AMZN271217P00265000
AMZN Dec 17 2027 265.00 Put
optionOPRA
EODOct 5, 2026
39.70USD-4.337%(-1.80)1Vol430OI
AMZN271217P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.70 | 39.70 | 39.70 | 39.70 | -4.337% | 1 | 431 | 0.000% |
| 2026-09-29 | 41.50 | 41.50 | 41.50 | 41.50 | +2.469% | 37 | 417 | -4.337% |
| 2026-09-25 | 40.50 | 40.50 | 40.50 | 40.50 | +8.000% | 4 | 415 | -1.975% |
| 2026-09-21 | 37.50 | 37.50 | 37.50 | 37.50 | -4.822% | 1 | 415 | +5.867% |
| 2026-09-08 | 39.40 | 39.40 | 39.40 | 39.40 | +3.007% | 16 | 399 | +0.761% |
| 2026-09-03 | 38.25 | 38.25 | 38.25 | 38.25 | -0.778% | 2 | 398 | +3.791% |
| 2026-08-31 | 37.39 | 38.75 | 37.39 | 38.55 | +4.330% | 76 | 363 | +2.983% |
| 2026-08-28 | 36.65 | 36.95 | 36.31 | 36.95 | -7.277% | 4 | 364 | +7.442% |
| 2026-08-27 | 39.95 | 39.95 | 39.85 | 39.85 | +3.776% | 20 | 364 | -0.376% |
| 2026-08-25 | 38.99 | 38.99 | 38.34 | 38.40 | +1.857% | 57 | 371 | +3.385% |
| 2026-08-24 | 37.56 | 38.10 | 37.37 | 37.70 | -2.910% | 54 | 340 | +5.305% |
| 2026-08-21 | 38.83 | 38.83 | 38.83 | 38.83 | +6.035% | 3 | 340 | +2.241% |
| 2026-08-19 | 37.90 | 37.98 | 36.62 | 36.62 | +0.522% | 4 | 341 | +8.411% |
| 2026-08-17 | 36.43 | 36.43 | 36.43 | 36.43 | -1.885% | 1 | 341 | +8.976% |
| 2026-08-14 | 37.26 | 37.26 | 37.13 | 37.13 | +2.910% | 2 | 340 | +6.922% |
| 2026-08-12 | 35.60 | 36.08 | 35.60 | 36.08 | +5.652% | 28 | 319 | +10.033% |
| 2026-08-11 | 34.15 | 34.15 | 34.15 | 34.15 | -4.234% | 1 | 319 | +16.252% |
| 2026-08-06 | 35.64 | 35.66 | 35.64 | 35.66 | +0.763% | 5 | 322 | +11.329% |
| 2026-08-05 | 35.39 | 35.39 | 35.39 | 35.39 | +3.753% | 1 | 323 | +12.179% |
| 2026-08-04 | 34.11 | 34.11 | 34.11 | 34.11 | -5.486% | 1 | 324 | +16.388% |
| 2026-07-31 | 36.84 | 37.30 | 35.90 | 36.09 | -32.289% | 14 | 321 | +10.003% |
| 2026-07-24 | 52.86 | 53.30 | 52.83 | 53.30 | -0.094% | 74 | 368 | -25.516% |
| 2026-07-23 | 53.35 | 53.35 | 53.35 | 53.35 | +12.743% | 10 | 359 | -25.586% |
| 2026-07-17 | 47.32 | 47.32 | 47.32 | 47.32 | +5.980% | 1 | 359 | -16.103% |
| 2026-07-15 | 44.65 | 44.65 | 44.65 | 44.65 | -8.316% | 5 | 354 | -11.086% |
| 2026-07-14 | 48.70 | 48.70 | 48.70 | 48.70 | +0.412% | 10 | 344 | -18.480% |
| 2026-07-10 | 48.50 | 48.50 | 48.50 | 48.50 | -3.674% | 2 | 344 | -18.144% |
| 2026-07-09 | 50.35 | 50.35 | 50.35 | 50.35 | +0.599% | 9 | 342 | -21.152% |
| 2026-06-17 | 50.05 | 50.05 | 50.05 | 50.05 | +4.707% | 3 | 340 | -20.679% |
| 2026-06-15 | 47.80 | 47.80 | 47.80 | 47.80 | -9.125% | 6 | 340 | -16.946% |
| 2026-06-11 | 52.60 | 52.60 | 52.60 | 52.60 | +13.853% | 1 | 339 | -24.525% |
| 2026-06-03 | 46.20 | 46.20 | 46.20 | 46.20 | +8.070% | 1 | 339 | -14.069% |
| 2026-06-02 | 43.60 | 43.60 | 42.70 | 42.75 | +4.908% | 5 | 340 | -7.135% |
| 2026-06-01 | 40.75 | 40.75 | 40.75 | 40.75 | +10.613% | 30 | 345 | -2.577% |
| 2026-05-28 | 38.36 | 38.51 | 36.84 | 36.84 | -2.668% | 10 | 336 | +7.763% |
