AMZN271217P00270000
AMZN Dec 17 2027 270.00 Put
optionOPRA
EODOct 2, 2026
42.55USD-2.071%(-0.90)1Vol4,025OI
AMZN271217P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.55 | 42.55 | 42.55 | 42.55 | -2.071% | 1 | 4,024 | 0.000% |
| 2026-09-30 | 42.85 | 43.45 | 42.85 | 43.45 | -3.552% | 5 | 4,022 | -2.071% |
| 2026-09-28 | 45.05 | 45.05 | 45.05 | 45.05 | -0.880% | 1 | 4,022 | -5.549% |
| 2026-09-24 | 45.45 | 45.45 | 45.45 | 45.45 | +3.531% | 99 | 4,022 | -6.381% |
| 2026-09-23 | 44.55 | 44.55 | 43.90 | 43.90 | +5.656% | 35 | 4,022 | -3.075% |
| 2026-09-22 | 41.71 | 41.71 | 41.55 | 41.55 | +4.660% | 2 | 4,021 | +2.407% |
| 2026-09-21 | 41.38 | 41.38 | 39.70 | 39.70 | -8.102% | 33 | 4,023 | +7.179% |
| 2026-09-17 | 43.20 | 43.20 | 43.20 | 43.20 | -6.189% | 1 | 4,023 | -1.505% |
| 2026-09-16 | 46.05 | 46.05 | 46.05 | 46.05 | +9.253% | 1 | 4,023 | -7.600% |
| 2026-09-14 | 42.55 | 42.55 | 42.15 | 42.15 | -5.387% | 3 | 4,023 | +0.949% |
| 2026-09-09 | 44.55 | 44.55 | 44.55 | 44.55 | +5.945% | 15 | 4,023 | -4.489% |
| 2026-09-08 | 42.05 | 42.05 | 42.05 | 42.05 | -0.638% | 1 | 4,022 | +1.189% |
| 2026-09-02 | 42.32 | 42.32 | 42.32 | 42.32 | -1.901% | 4 | 4,022 | +0.543% |
| 2026-09-01 | 42.78 | 43.14 | 42.78 | 43.14 | +1.030% | 11 | 4,022 | -1.368% |
| 2026-08-27 | 42.75 | 42.75 | 42.60 | 42.70 | +5.172% | 294 | 3,772 | -0.351% |
| 2026-08-24 | 40.53 | 40.60 | 40.45 | 40.60 | -2.591% | 8 | 3,774 | +4.803% |
| 2026-08-21 | 41.68 | 41.68 | 41.68 | 41.68 | +2.408% | 1 | 3,773 | +2.087% |
| 2026-08-20 | 40.70 | 40.70 | 40.70 | 40.70 | +3.562% | 2 | 3,775 | +4.545% |
| 2026-08-19 | 39.70 | 39.70 | 39.30 | 39.30 | -5.552% | 23 | 3,776 | +8.270% |
| 2026-08-18 | 41.07 | 41.61 | 40.82 | 41.61 | +2.236% | 11 | 3,771 | +2.259% |
| 2026-08-17 | 40.60 | 41.85 | 40.60 | 40.70 | +3.142% | 73 | 3,768 | +4.545% |
| 2026-08-14 | 40.00 | 40.00 | 39.46 | 39.46 | +0.921% | 3 | 3,765 | +7.831% |
| 2026-08-13 | 39.10 | 39.10 | 39.10 | 39.10 | +2.009% | 20 | 3,765 | +8.824% |
| 2026-08-12 | 38.60 | 38.60 | 38.33 | 38.33 | +1.806% | 18 | 3,765 | +11.010% |
| 2026-08-11 | 36.60 | 37.85 | 36.60 | 37.65 | +3.264% | 1,310 | 2,474 | +13.015% |
| 2026-08-10 | 35.67 | 36.46 | 35.67 | 36.46 | -1.857% | 4 | 2,474 | +16.703% |
