AMZN271217P00255000
AMZN Dec 17 2027 255.00 Put
optionOPRA
EODOct 6, 2026
31.94USD-2.473%(-0.81)64Vol617OI
AMZN271217P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 32.62 | 32.79 | 31.94 | 31.94 | -2.473% | 64 | 585 | 0.000% |
| 2026-10-05 | 32.75 | 32.75 | 32.75 | 32.75 | -3.761% | 1 | 585 | -2.473% |
| 2026-10-02 | 33.95 | 34.03 | 33.72 | 34.03 | -3.076% | 22 | 585 | -6.142% |
| 2026-10-01 | 36.15 | 36.23 | 35.00 | 35.11 | +1.182% | 25 | 574 | -9.029% |
| 2026-09-30 | 34.50 | 34.75 | 34.50 | 34.70 | -4.144% | 108 | 570 | -7.954% |
| 2026-09-29 | 36.20 | 36.20 | 36.20 | 36.20 | +1.685% | 101 | 491 | -11.768% |
| 2026-09-28 | 35.60 | 35.60 | 35.60 | 35.60 | +0.282% | 2 | 491 | -10.281% |
| 2026-09-25 | 35.50 | 35.50 | 35.50 | 35.50 | +0.996% | 4 | 491 | -10.028% |
| 2026-09-24 | 35.25 | 35.25 | 35.15 | 35.15 | +2.928% | 3 | 491 | -9.132% |
| 2026-09-23 | 34.19 | 34.19 | 34.15 | 34.15 | +2.399% | 10 | 481 | -6.471% |
| 2026-09-22 | 32.84 | 33.80 | 32.84 | 33.35 | +2.615% | 14 | 479 | -4.228% |
| 2026-09-21 | 33.00 | 33.00 | 32.50 | 32.50 | -8.425% | 22 | 484 | -1.723% |
| 2026-09-17 | 35.49 | 35.49 | 35.49 | 35.49 | -5.987% | 1 | 484 | -10.003% |
| 2026-09-16 | 37.75 | 37.80 | 37.70 | 37.75 | +9.420% | 4 | 481 | -15.391% |
| 2026-09-14 | 34.50 | 34.50 | 34.50 | 34.50 | +2.526% | 1 | 480 | -7.420% |
| 2026-09-11 | 33.25 | 33.65 | 33.25 | 33.65 | -6.813% | 12 | 479 | -5.082% |
| 2026-09-09 | 36.11 | 36.11 | 36.11 | 36.11 | +4.214% | 2 | 479 | -11.548% |
| 2026-09-08 | 34.33 | 34.65 | 34.33 | 34.65 | +3.433% | 4 | 475 | -7.821% |
| 2026-09-04 | 32.70 | 33.50 | 32.70 | 33.50 | -1.731% | 2 | 476 | -4.657% |
| 2026-09-02 | 34.01 | 34.09 | 34.01 | 34.09 | -1.984% | 3 | 476 | -6.307% |
| 2026-09-01 | 35.05 | 35.05 | 34.61 | 34.78 | +3.574% | 32 | 457 | -8.166% |
| 2026-08-31 | 33.58 | 33.58 | 33.58 | 33.58 | +1.175% | 1 | 457 | -4.884% |
| 2026-08-25 | 33.19 | 33.19 | 33.19 | 33.19 | -0.180% | 1 | 457 | -3.766% |
| 2026-08-20 | 33.25 | 33.25 | 33.25 | 33.25 | +4.232% | 5 | 457 | -3.940% |
| 2026-08-19 | 32.10 | 32.10 | 31.90 | 31.90 | -3.771% | 6 | 456 | +0.125% |
| 2026-08-18 | 33.90 | 33.90 | 33.15 | 33.15 | -1.045% | 8 | 453 | -3.650% |
