AMZN271217P00280000
AMZN Dec 17 2027 280.00 Put
optionOPRA
EODOct 5, 2026
47.37USD-2.731%(-1.33)21Vol2,274OI
AMZN271217P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.25 | 47.37 | 47.20 | 47.37 | -2.731% | 21 | 2,258 | 0.000% |
| 2026-10-02 | 47.90 | 48.70 | 47.90 | 48.70 | -2.012% | 2 | 2,257 | -2.731% |
| 2026-09-30 | 48.52 | 49.70 | 48.52 | 49.70 | -2.549% | 9 | 2,252 | -4.688% |
| 2026-09-28 | 51.00 | 51.00 | 51.00 | 51.00 | +3.030% | 1 | 2,251 | -7.118% |
| 2026-09-25 | 49.50 | 49.50 | 49.50 | 49.50 | -0.861% | 1 | 2,252 | -4.303% |
| 2026-09-23 | 49.93 | 49.93 | 49.93 | 49.93 | +5.116% | 1 | 2,252 | -5.127% |
| 2026-09-22 | 46.82 | 47.50 | 46.68 | 47.50 | +2.481% | 5 | 2,248 | -0.274% |
| 2026-09-21 | 46.85 | 47.00 | 46.35 | 46.35 | -11.326% | 26 | 2,245 | +2.201% |
| 2026-09-16 | 52.25 | 52.30 | 52.25 | 52.27 | +1.495% | 5 | 2,246 | -9.374% |
| 2026-09-15 | 51.50 | 51.50 | 51.50 | 51.50 | +8.193% | 3 | 2,246 | -8.019% |
| 2026-09-11 | 47.60 | 47.60 | 47.60 | 47.60 | -4.990% | 11 | 2,246 | -0.483% |
| 2026-09-10 | 50.10 | 50.10 | 50.10 | 50.10 | +4.637% | 5 | 2,251 | -5.449% |
| 2026-09-08 | 47.88 | 47.88 | 47.88 | 47.88 | +4.770% | 1 | 2,251 | -1.065% |
| 2026-09-04 | 45.70 | 45.70 | 45.70 | 45.70 | -4.950% | 1 | 2,250 | +3.654% |
| 2026-09-02 | 48.09 | 48.09 | 48.08 | 48.08 | +7.682% | 2 | 2,251 | -1.477% |
| 2026-08-28 | 44.90 | 44.90 | 44.60 | 44.65 | -8.033% | 50 | 2,209 | +6.092% |
| 2026-08-27 | 48.55 | 48.55 | 48.55 | 48.55 | +5.681% | 10 | 2,209 | -2.430% |
| 2026-08-24 | 45.94 | 45.94 | 45.94 | 45.94 | +1.637% | 1 | 2,208 | +3.113% |
| 2026-08-19 | 46.00 | 46.00 | 45.20 | 45.20 | -3.357% | 2 | 2,206 | +4.801% |
| 2026-08-18 | 46.77 | 46.77 | 46.77 | 46.77 | +0.581% | 6 | 2,201 | +1.283% |
| 2026-08-17 | 46.50 | 46.50 | 46.50 | 46.50 | +2.355% | 2 | 2,201 | +1.871% |
| 2026-08-13 | 45.43 | 45.43 | 45.43 | 45.43 | +10.401% | 1 | 2,201 | +4.270% |
| 2026-08-10 | 40.85 | 41.55 | 40.55 | 41.15 | +0.122% | 916 | 1,310 | +15.115% |
| 2026-08-04 | 41.07 | 41.10 | 41.07 | 41.10 | +4.847% | 3 | 1,310 | +15.255% |
| 2026-08-03 | 38.75 | 39.20 | 38.75 | 39.20 | -32.819% | 3 | 1,308 | +20.842% |
| 2026-07-22 | 58.05 | 58.35 | 58.05 | 58.35 | +9.887% | 454 | 1,035 | -18.817% |
| 2026-07-16 | 53.10 | 53.10 | 53.10 | 53.10 | -5.851% | 10 | 1,035 | -10.791% |
| 2026-07-13 | 56.40 | 56.40 | 56.40 | 56.40 | -5.843% | 10 | 1,036 | -16.011% |