| 2026-08-07 | 36.93 | 37.40 | 36.70 | 37.15 | -2.698% | 1,015 | 1,470 | +14.536% |
| 2026-08-06 | 38.22 | 38.22 | 38.16 | 38.18 | -1.725% | 6 | 1,469 | +11.446% |
| 2026-08-05 | 38.85 | 38.85 | 38.85 | 38.85 | +6.061% | 1 | 1,468 | +9.524% |
| 2026-08-04 | 36.49 | 36.65 | 36.49 | 36.63 | +5.471% | 4 | 1,468 | +16.162% |
| 2026-08-03 | 33.86 | 34.73 | 33.82 | 34.73 | -10.073% | 38 | 1,473 | +22.517% |
| 2026-07-31 | 39.26 | 39.93 | 38.15 | 38.62 | -31.060% | 40 | 1,456 | +10.176% |
| 2026-07-24 | 56.02 | 56.02 | 56.02 | 56.02 | +12.062% | 26 | 1,456 | -24.045% |
| 2026-07-16 | 49.99 | 49.99 | 49.99 | 49.99 | +5.911% | 1 | 1,456 | -14.883% |
| 2026-07-15 | 47.45 | 47.45 | 47.20 | 47.20 | -6.349% | 7 | 1,456 | -9.852% |
| 2026-07-14 | 50.40 | 50.40 | 50.40 | 50.40 | -4.672% | 11 | 1,456 | -15.575% |
| 2026-07-08 | 53.56 | 53.56 | 52.87 | 52.87 | +0.897% | 34 | 1,456 | -19.520% |
| 2026-07-07 | 52.39 | 52.40 | 52.29 | 52.40 | -2.001% | 20 | 1,456 | -18.798% |
| 2026-07-02 | 52.74 | 53.50 | 52.74 | 53.47 | -10.510% | 20 | 1,458 | -20.423% |
| 2026-06-26 | 59.75 | 59.75 | 59.75 | 59.75 | +7.852% | 1 | 1,459 | -28.787% |
| 2026-06-24 | 55.39 | 55.40 | 55.39 | 55.40 | +1.614% | 2 | 1,461 | -23.195% |
| 2026-06-18 | 54.52 | 54.52 | 54.52 | 54.52 | -0.456% | 1 | 1,461 | -21.955% |
| 2026-06-17 | 54.77 | 54.77 | 54.77 | 54.77 | +9.738% | 1 | 1,461 | -22.311% |
| 2026-06-16 | 50.87 | 50.87 | 49.91 | 49.91 | -11.617% | 2 | 1,463 | -14.747% |
| 2026-06-12 | 56.47 | 56.47 | 56.47 | 56.47 | +10.078% | 1 | 1,464 | -24.650% |
| 2026-06-05 | 47.25 | 51.30 | 47.25 | 51.30 | +6.608% | 30 | 1,461 | -17.057% |
| 2026-06-03 | 48.12 | 48.12 | 48.12 | 48.12 | +5.758% | 1 | 1,461 | -11.575% |
| 2026-06-02 | 45.55 | 45.55 | 45.50 | 45.50 | +4.454% | 5 | 1,461 | -6.484% |
| 2026-06-01 | 43.21 | 43.56 | 43.21 | 43.56 | +7.982% | 3 | 1,463 | -2.319% |
| 2026-05-29 | 40.01 | 40.34 | 40.01 | 40.34 | +1.869% | 3 | 1,463 | +5.478% |
| 2026-05-28 | 40.62 | 40.62 | 39.60 | 39.60 | -2.222% | 7 | 1,464 | +7.449% |
| 2026-05-27 | 40.50 | 40.50 | 40.50 | 40.50 | -0.246% | 1 | 1,463 | +5.062% |
| 2026-05-26 | 40.60 | 40.60 | 40.60 | 40.60 | +0.495% | 2 | 1,461 | +4.803% |
| 2026-05-22 | 40.35 | 40.40 | 40.35 | 40.40 | -0.859% | 14 | 1,447 | +5.322% |