| 2026-08-17 | 33.50 | 33.50 | 33.50 | 33.50 | +10.197% | 1 | 454 | -4.657% |
| 2026-08-12 | 30.40 | 30.40 | 30.40 | 30.40 | +0.829% | 3 | 451 | +5.066% |
| 2026-08-07 | 30.15 | 30.15 | 30.15 | 30.15 | -3.520% | 1 | 451 | +5.937% |
| 2026-08-06 | 30.44 | 31.25 | 30.44 | 31.25 | +7.462% | 3 | 451 | +2.208% |
| 2026-08-05 | 29.08 | 29.08 | 29.08 | 29.08 | -1.757% | 1 | 452 | +9.835% |
| 2026-08-04 | 29.26 | 30.00 | 29.25 | 29.60 | +6.590% | 8 | 459 | +7.905% |
| 2026-08-03 | 27.35 | 27.77 | 27.21 | 27.77 | -10.592% | 36 | 447 | +15.016% |
| 2026-07-31 | 32.17 | 32.17 | 31.06 | 31.06 | -36.934% | 88 | 446 | +2.833% |
| 2026-07-29 | 49.25 | 49.25 | 49.25 | 49.25 | +19.684% | 1 | 447 | -35.147% |
| 2026-07-21 | 41.15 | 41.15 | 41.15 | 41.15 | +1.731% | 1 | 447 | -22.382% |
| 2026-07-20 | 40.45 | 40.45 | 40.45 | 40.45 | -2.647% | 25 | 472 | -21.038% |
| 2026-07-17 | 41.55 | 41.55 | 41.55 | 41.55 | +5.137% | 15 | 458 | -23.129% |
| 2026-07-16 | 39.52 | 39.53 | 39.52 | 39.52 | +0.662% | 5 | 457 | -19.180% |
| 2026-07-15 | 39.02 | 39.26 | 39.02 | 39.26 | -8.698% | 8 | 455 | -18.645% |
| 2026-07-14 | 43.00 | 43.00 | 43.00 | 43.00 | +0.986% | 18 | 455 | -25.721% |
| 2026-07-13 | 42.58 | 42.58 | 42.58 | 42.58 | -4.121% | 1 | 455 | -24.988% |
| 2026-07-08 | 44.46 | 44.47 | 44.37 | 44.41 | +0.362% | 60 | 425 | -28.079% |
| 2026-07-07 | 44.25 | 44.25 | 44.25 | 44.25 | -4.055% | 11 | 414 | -27.819% |
| 2026-06-30 | 46.12 | 46.12 | 46.12 | 46.12 | +1.698% | 25 | 439 | -30.746% |
| 2026-06-29 | 44.40 | 45.50 | 44.40 | 45.35 | +0.599% | 36 | 456 | -29.570% |
| 2026-06-24 | 45.08 | 45.08 | 45.08 | 45.08 | -7.585% | 1 | 455 | -29.148% |
| 2026-06-22 | 45.30 | 48.78 | 45.30 | 48.78 | +10.788% | 16 | 441 | -34.522% |
| 2026-06-17 | 44.03 | 44.03 | 44.03 | 44.03 | +4.833% | 3 | 442 | -27.459% |
| 2026-06-15 | 42.00 | 42.00 | 42.00 | 42.00 | +6.034% | 6 | 436 | -23.952% |
| 2026-06-04 | 40.04 | 40.04 | 39.61 | 39.61 | +2.299% | 17 | 435 | -19.364% |
| 2026-06-03 | 38.72 | 38.72 | 38.72 | 38.72 | +3.253% | 1 | 435 | -17.510% |
| 2026-06-02 | 37.50 | 37.50 | 37.45 | 37.50 | +2.740% | 11 | 424 | -14.827% |
| 2026-06-01 | 36.55 | 36.55 | 36.50 | 36.50 | +9.940% | 7 | 418 | -12.493% |
