AMZN271217P00275000
AMZN Dec 17 2027 275.00 Put
optionOPRA
EODOct 2, 2026
45.55USD-1.086%(-0.50)1Vol249OI
AMZN271217P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.55 | 45.55 | 45.55 | 45.55 | -1.086% | 1 | 249 | 0.000% |
| 2026-09-30 | 46.80 | 46.80 | 46.05 | 46.05 | -4.262% | 2 | 249 | -1.086% |
| 2026-09-28 | 48.10 | 48.10 | 48.10 | 48.10 | +9.617% | 5 | 249 | -5.301% |
| 2026-09-21 | 43.83 | 43.88 | 43.83 | 43.88 | -10.027% | 2 | 249 | +3.806% |
| 2026-09-16 | 48.75 | 48.77 | 48.75 | 48.77 | +9.350% | 16 | 259 | -6.602% |
| 2026-09-11 | 44.60 | 44.60 | 44.60 | 44.60 | -5.708% | 4 | 259 | +2.130% |
| 2026-09-09 | 47.30 | 47.30 | 47.30 | 47.30 | +4.300% | 1 | 260 | -3.700% |
| 2026-09-08 | 45.35 | 45.35 | 45.35 | 45.35 | -1.198% | 31 | 229 | +0.441% |
| 2026-09-01 | 45.90 | 45.90 | 45.90 | 45.90 | +0.768% | 1 | 228 | -0.763% |
| 2026-08-27 | 45.55 | 45.55 | 45.55 | 45.55 | +5.807% | 22 | 228 | 0.000% |
| 2026-08-24 | 43.05 | 43.05 | 43.05 | 43.05 | +5.257% | 1 | 228 | +5.807% |
| 2026-08-12 | 40.90 | 40.90 | 40.90 | 40.90 | +6.761% | 1 | 228 | +11.369% |
| 2026-08-10 | 39.30 | 39.30 | 38.30 | 38.31 | -2.020% | 4 | 226 | +18.898% |
| 2026-08-04 | 38.96 | 39.10 | 38.96 | 39.10 | +8.611% | 2 | 227 | +16.496% |
| 2026-08-03 | 36.00 | 36.00 | 36.00 | 36.00 | -11.959% | 1 | 228 | +26.528% |
| 2026-07-31 | 42.50 | 42.58 | 40.89 | 40.89 | -22.849% | 29 | 232 | +11.396% |
| 2026-07-16 | 53.00 | 53.00 | 53.00 | 53.00 | -3.373% | 1 | 233 | -14.057% |
| 2026-07-14 | 54.85 | 54.85 | 54.85 | 54.85 | +2.908% | 10 | 223 | -16.955% |
| 2026-07-13 | 53.45 | 53.45 | 53.30 | 53.30 | -3.354% | 9 | 215 | -14.540% |
| 2026-07-10 | 55.15 | 55.15 | 55.15 | 55.15 | -4.914% | 2 | 213 | -17.407% |
| 2026-07-09 | 58.00 | 58.00 | 58.00 | 58.00 | +2.383% | 20 | 213 | -21.466% |
| 2026-07-08 | 56.96 | 56.96 | 56.62 | 56.65 | +2.164% | 12 | 207 | -19.594% |
| 2026-07-07 | 55.95 | 55.95 | 55.43 | 55.45 | -1.247% | 16 | 198 | -17.854% |
| 2026-07-06 | 56.15 | 56.15 | 56.15 | 56.15 | -0.496% | 36 | 175 | -18.878% |
| 2026-06-09 | 53.69 | 56.43 | 53.60 | 56.43 | +33.562% | 3 | 175 | -19.281% |
| 2026-05-28 | 43.56 | 43.65 | 42.25 | 42.25 | -2.063% | 4 | 172 | +7.811% |
| 2026-05-27 | 43.14 | 43.14 | 43.14 | 43.14 | +0.093% | 1 | 171 | +5.586% |
| 2026-05-22 | 43.00 | 43.10 | 43.00 | 43.10 | -7.827% | 13 | 158 | +5.684% |
| 2026-05-19 | 46.85 | 46.85 | 46.76 | 46.76 | +6.685% | 4 | 160 | -2.588% |
| 2026-05-18 | 43.45 | 43.83 | 43.45 | 43.83 | +5.742% | 2 | 158 | +3.924% |