| 2026-05-22 | 37.90 | 37.90 | 37.85 | 37.85 | -5.280% | 10 | 326 | +4.888% |
| 2026-05-21 | 39.96 | 39.96 | 39.96 | 39.96 | +0.986% | 1 | 325 | -0.651% |
| 2026-05-20 | 39.57 | 39.57 | 39.57 | 39.57 | -4.142% | 1 | 325 | +0.329% |
| 2026-05-19 | 41.55 | 41.95 | 41.21 | 41.28 | +7.781% | 33 | 328 | -3.828% |
| 2026-05-18 | 38.95 | 38.95 | 38.20 | 38.30 | -4.370% | 3 | 326 | +3.655% |
| 2026-05-15 | 40.39 | 40.39 | 39.97 | 40.05 | +3.382% | 3 | 325 | -0.874% |
| 2026-05-12 | 38.74 | 38.74 | 38.74 | 38.74 | +7.017% | 1 | 325 | +2.478% |
| 2026-05-11 | 36.20 | 36.20 | 36.20 | 36.20 | -1.093% | 1 | 325 | +9.669% |
| 2026-05-07 | 36.60 | 36.60 | 36.60 | 36.60 | +3.977% | 2 | 327 | +8.470% |
| 2026-05-06 | 36.03 | 36.13 | 35.20 | 35.20 | -3.270% | 7 | 331 | +12.784% |
| 2026-05-05 | 35.75 | 36.39 | 35.69 | 36.39 | -4.738% | 7 | 333 | +9.096% |
| 2026-05-04 | 36.59 | 38.23 | 36.59 | 38.20 | +1.975% | 94 | 271 | +3.927% |
| 2026-05-01 | 39.71 | 40.35 | 37.46 | 37.46 | -24.247% | 8 | 268 | +5.980% |
| 2026-04-16 | 49.45 | 49.45 | 49.45 | 49.45 | -31.377% | 1 | 267 | -19.717% |
| 2026-02-06 | 72.06 | 72.06 | 72.06 | 72.06 | +42.299% | 6 | 267 | -44.907% |
| 2026-02-02 | 50.64 | 50.64 | 50.64 | 50.64 | -3.524% | 3 | 267 | -21.603% |
| 2026-01-26 | 52.49 | 52.49 | 52.49 | 52.49 | -10.120% | 1 | 267 | -24.367% |
| 2026-01-21 | 58.40 | 58.40 | 58.40 | 58.40 | +6.589% | 9 | 267 | -32.021% |
| 2026-01-20 | 54.75 | 54.79 | 54.75 | 54.79 | +3.338% | 3 | 267 | -27.542% |
| 2026-01-16 | 53.02 | 53.02 | 53.02 | 53.02 | +2.001% | 1 | 267 | -25.123% |
| 2026-01-06 | 51.97 | 51.98 | 51.97 | 51.98 | -11.145% | 2 | 267 | -23.624% |
| 2025-12-19 | 58.53 | 58.53 | 58.50 | 58.50 | -2.174% | 2 | 267 | -32.137% |
| 2025-11-26 | 59.72 | 59.80 | 59.72 | 59.80 | -0.300% | 2 | 267 | -33.612% |
| 2025-11-25 | 59.98 | 59.98 | 59.98 | 59.98 | +22.408% | 6 | 267 | -33.811% |
| 2025-11-05 | 49.00 | 49.00 | 49.00 | 49.00 | -2.874% | 2 | 267 | -18.980% |
| 2025-10-31 | 48.16 | 50.45 | 48.16 | 50.45 | -12.139% | 7 | 265 | -21.308% |
| 2025-10-29 | 57.27 | 57.42 | 57.27 | 57.42 | +0.613% | 2 | 265 | -30.860% |
| 2025-10-28 | 56.84 | 57.07 | 56.84 | 57.07 | -0.748% | 2 | 265 | -30.436% |
| 2025-10-27 | 57.67 | 57.94 | 57.32 | 57.50 | -4.326% | 4 | 265 | -30.957% |
| 2025-10-21 | 59.90 | 60.10 | 59.90 | 60.10 | -6.677% | 2 | 265 | -33.943% |
| 2025-10-20 | 64.53 | 64.53 | 64.40 | 64.40 | +10.255% | 2 | 265 | -38.354% |
| 2025-10-01 | 58.41 | 58.41 | 58.41 | 58.41 | -1.997% | 1 | 265 | -32.032% |
| 2025-09-30 | 59.73 | 59.73 | 59.28 | 59.60 | +17.000% | 5 | 265 | -33.389% |
| 2025-09-16 | 51.08 | 51.32 | 50.69 | 50.94 | -3.486% | 4 | 265 | -22.065% |
| 2025-09-15 | 52.12 | 52.78 | 52.12 | 52.78 | -1.567% | 4 | 264 | -24.782% |
| 2025-09-12 | 53.23 | 53.62 | 53.23 | 53.62 | +1.746% | 8 | 264 | -25.960% |
| 2025-09-11 | 52.43 | 52.70 | 52.43 | 52.70 | +1.915% | 2 | 261 | -24.668% |