| 2026-05-28 | 33.20 | 33.20 | 33.20 | 33.20 | -0.390% | 2 | 420 | -3.795% |
| 2026-05-27 | 33.33 | 33.33 | 33.33 | 33.33 | +0.664% | 1 | 420 | -4.170% |
| 2026-05-22 | 32.85 | 33.11 | 32.85 | 33.11 | -3.778% | 12 | 412 | -3.534% |
| 2026-05-20 | 35.15 | 35.15 | 34.41 | 34.41 | -4.017% | 2 | 412 | -7.178% |
| 2026-05-19 | 35.79 | 35.85 | 35.79 | 35.85 | +7.496% | 4 | 415 | -10.907% |
| 2026-05-18 | 33.35 | 33.35 | 33.35 | 33.35 | +0.452% | 1 | 415 | -4.228% |
| 2026-05-14 | 33.24 | 33.26 | 33.20 | 33.20 | +2.501% | 7 | 422 | -3.795% |
| 2026-05-11 | 31.99 | 32.39 | 31.99 | 32.39 | +0.403% | 5 | 417 | -1.389% |
| 2026-05-08 | 32.07 | 32.30 | 32.07 | 32.26 | +3.100% | 12 | 407 | -0.992% |
| 2026-05-06 | 31.95 | 31.95 | 31.29 | 31.29 | -1.137% | 52 | 415 | +2.077% |
| 2026-05-05 | 31.65 | 31.65 | 31.65 | 31.65 | -3.653% | 1 | 414 | +0.916% |
| 2026-05-04 | 33.41 | 33.51 | 32.85 | 32.85 | -0.725% | 104 | 485 | -2.770% |
| 2026-05-01 | 33.09 | 33.09 | 33.09 | 33.09 | -2.447% | 1 | 486 | -3.475% |
| 2026-04-30 | 33.92 | 33.92 | 33.92 | 33.92 | -6.992% | 4 | 482 | -5.837% |
| 2026-04-29 | 36.91 | 36.91 | 36.42 | 36.47 | -3.186% | 4 | 480 | -12.421% |
| 2026-04-27 | 38.20 | 38.20 | 37.67 | 37.67 | +0.186% | 60 | 420 | -15.211% |
| 2026-04-24 | 37.60 | 37.60 | 37.60 | 37.60 | -5.122% | 5 | 420 | -15.053% |
| 2026-04-23 | 39.63 | 39.63 | 39.63 | 39.63 | -5.530% | 1 | 421 | -19.404% |
| 2026-04-22 | 41.95 | 41.95 | 41.95 | 41.95 | -4.983% | 24 | 433 | -23.862% |
| 2026-04-20 | 44.15 | 44.15 | 44.15 | 44.15 | +2.603% | 10 | 443 | -27.656% |
| 2026-04-16 | 43.31 | 43.31 | 43.03 | 43.03 | -30.033% | 2 | 443 | -25.773% |
| 2026-04-02 | 61.50 | 61.50 | 61.50 | 61.50 | -1.442% | 1 | 443 | -48.065% |
| 2026-03-31 | 62.40 | 62.40 | 62.40 | 62.40 | +4.174% | 5 | 443 | -48.814% |
| 2026-03-25 | 59.90 | 59.90 | 59.90 | 59.90 | -3.465% | 1 | 448 | -46.678% |
| 2026-03-24 | 62.05 | 62.05 | 62.05 | 62.05 | +2.732% | 5 | 447 | -48.525% |
| 2026-03-23 | 60.40 | 60.40 | 60.40 | 60.40 | -2.972% | 24 | 452 | -47.119% |
| 2026-03-19 | 62.25 | 62.25 | 62.25 | 62.25 | -3.052% | 20 | 428 | -48.691% |
| 2026-02-27 | 64.21 | 64.21 | 64.21 | 64.21 | -5.643% | 1 | 448 | -50.257% |
| 2026-02-17 | 68.05 | 68.05 | 68.05 | 68.05 | -1.619% | 2 | 449 | -53.064% |