| 2026-07-09 | 59.90 | 59.90 | 59.90 | 59.90 | -0.083% | 20 | 1,030 | -20.918% |
| 2026-07-08 | 60.05 | 60.05 | 59.95 | 59.95 | +2.077% | 2 | 1,029 | -20.984% |
| 2026-07-07 | 58.73 | 58.86 | 58.47 | 58.73 | -2.604% | 172 | 943 | -19.343% |
| 2026-07-06 | 60.30 | 60.30 | 60.30 | 60.30 | +3.413% | 1 | 942 | -21.443% |
| 2026-06-08 | 58.31 | 58.31 | 58.31 | 58.31 | +12.199% | 1 | 942 | -18.762% |
| 2026-06-02 | 52.05 | 52.15 | 51.97 | 51.97 | +6.105% | 17 | 937 | -8.851% |
| 2026-06-01 | 48.95 | 48.98 | 48.95 | 48.98 | +8.603% | 2 | 937 | -3.287% |
| 2026-05-28 | 45.13 | 45.13 | 45.10 | 45.10 | -6.799% | 2 | 935 | +5.033% |
| 2026-05-26 | 48.37 | 48.39 | 48.37 | 48.39 | +5.770% | 2 | 937 | -2.108% |
| 2026-05-22 | 45.70 | 45.80 | 45.70 | 45.75 | -0.974% | 20 | 917 | +3.541% |
| 2026-05-18 | 46.20 | 46.20 | 46.20 | 46.20 | +4.643% | 1 | 916 | +2.532% |
| 2026-05-05 | 44.15 | 44.15 | 44.15 | 44.15 | -5.298% | 1 | 915 | +7.293% |
| 2026-05-01 | 45.28 | 46.78 | 45.28 | 46.62 | -6.498% | 5 | 916 | +1.609% |
| 2026-04-29 | 49.86 | 49.86 | 49.86 | 49.86 | -9.494% | 1 | 915 | -4.994% |
| 2026-04-17 | 55.09 | 55.09 | 55.09 | 55.09 | -4.141% | 1 | 915 | -14.013% |
| 2026-04-14 | 57.47 | 57.47 | 57.47 | 57.47 | -26.198% | 1 | 916 | -17.574% |
| 2026-03-25 | 77.30 | 77.87 | 77.30 | 77.87 | -5.094% | 8 | 916 | -39.168% |
| 2026-03-13 | 82.05 | 82.05 | 82.05 | 82.05 | -1.971% | 1 | 920 | -42.267% |
| 2026-02-06 | 83.70 | 83.70 | 83.70 | 83.70 | +26.818% | 11 | 919 | -43.405% |
| 2026-02-04 | 64.23 | 66.00 | 64.23 | 66.00 | +2.009% | 6 | 930 | -28.227% |
| 2026-02-03 | 64.70 | 64.70 | 64.70 | 64.70 | +8.666% | 1 | 931 | -26.785% |
| 2026-02-02 | 59.54 | 59.54 | 59.54 | 59.54 | -2.871% | 1 | 931 | -20.440% |
| 2026-01-27 | 61.30 | 61.30 | 61.30 | 61.30 | -0.793% | 1 | 930 | -22.724% |
| 2026-01-26 | 61.79 | 61.79 | 61.79 | 61.79 | -4.601% | 2 | 930 | -23.337% |
| 2026-01-20 | 64.77 | 64.77 | 64.77 | 64.77 | +9.132% | 1 | 931 | -26.864% |
| 2026-01-09 | 60.20 | 60.20 | 59.35 | 59.35 | -1.166% | 3 | 930 | -20.185% |
| 2026-01-08 | 60.05 | 60.05 | 60.05 | 60.05 | -2.039% | 1 | 932 | -21.116% |
| 2026-01-07 | 61.30 | 61.30 | 61.30 | 61.30 | -6.938% | 1 | 932 | -22.724% |
| 2026-01-05 | 65.87 | 65.87 | 65.87 | 65.87 | -6.262% | 1 | 932 | -28.086% |
| 2026-01-02 | 70.54 | 70.54 | 70.27 | 70.27 | +2.479% | 2 | 932 | -32.589% |