| 2026-05-18 | 40.55 | 40.75 | 40.55 | 40.75 | -2.999% | 2 | 1,447 | +4.417% |
| 2026-05-15 | 42.63 | 42.63 | 42.01 | 42.01 | +3.422% | 3 | 1,450 | +1.285% |
| 2026-05-14 | 40.62 | 40.62 | 40.62 | 40.62 | +1.779% | 1 | 1,449 | +4.751% |
| 2026-05-13 | 40.87 | 40.87 | 39.89 | 39.91 | +2.596% | 7 | 1,450 | +6.615% |
| 2026-05-11 | 38.80 | 38.98 | 38.80 | 38.90 | -1.144% | 7 | 1,447 | +9.383% |
| 2026-05-08 | 39.36 | 39.40 | 39.10 | 39.35 | +0.383% | 211 | 1,240 | +8.132% |
| 2026-05-07 | 38.80 | 39.20 | 38.73 | 39.20 | +5.009% | 6 | 1,240 | +8.546% |
| 2026-05-06 | 38.38 | 38.38 | 37.33 | 37.33 | -2.660% | 9 | 1,240 | +13.983% |
| 2026-05-05 | 38.52 | 38.53 | 38.35 | 38.35 | -5.797% | 11 | 1,239 | +10.952% |
| 2026-05-04 | 40.62 | 40.71 | 40.62 | 40.71 | -1.021% | 81 | 1,218 | +4.520% |
| 2026-05-01 | 42.65 | 42.65 | 39.90 | 41.13 | -7.677% | 7 | 1,223 | +3.452% |
| 2026-04-30 | 44.55 | 44.55 | 44.55 | 44.55 | +1.596% | 1 | 1,222 | -4.489% |
| 2026-04-29 | 43.87 | 44.22 | 43.85 | 43.85 | -11.700% | 33 | 1,221 | -2.965% |
| 2026-04-21 | 49.66 | 49.66 | 49.66 | 49.66 | -37.131% | 45 | 1,221 | -14.317% |
| 2026-03-27 | 79.05 | 79.05 | 78.99 | 78.99 | +10.910% | 5 | 1,221 | -46.132% |
| 2026-03-26 | 71.22 | 71.22 | 71.22 | 71.22 | -1.138% | 1 | 1,221 | -40.256% |
| 2026-03-18 | 72.04 | 72.04 | 72.04 | 72.04 | -10.096% | 20 | 1,221 | -40.936% |
| 2026-02-17 | 80.13 | 80.13 | 80.13 | 80.13 | +2.063% | 2 | 1,221 | -46.899% |
| 2026-02-12 | 78.51 | 78.51 | 78.51 | 78.51 | +1.238% | 2 | 1,221 | -45.803% |
| 2026-02-11 | 77.55 | 77.55 | 77.55 | 77.55 | +3.538% | 20 | 1,221 | -45.132% |
| 2026-02-10 | 75.10 | 75.10 | 74.35 | 74.90 | +4.536% | 51 | 1,237 | -43.191% |
| 2026-02-09 | 71.65 | 71.65 | 71.65 | 71.65 | -4.910% | 10 | 1,237 | -40.614% |
| 2026-02-06 | 75.35 | 75.35 | 75.35 | 75.35 | +15.923% | 11 | 1,237 | -43.530% |
| 2026-02-05 | 65.00 | 65.00 | 65.00 | 65.00 | +12.050% | 1 | 1,253 | -34.538% |
| 2026-02-04 | 58.01 | 58.01 | 58.01 | 58.01 | +6.714% | 1 | 1,254 | -26.651% |
| 2026-02-02 | 53.80 | 54.36 | 53.80 | 54.36 | -2.230% | 5 | 1,255 | -21.726% |
| 2026-01-23 | 55.06 | 55.60 | 55.06 | 55.60 | -1.506% | 4 | 1,255 | -23.471% |