| 2026-02-13 | 69.17 | 69.17 | 69.17 | 69.17 | +12.472% | 4 | 449 | -53.824% |
| 2026-02-09 | 62.35 | 62.35 | 61.50 | 61.50 | -1.284% | 8 | 449 | -48.065% |
| 2026-02-06 | 65.20 | 65.20 | 62.30 | 62.30 | +9.107% | 24 | 456 | -48.732% |
| 2026-02-05 | 57.82 | 57.82 | 57.10 | 57.10 | +20.084% | 3 | 464 | -44.063% |
| 2026-01-29 | 47.55 | 47.55 | 47.55 | 47.55 | +5.902% | 1 | 463 | -32.829% |
| 2026-01-28 | 44.90 | 44.90 | 44.90 | 44.90 | -2.221% | 1 | 462 | -28.864% |
| 2026-01-27 | 45.89 | 45.92 | 45.89 | 45.92 | +5.321% | 2 | 462 | -30.444% |
| 2026-01-12 | 43.55 | 43.60 | 43.55 | 43.60 | -4.176% | 3 | 464 | -26.743% |
| 2026-01-08 | 45.50 | 45.50 | 45.50 | 45.50 | +0.442% | 50 | 463 | -29.802% |
| 2026-01-07 | 45.35 | 45.35 | 45.30 | 45.30 | -5.031% | 2 | 421 | -29.492% |
| 2026-01-06 | 47.70 | 47.70 | 47.70 | 47.70 | -11.618% | 1 | 422 | -33.040% |
| 2026-01-02 | 53.94 | 53.97 | 53.94 | 53.97 | +2.800% | 2 | 423 | -40.819% |
| 2025-12-19 | 52.48 | 52.50 | 52.48 | 52.50 | -5.235% | 2 | 423 | -39.162% |
| 2025-12-15 | 55.40 | 55.40 | 55.40 | 55.40 | +6.641% | 15 | 422 | -42.347% |
| 2025-12-10 | 51.95 | 51.95 | 51.95 | 51.95 | -1.048% | 1 | 437 | -38.518% |
| 2025-12-03 | 52.50 | 52.50 | 52.50 | 52.50 | +3.550% | 1 | 438 | -39.162% |
| 2025-12-02 | 50.71 | 50.71 | 50.70 | 50.70 | -5.499% | 4 | 438 | -37.002% |
| 2025-11-26 | 53.59 | 53.65 | 53.59 | 53.65 | +0.657% | 2 | 442 | -40.466% |
| 2025-11-25 | 53.30 | 53.30 | 53.30 | 53.30 | -8.214% | 50 | 442 | -40.075% |
| 2025-11-19 | 58.04 | 58.07 | 58.04 | 58.07 | +2.452% | 2 | 442 | -44.997% |
| 2025-11-18 | 56.45 | 56.68 | 56.45 | 56.68 | +10.920% | 4 | 442 | -43.649% |
| 2025-11-14 | 51.10 | 51.10 | 51.10 | 51.10 | +10.248% | 6 | 443 | -37.495% |
| 2025-11-12 | 44.30 | 46.35 | 44.30 | 46.35 | -3.938% | 3 | 449 | -31.090% |
| 2025-11-07 | 48.25 | 48.25 | 48.25 | 48.25 | +4.664% | 1 | 447 | -33.803% |
| 2025-11-06 | 46.15 | 46.15 | 46.10 | 46.10 | +5.251% | 3 | 447 | -30.716% |
| 2025-11-05 | 44.35 | 44.35 | 43.80 | 43.80 | +0.229% | 3 | 447 | -27.078% |
| 2025-11-04 | 43.70 | 43.70 | 43.70 | 43.70 | +5.048% | 5 | 445 | -26.911% |
| 2025-11-03 | 41.75 | 41.75 | 41.00 | 41.60 | -6.243% | 48 | 403 | -23.221% |