| 2025-12-19 | 68.55 | 68.57 | 68.55 | 68.57 | -2.917% | 2 | 932 | -30.917% |
| 2025-12-04 | 70.55 | 70.63 | 70.55 | 70.63 | +1.611% | 2 | 933 | -32.932% |
| 2025-11-26 | 69.63 | 69.63 | 69.51 | 69.51 | -0.700% | 2 | 935 | -31.852% |
| 2025-11-25 | 70.00 | 70.00 | 70.00 | 70.00 | +11.803% | 2 | 935 | -32.329% |
| 2025-11-07 | 62.79 | 62.79 | 62.61 | 62.61 | +7.356% | 2 | 937 | -24.341% |
| 2025-11-05 | 58.32 | 58.32 | 58.32 | 58.32 | +2.676% | 1 | 938 | -18.776% |
| 2025-11-04 | 56.50 | 56.80 | 56.50 | 56.80 | +2.158% | 2 | 939 | -16.602% |
| 2025-11-03 | 54.78 | 55.60 | 54.78 | 55.60 | -6.555% | 13 | 937 | -14.802% |
| 2025-10-31 | 58.30 | 59.50 | 58.22 | 59.50 | -13.643% | 21 | 937 | -20.387% |
| 2025-10-30 | 68.90 | 68.90 | 68.90 | 68.90 | +1.101% | 1 | 949 | -31.248% |
| 2025-10-29 | 68.15 | 68.15 | 68.15 | 68.15 | +0.516% | 5 | 949 | -30.492% |
| 2025-10-28 | 67.98 | 67.98 | 67.80 | 67.80 | -9.479% | 3 | 949 | -30.133% |
| 2025-10-20 | 74.80 | 74.90 | 74.80 | 74.90 | +9.439% | 2 | 947 | -36.756% |
| 2025-09-23 | 68.44 | 68.44 | 68.44 | 68.44 | +10.780% | 1 | 947 | -30.786% |
| 2025-09-18 | 61.80 | 62.04 | 61.78 | 61.78 | -0.419% | 10 | 946 | -23.325% |
| 2025-09-15 | 61.73 | 62.04 | 61.73 | 62.04 | -2.437% | 2 | 954 | -23.646% |
| 2025-09-12 | 63.12 | 63.59 | 63.12 | 63.59 | +4.331% | 8 | 954 | -25.507% |
| 2025-09-10 | 60.75 | 60.95 | 60.75 | 60.95 | +5.014% | 2 | 954 | -22.281% |
| 2025-09-09 | 57.91 | 58.05 | 57.79 | 58.04 | -1.326% | 4 | 954 | -18.384% |
| 2025-09-08 | 58.50 | 58.82 | 58.50 | 58.82 | -1.110% | 6 | 954 | -19.466% |
| 2025-09-05 | 59.12 | 59.48 | 59.12 | 59.48 | -0.402% | 2 | 954 | -20.360% |
| 2025-09-04 | 59.65 | 59.72 | 59.20 | 59.72 | -6.380% | 8 | 954 | -20.680% |
| 2025-09-03 | 63.52 | 63.79 | 63.52 | 63.79 | +6.708% | 2 | 955 | -25.741% |
| 2025-08-28 | 60.09 | 60.21 | 59.77 | 59.78 | -3.891% | 5 | 955 | -20.759% |
| 2025-08-27 | 62.04 | 62.29 | 62.01 | 62.20 | -0.940% | 20 | 955 | -23.842% |
| 2025-08-26 | 62.48 | 62.79 | 62.48 | 62.79 | -1.040% | 2 | 955 | -24.558% |
| 2025-08-22 | 65.60 | 65.60 | 63.11 | 63.45 | +2.504% | 5 | 955 | -25.343% |
| 2025-08-19 | 61.90 | 61.90 | 61.90 | 61.90 | +2.095% | 1 | 955 | -23.473% |
| 2025-08-18 | 61.75 | 61.75 | 60.63 | 60.63 | +0.899% | 2 | 954 | -21.870% |
| 2025-08-14 | 59.88 | 60.09 | 59.88 | 60.09 | -6.909% | 3 | 954 | -21.168% |
| 2025-08-13 | 64.55 | 64.55 | 64.55 | 64.55 | -3.570% | 1 | 955 | -26.615% |