| 2026-05-11 | 41.48 | 41.48 | 41.45 | 41.45 | +3.367% | 3 | 155 | +9.891% |
| 2026-05-06 | 41.05 | 41.07 | 40.10 | 40.10 | -1.740% | 7 | 154 | +13.591% |
| 2026-05-05 | 40.81 | 40.81 | 40.81 | 40.81 | -7.355% | 1 | 154 | +11.615% |
| 2026-05-01 | 43.84 | 44.05 | 43.84 | 44.05 | -15.011% | 2 | 155 | +3.405% |
| 2026-04-21 | 51.83 | 51.83 | 51.83 | 51.83 | -3.482% | 1 | 154 | -12.117% |
| 2026-04-20 | 53.70 | 53.70 | 53.70 | 53.70 | -3.173% | 10 | 144 | -15.177% |
| 2026-04-14 | 55.46 | 55.46 | 55.46 | 55.46 | -31.531% | 1 | 143 | -17.869% |
| 2026-02-23 | 81.00 | 81.00 | 81.00 | 81.00 | +4.651% | 2 | 143 | -43.765% |
| 2026-02-20 | 78.30 | 78.30 | 77.40 | 77.40 | +36.148% | 2 | 143 | -41.150% |
| 2026-01-09 | 56.85 | 56.85 | 56.85 | 56.85 | -4.774% | 1 | 143 | -19.877% |
| 2026-01-06 | 59.59 | 59.70 | 59.59 | 59.70 | -10.522% | 2 | 144 | -23.702% |
| 2026-01-02 | 67.09 | 67.09 | 66.72 | 66.72 | -0.120% | 2 | 145 | -31.730% |
| 2025-12-12 | 66.80 | 66.80 | 66.80 | 66.80 | +2.407% | 2 | 144 | -31.811% |
| 2025-12-11 | 65.19 | 65.23 | 65.19 | 65.23 | -2.642% | 2 | 145 | -30.170% |
| 2025-12-04 | 66.93 | 67.05 | 66.93 | 67.00 | +6.315% | 4 | 144 | -32.015% |
| 2025-12-02 | 63.02 | 63.02 | 63.02 | 63.02 | +9.505% | 1 | 143 | -27.721% |
| 2025-11-06 | 57.55 | 57.55 | 57.55 | 57.55 | +6.772% | 1 | 142 | -20.851% |
| 2025-11-04 | 53.75 | 53.90 | 53.75 | 53.90 | -3.681% | 2 | 142 | -15.492% |
| 2025-10-31 | 54.81 | 56.08 | 54.81 | 55.96 | -12.726% | 7 | 142 | -18.603% |
| 2025-10-29 | 64.75 | 64.75 | 63.90 | 64.12 | +0.849% | 40 | 139 | -28.961% |
| 2025-10-28 | 63.31 | 63.58 | 63.31 | 63.58 | -1.181% | 2 | 138 | -28.358% |
| 2025-10-27 | 64.22 | 64.34 | 64.22 | 64.34 | -9.635% | 2 | 139 | -29.204% |
| 2025-10-20 | 71.15 | 71.20 | 71.15 | 71.20 | -5.067% | 2 | 139 | -36.025% |
| 2025-10-17 | 75.00 | 75.00 | 75.00 | 75.00 | +26.796% | 1 | 139 | -39.267% |
| 2025-09-18 | 58.72 | 59.15 | 58.72 | 59.15 | +2.816% | 2 | 139 | -22.992% |
| 2025-09-16 | 56.87 | 57.53 | 56.87 | 57.53 | -2.110% | 3 | 141 | -20.824% |
| 2025-09-15 | 58.51 | 58.77 | 58.51 | 58.77 | -3.577% | 2 | 142 | -22.494% |
| 2025-09-12 | 59.81 | 61.05 | 59.76 | 60.95 | +4.366% | 14 | 142 | -25.267% |
| 2025-09-11 | 58.40 | 58.40 | 58.40 | 58.40 | -1.435% | 1 | 137 | -22.003% |
| 2025-09-10 | 57.87 | 59.25 | 57.87 | 59.25 | +7.884% | 5 | 137 | -23.122% |
| 2025-09-09 | 54.77 | 54.92 | 54.77 | 54.92 | -1.081% | 2 | 140 | -17.061% |
| 2025-09-08 | 54.87 | 55.66 | 54.87 | 55.52 | -2.886% | 8 | 140 | -17.957% |
| 2025-09-05 | 56.16 | 57.17 | 56.16 | 57.17 | -4.764% | 9 | 142 | -20.325% |