| 2025-10-31 | 43.92 | 44.90 | 42.63 | 44.37 | -17.081% | 14 | 403 | -28.014% |
| 2025-10-30 | 53.16 | 53.51 | 53.16 | 53.51 | +5.751% | 2 | 410 | -40.310% |
| 2025-10-29 | 51.53 | 51.86 | 50.60 | 50.60 | -0.374% | 24 | 410 | -36.877% |
| 2025-10-28 | 51.67 | 51.67 | 50.68 | 50.79 | -1.129% | 3 | 417 | -37.114% |
| 2025-10-27 | 51.13 | 51.57 | 51.13 | 51.37 | -2.800% | 14 | 417 | -37.824% |
| 2025-10-24 | 52.85 | 52.85 | 52.85 | 52.85 | -3.681% | 50 | 417 | -39.565% |
| 2025-10-23 | 54.87 | 54.87 | 54.87 | 54.87 | +2.122% | 1 | 417 | -41.790% |
| 2025-10-21 | 54.15 | 54.15 | 53.39 | 53.73 | -7.522% | 7 | 418 | -40.555% |
| 2025-10-20 | 58.14 | 58.14 | 58.10 | 58.10 | -3.648% | 2 | 417 | -45.026% |
| 2025-10-17 | 60.30 | 60.30 | 60.30 | 60.30 | +3.271% | 1 | 417 | -47.032% |
| 2025-10-15 | 58.39 | 58.39 | 58.39 | 58.39 | +6.532% | 1 | 417 | -45.299% |
| 2025-10-13 | 54.50 | 54.83 | 54.50 | 54.81 | -1.562% | 4 | 416 | -41.726% |
| 2025-10-10 | 55.68 | 55.68 | 55.68 | 55.68 | +5.635% | 1 | 416 | -42.636% |
| 2025-09-26 | 53.10 | 53.10 | 52.53 | 52.71 | -2.659% | 6 | 417 | -39.404% |
| 2025-09-25 | 53.15 | 54.15 | 53.10 | 54.15 | +2.849% | 6 | 417 | -41.016% |
| 2025-09-24 | 52.65 | 52.65 | 52.65 | 52.65 | +1.995% | 3 | 417 | -39.335% |
| 2025-09-23 | 51.36 | 51.62 | 51.14 | 51.62 | +12.217% | 9 | 419 | -38.125% |
| 2025-09-19 | 45.35 | 46.00 | 45.35 | 46.00 | +0.437% | 32 | 418 | -30.565% |
| 2025-09-18 | 45.80 | 45.80 | 45.80 | 45.80 | -1.505% | 15 | 388 | -30.262% |
| 2025-09-17 | 47.21 | 47.47 | 46.50 | 46.50 | +2.762% | 24 | 373 | -31.312% |
| 2025-09-16 | 45.30 | 45.30 | 45.07 | 45.25 | -3.539% | 40 | 352 | -29.414% |
| 2025-09-15 | 46.35 | 46.91 | 45.67 | 46.91 | -1.263% | 43 | 320 | -31.912% |
| 2025-09-12 | 47.25 | 47.51 | 47.18 | 47.51 | +1.064% | 19 | 314 | -32.772% |
| 2025-09-11 | 46.37 | 47.01 | 46.16 | 47.01 | +0.642% | 14 | 314 | -32.057% |
| 2025-09-10 | 43.46 | 46.71 | 43.46 | 46.71 | +8.653% | 15 | 312 | -31.621% |
| 2025-09-09 | 44.06 | 44.06 | 42.88 | 42.99 | -1.512% | 14 | 302 | -25.704% |
| 2025-09-08 | 43.14 | 43.89 | 43.14 | 43.65 | -2.130% | 31 | 298 | -26.827% |
| 2025-09-05 | 44.21 | 44.67 | 44.21 | 44.60 | +2.294% | 14 | 275 | -28.386% |