| 2025-09-10 | 50.78 | 51.71 | 50.78 | 51.71 | +6.334% | 3 | 261 | -23.226% |
| 2025-09-09 | 49.25 | 49.34 | 48.50 | 48.63 | -1.718% | 4 | 261 | -18.363% |
| 2025-09-08 | 48.77 | 49.52 | 48.77 | 49.48 | -8.910% | 10 | 261 | -19.766% |
| 2025-09-03 | 53.56 | 54.32 | 53.18 | 54.32 | +7.564% | 10 | 260 | -26.915% |
| 2025-08-28 | 50.35 | 50.50 | 50.35 | 50.50 | -2.829% | 2 | 258 | -21.386% |
| 2025-08-27 | 52.13 | 52.41 | 51.97 | 51.97 | -1.085% | 10 | 258 | -23.610% |
| 2025-08-26 | 52.56 | 52.89 | 52.41 | 52.54 | -0.304% | 10 | 256 | -24.439% |
| 2025-08-22 | 52.90 | 52.90 | 52.40 | 52.70 | -6.593% | 17 | 254 | -24.668% |
| 2025-08-12 | 57.10 | 57.10 | 56.42 | 56.42 | -0.106% | 86 | 253 | -29.635% |
| 2025-08-07 | 56.48 | 56.48 | 56.48 | 56.48 | +9.035% | 2 | 210 | -29.710% |
| 2025-07-30 | 51.80 | 51.80 | 51.80 | 51.80 | +0.876% | 22 | 209 | -23.359% |
| 2025-07-29 | 51.35 | 51.35 | 51.35 | 51.35 | +2.393% | 2 | 200 | -22.687% |
| 2025-07-28 | 50.05 | 50.15 | 50.05 | 50.15 | -1.589% | 2 | 200 | -20.837% |
| 2025-07-25 | 50.75 | 50.96 | 50.75 | 50.96 | -1.317% | 2 | 200 | -22.096% |
| 2025-07-24 | 51.64 | 51.64 | 51.64 | 51.64 | -4.370% | 1 | 201 | -23.122% |
| 2025-07-22 | 54.46 | 54.46 | 54.00 | 54.00 | +0.279% | 2 | 202 | -26.481% |
| 2025-07-21 | 53.60 | 53.85 | 53.60 | 53.85 | -2.180% | 2 | 202 | -26.277% |
| 2025-07-18 | 55.15 | 55.15 | 55.05 | 55.05 | -1.521% | 2 | 202 | -27.884% |
| 2025-07-17 | 56.05 | 56.05 | 55.90 | 55.90 | +1.877% | 2 | 202 | -28.980% |
| 2025-07-15 | 54.75 | 55.10 | 54.75 | 54.87 | -5.511% | 9 | 203 | -27.647% |
| 2025-07-07 | 58.07 | 58.07 | 58.07 | 58.07 | -3.023% | 1 | 204 | -31.634% |
| 2025-06-30 | 59.88 | 59.88 | 59.88 | 59.88 | -4.710% | 1 | 205 | -33.701% |
| 2025-06-16 | 62.84 | 62.84 | 62.84 | 62.84 | -0.868% | 1 | 204 | -36.824% |
| 2025-06-10 | 62.65 | 63.39 | 62.65 | 63.39 | -1.888% | 3 | 204 | -37.372% |
| 2025-06-06 | 64.37 | 64.61 | 64.37 | 64.61 | -1.853% | 4 | 204 | -38.554% |
| 2025-06-05 | 65.83 | 65.83 | 65.83 | 65.83 | -2.949% | 2 | 204 | -39.693% |
| 2025-06-04 | 68.62 | 68.62 | 67.60 | 67.83 | -2.613% | 200 | 21 | -41.471% |
| 2025-06-02 | 69.65 | 69.65 | 69.65 | 69.65 | -1.276% | 1 | 21 | -43.001% |
| 2025-05-30 | 70.55 | 70.55 | 70.55 | 70.55 | -29.591% | 2 | 22 | -43.728% |
| 2025-04-21 | 98.01 | 100.20 | 98.01 | 100.20 | +15.878% | 7 | 21 | -60.379% |
| 2025-04-14 | 88.10 | 88.10 | 86.47 | 86.47 | -4.135% | 2 | 14 | -54.088% |
| 2025-04-08 | 89.74 | 90.20 | 89.74 | 90.20 | +14.365% | 4 | 14 | -55.987% |
| 2025-04-01 | 78.87 | 78.87 | 78.87 | 78.87 | -1.499% | 1 | 10 | -49.664% |
| 2025-03-31 | 80.07 | 80.07 | 80.07 | 80.07 | +12.411% | 1 | 9 | -50.418% |
| 2025-03-04 | 71.25 | 71.25 | 71.23 | 71.23 | +1.150% | 2 | 8 | -44.265% |
| 2025-03-03 | 70.42 | 70.42 | 70.42 | 70.42 | +9.144% | 1 | 10 | -43.624% |
| 2025-02-27 | 63.91 | 64.52 | 63.79 | 64.52 | 0.000% | 9 | 9 | -38.469% |