| 2026-01-15 | 56.45 | 56.45 | 56.45 | 56.45 | +5.613% | 2 | 1,255 | -24.624% |
| 2026-01-08 | 53.45 | 53.45 | 53.45 | 53.45 | -15.387% | 3 | 1,255 | -20.393% |
| 2026-01-02 | 63.70 | 63.70 | 63.03 | 63.17 | -3.069% | 6 | 1,255 | -32.642% |
| 2025-12-17 | 65.08 | 65.17 | 65.08 | 65.17 | +5.317% | 2 | 1,249 | -34.709% |
| 2025-12-11 | 61.89 | 61.89 | 61.88 | 61.88 | -1.996% | 2 | 1,249 | -31.238% |
| 2025-12-04 | 63.98 | 63.98 | 63.05 | 63.14 | +3.187% | 4 | 1,249 | -32.610% |
| 2025-11-28 | 61.15 | 61.19 | 61.15 | 61.19 | -13.756% | 2 | 1,249 | -30.462% |
| 2025-11-21 | 70.88 | 70.95 | 70.88 | 70.95 | +25.265% | 2 | 1,249 | -40.028% |
| 2025-11-13 | 56.64 | 56.64 | 56.64 | 56.64 | +3.169% | 1 | 1,249 | -24.876% |
| 2025-11-06 | 54.90 | 54.90 | 54.90 | 54.90 | +5.699% | 1 | 1,248 | -22.495% |
| 2025-11-05 | 52.22 | 52.35 | 51.47 | 51.94 | -0.688% | 34 | 1,248 | -18.079% |
| 2025-11-04 | 49.78 | 52.30 | 49.78 | 52.30 | +6.344% | 73 | 1,248 | -18.642% |
| 2025-11-03 | 48.75 | 49.26 | 48.75 | 49.18 | -7.556% | 14 | 1,235 | -13.481% |
| 2025-10-31 | 51.39 | 53.23 | 50.70 | 53.20 | -18.280% | 10 | 1,235 | -20.019% |
| 2025-10-30 | 65.10 | 65.10 | 65.10 | 65.10 | +7.853% | 1 | 1,235 | -34.639% |
| 2025-10-29 | 60.19 | 60.42 | 60.19 | 60.36 | +1.822% | 290 | 1,235 | -29.506% |
| 2025-10-28 | 59.28 | 59.28 | 59.28 | 59.28 | -3.026% | 1 | 1,029 | -28.222% |
| 2025-10-27 | 60.91 | 61.13 | 60.91 | 61.13 | -10.694% | 2 | 1,030 | -30.394% |
| 2025-10-15 | 68.45 | 68.45 | 68.45 | 68.45 | -0.509% | 1 | 1,030 | -37.838% |
| 2025-10-14 | 68.80 | 68.80 | 68.80 | 68.80 | +6.733% | 1 | 1,030 | -38.154% |
| 2025-10-13 | 64.18 | 64.46 | 64.18 | 64.46 | +5.138% | 2 | 1,030 | -33.990% |
| 2025-10-09 | 61.31 | 61.31 | 61.31 | 61.31 | +1.675% | 1 | 1,030 | -30.599% |
| 2025-09-24 | 60.30 | 60.30 | 60.30 | 60.30 | +4.289% | 2 | 1,030 | -29.436% |
| 2025-09-22 | 57.82 | 57.82 | 57.82 | 57.82 | +7.114% | 3 | 1,028 | -26.410% |
| 2025-09-16 | 54.11 | 54.11 | 53.98 | 53.98 | -1.729% | 2 | 1,028 | -21.175% |
| 2025-09-15 | 54.93 | 54.93 | 54.93 | 54.93 | -3.411% | 1 | 1,028 | -22.538% |
| 2025-09-12 | 56.44 | 56.87 | 56.44 | 56.87 | +4.444% | 6 | 1,027 | -25.180% |
| 2025-09-10 | 53.45 | 54.45 | 53.45 | 54.45 | +5.442% | 14 | 1,027 | -21.855% |