| 2025-09-04 | 44.55 | 44.55 | 43.44 | 43.60 | -9.242% | 31 | 274 | -26.743% |
| 2025-09-03 | 47.40 | 48.25 | 47.07 | 48.04 | +0.292% | 24 | 270 | -33.514% |
| 2025-09-02 | 48.69 | 48.69 | 47.71 | 47.90 | +5.021% | 11 | 263 | -33.319% |
| 2025-08-28 | 45.46 | 45.61 | 45.46 | 45.61 | -1.575% | 2 | 261 | -29.971% |
| 2025-08-27 | 45.83 | 46.34 | 45.83 | 46.34 | -0.601% | 4 | 260 | -31.075% |
| 2025-08-26 | 46.21 | 46.64 | 46.21 | 46.62 | -7.002% | 14 | 260 | -31.489% |
| 2025-08-21 | 49.95 | 50.13 | 49.95 | 50.13 | +12.022% | 2 | 260 | -36.286% |
| 2025-08-14 | 45.55 | 45.60 | 44.75 | 44.75 | -10.321% | 36 | 260 | -28.626% |
| 2025-08-12 | 49.90 | 49.90 | 49.90 | 49.90 | -0.100% | 20 | 226 | -35.992% |
| 2025-08-11 | 49.95 | 49.95 | 49.94 | 49.95 | -2.155% | 159 | 216 | -36.056% |
| 2025-08-06 | 51.10 | 51.10 | 51.05 | 51.05 | -3.861% | 2 | 58 | -37.434% |
| 2025-08-05 | 53.10 | 53.10 | 53.10 | 53.10 | +15.109% | 5 | 57 | -39.849% |
| 2025-07-30 | 46.13 | 46.13 | 46.13 | 46.13 | +0.392% | 25 | 57 | -30.761% |
| 2025-07-29 | 45.50 | 45.95 | 45.50 | 45.95 | +4.077% | 32 | 66 | -30.490% |
| 2025-07-28 | 44.35 | 44.35 | 44.15 | 44.15 | -1.780% | 2 | 34 | -27.656% |
| 2025-07-25 | 45.15 | 45.15 | 44.95 | 44.95 | -0.222% | 4 | 34 | -28.943% |
| 2025-07-24 | 45.05 | 45.05 | 45.05 | 45.05 | -5.615% | 5 | 33 | -29.101% |
| 2025-07-22 | 47.65 | 47.73 | 47.65 | 47.73 | -0.042% | 2 | 28 | -33.082% |
| 2025-07-21 | 47.50 | 47.75 | 47.50 | 47.75 | -3.924% | 4 | 28 | -33.110% |
| 2025-07-17 | 49.80 | 49.85 | 49.65 | 49.70 | +2.158% | 4 | 28 | -35.734% |
| 2025-07-15 | 48.90 | 48.90 | 48.65 | 48.65 | -7.333% | 2 | 27 | -34.347% |
| 2025-07-10 | 52.56 | 52.56 | 52.50 | 52.50 | -13.094% | 10 | 27 | -39.162% |
| 2025-05-12 | 60.53 | 60.53 | 60.41 | 60.41 | -16.016% | 2 | 27 | -47.128% |
| 2025-05-08 | 71.93 | 71.93 | 71.93 | 71.93 | -7.545% | 1 | 27 | -55.596% |
| 2025-04-23 | 76.05 | 77.80 | 75.88 | 77.80 | +0.167% | 6 | 27 | -58.946% |
| 2025-04-10 | 77.67 | 77.67 | 77.67 | 77.67 | -1.969% | 20 | 22 | -58.877% |
| 2025-04-08 | 79.23 | 79.23 | 79.23 | 79.23 | +17.378% | 2 | 3 | -59.687% |
| 2025-03-17 | 67.50 | 67.50 | 67.50 | 67.50 | 0.000% | 1 | 1 | -52.681% |