| 2025-08-12 | 67.75 | 67.75 | 66.94 | 66.94 | +0.210% | 4 | 956 | -29.235% |
| 2025-08-11 | 66.30 | 66.80 | 66.30 | 66.80 | +0.075% | 25 | 956 | -29.087% |
| 2025-08-06 | 66.75 | 66.75 | 66.75 | 66.75 | -6.578% | 1 | 933 | -29.034% |
| 2025-08-05 | 72.50 | 72.50 | 71.45 | 71.45 | -2.457% | 2 | 932 | -33.702% |
| 2025-08-04 | 72.70 | 73.30 | 72.70 | 73.25 | +0.342% | 18 | 931 | -35.331% |
| 2025-08-01 | 71.34 | 73.00 | 69.69 | 73.00 | +22.319% | 156 | 930 | -35.110% |
| 2025-07-31 | 59.42 | 60.10 | 59.15 | 59.68 | -2.785% | 12 | 888 | -20.627% |
| 2025-07-30 | 61.80 | 61.85 | 61.38 | 61.39 | +0.049% | 476 | 882 | -22.838% |
| 2025-07-29 | 60.65 | 61.60 | 60.45 | 61.36 | +2.267% | 124 | 884 | -22.800% |
| 2025-07-28 | 59.51 | 60.05 | 59.47 | 60.00 | -1.072% | 34 | 887 | -21.050% |
| 2025-07-25 | 61.00 | 61.10 | 60.40 | 60.65 | +0.664% | 188 | 887 | -21.896% |
| 2025-07-24 | 61.84 | 61.84 | 60.25 | 60.25 | -4.758% | 82 | 911 | -21.378% |
| 2025-07-23 | 63.57 | 63.62 | 63.26 | 63.26 | -1.048% | 3 | 872 | -25.119% |
| 2025-07-22 | 62.75 | 63.93 | 62.75 | 63.93 | +1.880% | 4 | 873 | -25.903% |
| 2025-07-21 | 62.75 | 62.75 | 62.75 | 62.75 | -3.521% | 3 | 873 | -24.510% |
| 2025-07-18 | 65.00 | 65.20 | 65.00 | 65.04 | -0.015% | 8 | 870 | -27.168% |
| 2025-07-15 | 64.80 | 65.05 | 64.80 | 65.05 | -2.968% | 3 | 871 | -27.179% |
| 2025-07-11 | 67.04 | 67.04 | 67.04 | 67.04 | -1.397% | 1 | 870 | -29.341% |
| 2025-07-10 | 67.99 | 67.99 | 67.99 | 67.99 | -3.396% | 6 | 869 | -30.328% |
| 2025-07-08 | 70.38 | 70.38 | 70.38 | 70.38 | +2.580% | 1 | 869 | -32.694% |
| 2025-07-07 | 68.25 | 68.61 | 68.25 | 68.61 | -3.502% | 2 | 870 | -30.958% |
| 2025-07-02 | 71.45 | 71.45 | 70.80 | 71.10 | -0.267% | 124 | 865 | -33.376% |
| 2025-06-27 | 70.98 | 71.29 | 70.12 | 71.29 | -5.576% | 5 | 930 | -33.553% |
| 2025-06-25 | 75.40 | 75.50 | 75.35 | 75.50 | -2.581% | 18 | 931 | -37.258% |
| 2025-06-23 | 77.50 | 77.50 | 77.50 | 77.50 | +5.947% | 1 | 931 | -38.877% |
| 2025-06-17 | 73.02 | 73.15 | 73.02 | 73.15 | -1.428% | 2 | 932 | -35.243% |
| 2025-06-09 | 74.21 | 74.21 | 74.21 | 74.21 | -2.739% | 1 | 933 | -36.168% |
| 2025-06-06 | 76.30 | 76.30 | 76.30 | 76.30 | -3.173% | 2 | 933 | -37.916% |
| 2025-06-05 | 78.46 | 78.80 | 78.46 | 78.80 | -0.530% | 2 | 933 | -39.886% |
| 2025-06-04 | 79.22 | 79.22 | 79.22 | 79.22 | -0.925% | 1 | 932 | -40.204% |