| 2025-09-09 | 52.14 | 52.41 | 51.53 | 51.64 | -1.638% | 11 | 1,027 | -17.603% |
| 2025-09-08 | 51.75 | 52.54 | 51.75 | 52.50 | -1.796% | 12 | 1,026 | -18.952% |
| 2025-09-05 | 53.04 | 53.46 | 53.04 | 53.46 | +2.120% | 4 | 1,026 | -20.408% |
| 2025-09-04 | 53.13 | 53.13 | 52.08 | 52.35 | -9.146% | 7 | 1,026 | -18.720% |
| 2025-09-03 | 56.45 | 57.62 | 56.45 | 57.62 | +5.435% | 4 | 1,026 | -26.154% |
| 2025-08-28 | 54.65 | 54.65 | 54.65 | 54.65 | -1.585% | 2 | 1,026 | -22.141% |
| 2025-08-27 | 55.01 | 55.53 | 55.01 | 55.53 | -0.484% | 4 | 1,026 | -23.375% |
| 2025-08-26 | 55.69 | 55.92 | 55.62 | 55.80 | -1.151% | 14 | 1,026 | -23.746% |
| 2025-08-22 | 56.05 | 56.50 | 56.05 | 56.45 | +0.984% | 20 | 1,026 | -24.624% |
| 2025-08-19 | 55.90 | 55.90 | 55.90 | 55.90 | +3.004% | 10 | 1,026 | -23.882% |
| 2025-08-15 | 54.40 | 54.40 | 54.27 | 54.27 | +2.590% | 2 | 1,031 | -21.596% |
| 2025-08-14 | 54.39 | 54.40 | 52.90 | 52.90 | -9.185% | 3 | 1,031 | -19.565% |
| 2025-08-13 | 58.25 | 58.25 | 58.25 | 58.25 | -2.706% | 1 | 1,031 | -26.953% |
| 2025-08-12 | 60.65 | 60.65 | 59.87 | 59.87 | +1.234% | 22 | 1,031 | -28.929% |
| 2025-08-08 | 59.14 | 59.14 | 59.14 | 59.14 | -1.269% | 1 | 1,031 | -28.052% |
| 2025-08-07 | 58.65 | 59.92 | 58.65 | 59.90 | -8.340% | 24 | 1,030 | -28.965% |
| 2025-08-04 | 65.30 | 65.35 | 65.30 | 65.35 | +1.696% | 2 | 1,008 | -34.889% |
| 2025-08-01 | 64.80 | 65.73 | 63.84 | 64.26 | +23.958% | 28 | 1,008 | -33.785% |
| 2025-07-31 | 53.03 | 53.85 | 51.84 | 51.84 | -6.561% | 47 | 988 | -17.921% |
| 2025-07-30 | 55.20 | 55.50 | 54.90 | 55.48 | +1.519% | 166 | 943 | -23.306% |
| 2025-07-29 | 54.50 | 54.70 | 54.40 | 54.65 | +2.533% | 52 | 943 | -22.141% |
| 2025-07-28 | 52.97 | 53.40 | 52.97 | 53.30 | -1.296% | 9 | 943 | -20.169% |
| 2025-07-25 | 53.95 | 54.03 | 53.95 | 54.00 | -1.370% | 4 | 941 | -21.204% |
| 2025-07-24 | 55.28 | 55.28 | 54.74 | 54.75 | -2.926% | 52 | 941 | -22.283% |
| 2025-07-23 | 56.34 | 56.40 | 56.34 | 56.40 | -0.966% | 70 | 941 | -24.557% |
| 2025-07-21 | 56.75 | 56.95 | 56.75 | 56.95 | -2.316% | 2 | 891 | -25.285% |
| 2025-07-18 | 58.45 | 58.45 | 58.30 | 58.30 | +0.344% | 2 | 891 | -27.015% |
| 2025-07-15 | 58.35 | 58.35 | 58.05 | 58.10 | -1.775% | 8 | 891 | -26.764% |
