2025-10-29 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | -1.263% | 2 | 450 | -69.083% |
| 2025-10-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.062% | 2 | 451 | -69.474% |
| 2025-10-24 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -9.851% | 16 | 450 | -70.103% |
| 2025-10-21 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -9.580% | 10 | 461 | -73.048% |
| 2025-10-20 | 6.1200 | 6.1200 | 5.8600 | 5.9500 | -7.752% | 4 | 461 | -75.630% |
| 2025-10-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.200% | 1 | 461 | -77.519% |
| 2025-10-15 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +26.263% | 10 | 460 | -76.800% |
| 2025-10-02 | 4.9500 | 4.9500 | 4.9000 | 4.9500 | +4.211% | 10 | 455 | -70.707% |
| 2025-10-01 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +1.064% | 7 | 453 | -69.474% |
| 2025-09-29 | 4.7500 | 4.8000 | 4.7000 | 4.7000 | -3.093% | 35 | 453 | -69.149% |
| 2025-09-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -1.020% | 10 | 473 | -70.103% |
| 2025-09-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.778% | 1 | 473 | -70.408% |
| 2025-09-24 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | +6.105% | 30 | 473 | -71.230% |
| 2025-09-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +13.095% | 1 | 468 | -69.474% |
| 2025-09-18 | 4.2000 | 4.2900 | 4.2000 | 4.2000 | -3.890% | 4 | 467 | -65.476% |
| 2025-09-17 | 4.3500 | 4.3700 | 4.3500 | 4.3700 | +6.068% | 3 | 466 | -66.819% |
| 2025-09-16 | 4.1200 | 4.1300 | 4.0800 | 4.1200 | -3.513% | 51 | 467 | -64.806% |
| 2025-09-10 | 4.1100 | 4.2700 | 4.1100 | 4.2700 | +8.101% | 120 | 466 | -66.042% |
| 2025-09-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -0.504% | 71 | 358 | -63.291% |
| 2025-09-05 | 3.9400 | 3.9700 | 3.9400 | 3.9700 | -4.337% | 6 | 294 | -63.476% |
| 2025-09-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.712% | 2 | 289 | -65.060% |
| 2025-09-02 | 4.2100 | 4.3100 | 4.2100 | 4.3100 | +6.420% | 31 | 289 | -66.357% |
| 2025-08-22 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -7.323% | 2 | 258 | -64.198% |
| 2025-08-21 | 4.3200 | 4.3700 | 4.3200 | 4.3700 | +21.389% | 8 | 259 | -66.819% |
| 2025-08-14 | 3.6700 | 3.6700 | 3.6000 | 3.6000 | -11.111% | 24 | 251 | -59.722% |
| 2025-08-06 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -12.903% | 2 | 233 | -64.198% |
| 2025-08-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +0.432% | 3 | 234 | -68.817% |
| 2025-08-01 | 4.6800 | 4.7500 | 4.5500 | 4.6300 | +20.260% | 77 | 231 | -68.683% |
| 2025-07-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 2 | 160 | -62.338% |
| 2025-07-28 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 1 | 162 | -60.811% |
| 2025-07-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 5 | 162 | -61.333% |
| 2025-07-24 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -10.287% | 2 | 162 | -61.333% |
| 2025-07-21 | 4.2500 | 4.2500 | 4.1800 | 4.1800 | -23.303% | 6 | 161 | -65.311% |
| 2025-07-07 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | -6.034% | 2 | 167 | -73.394% |
| 2025-07-01 | 5.9400 | 5.9400 | 5.7500 | 5.8000 | -2.027% | 4 | 167 | -75.000% |
| 2025-06-30 | 5.8900 | 5.9200 | 5.8900 | 5.9200 | -0.504% | 4 | 167 | -75.507% |
| 2025-06-26 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -9.160% | 10 | 164 | -75.630% |
| 2025-06-25 | 6.7400 | 6.7400 | 6.5200 | 6.5500 | 0.000% | 6 | 154 | -77.863% |