| 2025-09-03 | 60.18 | 60.54 | 60.03 | 60.03 | +6.248% | 10 | 138 | -24.121% |
| 2025-08-28 | 57.90 | 57.90 | 56.50 | 56.50 | -3.912% | 6 | 137 | -19.381% |
| 2025-08-27 | 58.62 | 58.89 | 58.60 | 58.80 | -0.860% | 18 | 136 | -22.534% |
| 2025-08-26 | 59.06 | 59.38 | 59.06 | 59.31 | +0.186% | 4 | 145 | -23.200% |
| 2025-08-19 | 58.80 | 59.20 | 58.76 | 59.20 | +4.336% | 38 | 144 | -23.057% |
| 2025-08-14 | 56.78 | 56.78 | 56.74 | 56.74 | -9.578% | 2 | 111 | -19.722% |
| 2025-08-12 | 64.15 | 64.25 | 62.75 | 62.75 | +11.023% | 84 | 113 | -27.410% |
| 2025-07-31 | 57.09 | 57.09 | 56.52 | 56.52 | -2.970% | 3 | 102 | -19.409% |
| 2025-07-30 | 58.15 | 58.45 | 58.15 | 58.25 | +0.518% | 55 | 101 | -21.803% |
| 2025-07-29 | 57.80 | 58.05 | 57.75 | 57.95 | +2.494% | 56 | 103 | -21.398% |
| 2025-07-28 | 56.28 | 56.54 | 56.13 | 56.54 | -1.154% | 19 | 128 | -19.438% |
| 2025-07-25 | 57.40 | 57.40 | 57.20 | 57.20 | -1.430% | 14 | 118 | -20.367% |
| 2025-07-24 | 58.03 | 58.03 | 58.03 | 58.03 | -4.916% | 1 | 119 | -21.506% |
| 2025-07-22 | 61.03 | 61.03 | 61.03 | 61.03 | +2.571% | 1 | 119 | -25.365% |
| 2025-07-21 | 59.50 | 59.50 | 59.50 | 59.50 | -3.487% | 1 | 119 | -23.445% |
| 2025-07-18 | 61.80 | 61.80 | 61.60 | 61.65 | 0.000% | 4 | 119 | -26.115% |
| 2025-07-15 | 61.40 | 61.65 | 61.40 | 61.65 | -1.123% | 2 | 119 | -26.115% |
| 2025-07-14 | 62.37 | 62.37 | 62.23 | 62.35 | -4.474% | 10 | 119 | -26.945% |
| 2025-07-07 | 64.81 | 65.35 | 64.76 | 65.27 | -3.016% | 4 | 115 | -30.213% |
| 2025-06-30 | 67.74 | 67.74 | 67.30 | 67.30 | -7.555% | 4 | 113 | -32.318% |
| 2025-06-12 | 72.80 | 72.80 | 72.80 | 72.80 | +1.847% | 1 | 115 | -37.431% |
| 2025-06-06 | 71.93 | 71.93 | 71.48 | 71.48 | -8.943% | 4 | 116 | -36.276% |
| 2025-05-21 | 78.32 | 78.50 | 78.32 | 78.50 | +1.618% | 2 | 114 | -41.975% |
| 2025-05-16 | 77.25 | 77.25 | 77.25 | 77.25 | -12.672% | 2 | 113 | -41.036% |
| 2025-05-02 | 88.46 | 88.46 | 88.46 | 88.46 | -1.929% | 2 | 114 | -48.508% |
| 2025-04-29 | 90.20 | 90.20 | 90.20 | 90.20 | -12.571% | 2 | 113 | -49.501% |
| 2025-04-22 | 102.98 | 103.17 | 102.45 | 103.17 | +7.749% | 224 | 113 | -55.850% |
| 2025-04-15 | 95.75 | 95.75 | 95.75 | 95.75 | +0.960% | 1 | 3 | -52.428% |
| 2025-04-14 | 95.89 | 96.66 | 94.84 | 94.84 | -3.833% | 7 | 4 | -51.972% |
| 2025-04-07 | 98.62 | 98.62 | 98.62 | 98.62 | +25.391% | 5 | 5 | -53.813% |
| 2025-03-04 | 78.65 | 78.65 | 78.65 | 78.65 | +10.619% | 4 | 5 | -42.085% |
| 2025-02-27 | 71.10 | 71.10 | 71.10 | 71.10 | 0.000% | 1 | 1 | -35.935% |