| 2025-07-14 | 59.27 | 59.27 | 59.15 | 59.15 | -0.588% | 61 | 891 | -28.064% |
| 2025-07-11 | 60.46 | 60.46 | 59.50 | 59.50 | -3.409% | 25 | 845 | -28.487% |
| 2025-07-10 | 62.50 | 62.50 | 61.60 | 61.60 | +0.522% | 4 | 865 | -30.925% |
| 2025-07-09 | 61.10 | 61.28 | 61.10 | 61.28 | -0.568% | 20 | 867 | -30.565% |
| 2025-07-07 | 61.23 | 61.87 | 61.23 | 61.63 | -3.006% | 11 | 849 | -30.959% |
| 2025-07-02 | 63.54 | 63.54 | 63.54 | 63.54 | +0.713% | 2 | 851 | -33.034% |
| 2025-06-30 | 63.05 | 63.09 | 63.05 | 63.09 | -6.561% | 2 | 849 | -32.557% |
| 2025-06-24 | 67.52 | 67.52 | 67.52 | 67.52 | -4.281% | 10 | 848 | -36.982% |
| 2025-06-23 | 70.54 | 70.54 | 70.54 | 70.54 | +6.524% | 1 | 838 | -39.680% |
| 2025-06-16 | 66.23 | 66.23 | 66.22 | 66.22 | -3.088% | 101 | 838 | -35.744% |
| 2025-06-13 | 68.65 | 68.65 | 68.33 | 68.33 | +3.296% | 800 | 737 | -37.729% |
| 2025-06-11 | 67.26 | 67.26 | 66.15 | 66.15 | -1.003% | 200 | 537 | -35.676% |
| 2025-06-10 | 66.11 | 66.82 | 66.11 | 66.82 | -1.793% | 3 | 337 | -36.321% |
| 2025-06-06 | 69.41 | 69.41 | 67.80 | 68.04 | -1.705% | 6 | 337 | -37.463% |
| 2025-06-05 | 69.55 | 72.85 | 66.70 | 69.22 | -5.035% | 102 | 334 | -38.529% |
| 2025-06-02 | 72.89 | 72.89 | 72.89 | 72.89 | -0.830% | 1 | 279 | -41.624% |
| 2025-05-16 | 73.50 | 73.50 | 73.50 | 73.50 | +9.018% | 2 | 278 | -42.109% |
| 2025-05-13 | 66.91 | 67.76 | 66.91 | 67.42 | -17.479% | 10 | 279 | -36.888% |
| 2025-05-09 | 81.35 | 81.70 | 81.35 | 81.70 | -16.145% | 4 | 277 | -47.919% |
| 2025-04-22 | 98.16 | 98.53 | 97.39 | 97.43 | -6.317% | 332 | 277 | -56.328% |
| 2025-04-21 | 102.64 | 104.34 | 102.64 | 104.00 | +7.051% | 6 | 111 | -59.087% |
| 2025-04-17 | 97.15 | 97.15 | 97.15 | 97.15 | +6.349% | 4 | 113 | -56.202% |
| 2025-04-15 | 91.35 | 91.35 | 91.35 | 91.35 | -0.674% | 1 | 113 | -53.421% |
| 2025-04-14 | 92.46 | 93.10 | 91.91 | 91.97 | +9.228% | 209 | 112 | -53.735% |
| 2025-04-09 | 84.20 | 84.20 | 84.20 | 84.20 | -10.540% | 1 | 7 | -49.466% |
| 2025-04-07 | 94.12 | 94.12 | 94.12 | 94.12 | +25.694% | 5 | 6 | -54.792% |
| 2025-03-04 | 74.90 | 74.99 | 74.88 | 74.88 | +10.671% | 6 | 1 | -43.176% |
| 2025-02-27 | 68.23 | 68.23 | 67.66 | 67.66 | 0.000% | 3 | 3 | -37.112% |