| 2025-06-03 | 78.78 | 79.96 | 78.78 | 79.96 | -1.697% | 3 | 932 | -40.758% |
| 2025-06-02 | 80.85 | 81.52 | 80.85 | 81.34 | -1.976% | 11 | 933 | -41.763% |
| 2025-05-30 | 82.97 | 82.98 | 82.97 | 82.98 | +2.635% | 6 | 942 | -42.914% |
| 2025-05-28 | 80.53 | 80.85 | 80.53 | 80.85 | +0.660% | 2 | 943 | -41.410% |
| 2025-05-27 | 80.32 | 80.32 | 80.32 | 80.32 | -3.797% | 2 | 944 | -41.023% |
| 2025-05-23 | 83.83 | 83.83 | 83.49 | 83.49 | +0.700% | 4 | 946 | -43.263% |
| 2025-05-22 | 82.19 | 83.14 | 82.13 | 82.91 | +3.637% | 8 | 946 | -42.866% |
| 2025-05-19 | 80.00 | 80.00 | 80.00 | 80.00 | +0.251% | 1 | 947 | -40.788% |
| 2025-05-16 | 81.20 | 81.20 | 79.80 | 79.80 | -1.978% | 4 | 948 | -40.639% |
| 2025-05-15 | 81.41 | 81.41 | 81.41 | 81.41 | +7.771% | 25 | 948 | -41.813% |
| 2025-05-13 | 74.50 | 75.54 | 74.21 | 75.54 | -2.930% | 131 | 972 | -37.292% |
| 2025-05-12 | 77.82 | 77.82 | 77.82 | 77.82 | -19.047% | 2 | 908 | -39.129% |
| 2025-05-06 | 97.05 | 97.05 | 96.13 | 96.13 | +1.189% | 2 | 906 | -50.723% |
| 2025-05-05 | 93.00 | 95.00 | 93.00 | 95.00 | -2.304% | 3 | 905 | -50.137% |
| 2025-04-30 | 99.50 | 101.03 | 97.24 | 97.24 | +1.662% | 6 | 905 | -51.285% |
| 2025-04-29 | 95.58 | 95.65 | 95.58 | 95.65 | -1.625% | 2 | 905 | -50.476% |
| 2025-04-24 | 97.23 | 97.23 | 97.23 | 97.23 | -1.559% | 1 | 906 | -51.280% |
| 2025-04-23 | 92.50 | 98.77 | 92.50 | 98.77 | -8.326% | 29 | 904 | -52.040% |
| 2025-04-22 | 111.09 | 111.09 | 104.16 | 107.74 | -5.904% | 305 | 907 | -56.033% |
| 2025-04-21 | 113.40 | 114.50 | 112.87 | 114.50 | +8.274% | 16 | 785 | -58.629% |
| 2025-04-17 | 105.75 | 105.75 | 105.75 | 105.75 | -2.192% | 1 | 770 | -55.206% |
| 2025-04-16 | 104.48 | 108.12 | 101.90 | 108.12 | +6.187% | 491 | 770 | -56.188% |
| 2025-04-15 | 100.85 | 102.63 | 98.55 | 101.82 | +2.921% | 99 | 530 | -53.477% |
| 2025-04-14 | 95.74 | 101.41 | 95.74 | 98.93 | +1.001% | 735 | 487 | -52.118% |
| 2025-04-11 | 98.50 | 99.07 | 96.55 | 97.95 | -11.749% | 438 | 112 | -51.639% |
| 2025-04-08 | 110.99 | 110.99 | 110.99 | 110.99 | +37.432% | 2 | 2 | -57.320% |
| 2025-03-25 | 80.76 | 80.76 | 80.76 | 80.76 | -1.812% | 5 | 5 | -41.345% |
| 2025-03-24 | 82.25 | 82.25 | 82.25 | 82.25 | -8.611% | 5 | 5 | -42.407% |
| 2025-03-19 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 3 | 3 | -47.367% |
| 2025-03-18 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 3 | 3 | -47.367% |