| 2025-06-24 | 6.7100 | 6.7100 | 6.4500 | 6.5500 | -9.280% | 8 | 154 | -77.863% |
| 2025-06-23 | 7.2500 | 7.3400 | 7.2200 | 7.2200 | +6.963% | 10 | 154 | -79.917% |
| 2025-06-18 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 15 | 149 | -78.519% |
| 2025-06-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.964% | 2 | 149 | -78.519% |
| 2025-06-09 | 6.7900 | 6.7900 | 6.6200 | 6.6200 | -2.790% | 4 | 147 | -78.097% |
| 2025-06-06 | 7.0000 | 7.0000 | 6.8100 | 6.8100 | -6.456% | 102 | 147 | -78.708% |
| 2025-06-05 | 7.1000 | 7.3400 | 7.1000 | 7.2800 | -1.622% | 9 | 96 | -80.082% |
| 2025-06-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -2.887% | 1 | 94 | -80.405% |
| 2025-05-29 | 7.8400 | 7.8400 | 7.5500 | 7.6200 | -2.308% | 10 | 93 | -80.971% |
| 2025-05-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 1 | 90 | -81.410% |
| 2025-05-23 | 8.4000 | 8.4000 | 8.1000 | 8.1000 | +1.631% | 4 | 91 | -82.099% |
| 2025-05-21 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +3.506% | 1 | 91 | -81.807% |
| 2025-05-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +3.356% | 1 | 90 | -81.169% |
| 2025-05-16 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +8.759% | 50 | 90 | -80.537% |
| 2025-05-12 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -20.349% | 1 | 115 | -78.832% |
| 2025-05-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.825% | 2 | 115 | -83.140% |
| 2025-05-08 | 9.0200 | 9.0200 | 8.8500 | 8.8500 | +2.312% | 6 | 115 | -83.616% |
| 2025-05-02 | 8.9000 | 8.9000 | 8.6500 | 8.6500 | -4.420% | 4 | 116 | -83.237% |
| 2025-05-01 | 9.0000 | 9.0500 | 9.0000 | 9.0500 | -4.737% | 11 | 115 | -83.978% |
| 2025-04-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.064% | 10 | 115 | -84.737% |
| 2025-04-24 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -2.083% | 3 | 115 | -84.574% |
| 2025-04-23 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -15.493% | 15 | 115 | -84.896% |
| 2025-04-22 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -12.142% | 1 | 115 | -87.236% |
| 2025-04-21 | 12.6000 | 12.9300 | 12.6000 | 12.9300 | +20.841% | 10 | 115 | -88.786% |
| 2025-04-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.382% | 1 | 110 | -86.449% |
| 2025-04-14 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +8.500% | 1 | 109 | -86.636% |
| 2025-04-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -19.355% | 4 | 109 | -85.500% |
| 2025-04-10 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +1.639% | 40 | 107 | -88.306% |
| 2025-04-08 | 12.2600 | 12.2600 | 12.2000 | 12.2000 | +2.092% | 5 | 73 | -88.115% |
| 2025-04-07 | 14.8500 | 14.8500 | 11.0000 | 11.9500 | +3.463% | 55 | 68 | -87.866% |
| 2025-04-04 | 13.2000 | 13.2500 | 11.5500 | 11.5500 | +12.683% | 12 | 21 | -87.446% |
| 2025-04-03 | 10.8000 | 11.0000 | 10.2500 | 10.2500 | +25.767% | 10 | 19 | -85.854% |
| 2025-04-02 | 8.5000 | 8.5000 | 7.9500 | 8.1500 | -15.893% | 3 | 11 | -82.209% |
| 2025-03-31 | 9.0700 | 9.8500 | 8.6600 | 9.6900 | +17.455% | 5 | 12 | -85.036% |
| 2025-03-28 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +10.887% | 2 | 8 | -82.424% |
| 2025-03-24 | 7.0000 | 7.4400 | 7.0000 | 7.4400 | -10.469% | 2 | 7 | -80.511% |
| 2025-03-21 | 8.3000 | 8.3100 | 8.3000 | 8.3100 | +3.875% | 4 | 6 | -82.551% |
| 2025-03-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 1 | 3 | -81.875% |
| 2025-03-07 | 8.2500 | 8.2500 | 7.5000 | 7.5000 | 0.000% | 6 | 3 | -80.667% |