AMZN271217P00285000
AMZN Dec 17 2027 285.00 Put
optionOPRA
EODOct 5, 2026
50.35USD-3.080%(-1.60)1Vol620OI
AMZN271217P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.35 | 50.35 | 50.35 | 50.35 | -3.080% | 1 | 619 | 0.000% |
| 2026-10-02 | 51.95 | 51.95 | 51.95 | 51.95 | -0.859% | 1 | 618 | -3.080% |
| 2026-09-30 | 54.19 | 54.19 | 52.40 | 52.40 | +3.455% | 2 | 616 | -3.912% |
| 2026-09-22 | 49.20 | 50.65 | 49.20 | 50.65 | -4.954% | 14 | 607 | -0.592% |
| 2026-09-10 | 53.29 | 53.29 | 53.29 | 53.29 | +3.576% | 1 | 606 | -5.517% |
| 2026-09-08 | 51.45 | 51.45 | 51.45 | 51.45 | -1.719% | 315 | 322 | -2.138% |
| 2026-09-01 | 52.22 | 52.35 | 52.22 | 52.35 | +9.748% | 4 | 320 | -3.820% |
| 2026-08-28 | 47.70 | 47.70 | 47.70 | 47.70 | -3.986% | 1 | 320 | +5.556% |
| 2026-08-18 | 49.68 | 49.68 | 49.68 | 49.68 | -1.818% | 30 | 320 | +1.349% |
| 2026-08-17 | 50.60 | 50.60 | 50.60 | 50.60 | +9.405% | 2 | 320 | -0.494% |
| 2026-08-12 | 46.25 | 46.25 | 46.25 | 46.25 | +1.027% | 2 | 322 | +8.865% |
| 2026-08-11 | 45.78 | 45.78 | 45.78 | 45.78 | +4.140% | 70 | 322 | +9.983% |
| 2026-08-10 | 44.63 | 44.63 | 43.96 | 43.96 | -7.744% | 101 | 323 | +14.536% |
| 2026-08-07 | 47.65 | 47.65 | 47.65 | 47.65 | +2.871% | 1 | 322 | +5.666% |
| 2026-08-05 | 44.80 | 46.36 | 44.80 | 46.32 | +4.654% | 20 | 324 | +8.700% |
| 2026-08-04 | 44.32 | 44.32 | 44.26 | 44.26 | +7.245% | 18 | 324 | +13.760% |
| 2026-08-03 | 41.77 | 41.77 | 41.27 | 41.27 | -31.886% | 3 | 322 | +22.001% |
| 2026-07-14 | 60.49 | 60.59 | 60.49 | 60.59 | -3.672% | 2 | 322 | -16.900% |
| 2026-07-06 | 62.90 | 62.90 | 62.90 | 62.90 | +10.138% | 10 | 315 | -19.952% |
| 2026-06-04 | 57.00 | 57.11 | 57.00 | 57.11 | +5.078% | 10 | 325 | -11.837% |
| 2026-06-02 | 54.35 | 54.35 | 54.35 | 54.35 | +13.466% | 4 | 325 | -7.360% |
| 2026-05-28 | 47.88 | 47.90 | 47.88 | 47.90 | -2.245% | 2 | 324 | +5.115% |
| 2026-05-27 | 49.00 | 49.00 | 49.00 | 49.00 | +1.240% | 2 | 324 | +2.755% |
| 2026-05-22 | 48.40 | 48.40 | 48.40 | 48.40 | -1.325% | 2 | 324 | +4.029% |
| 2026-05-18 | 49.05 | 49.05 | 49.05 | 49.05 | +2.187% | 1 | 323 | +2.650% |
| 2026-05-13 | 48.00 | 48.00 | 48.00 | 48.00 | +1.480% | 1 | 323 | +4.896% |
| 2026-05-08 | 47.40 | 47.40 | 47.30 | 47.30 | -13.083% | 3 | 322 | +6.448% |
| 2026-04-24 | 54.42 | 54.42 | 54.42 | 54.42 | -9.901% | 3 | 322 | -7.479% |
| 2026-04-14 | 60.40 | 60.40 | 60.40 | 60.40 | -9.241% | 1 | 321 | -16.639% |
| 2026-04-10 | 66.55 | 66.55 | 66.55 | 66.55 | -26.860% | 5 | 321 | -24.343% |
| 2026-03-27 | 91.05 | 91.05 | 90.99 | 90.99 | +13.737% | 5 | 321 | -44.664% |
| 2026-03-17 | 80.00 | 80.00 | 80.00 | 80.00 | -3.089% | 1 | 321 | -37.063% |
| 2026-03-16 | 86.00 | 86.00 | 82.55 | 82.55 | +0.426% | 2 | 320 | -39.007% |
| 2026-03-11 | 79.75 | 82.20 | 79.75 | 82.20 | -9.421% | 11 | 320 | -38.747% |
| 2026-02-17 | 92.99 | 93.13 | 90.75 | 90.75 | -1.679% | 11 | 309 | -44.518% |
| 2026-02-12 | 92.30 | 92.30 | 92.30 | 92.30 | +7.077% | 2 | 301 | -45.450% |
| 2026-02-06 | 86.20 | 86.20 | 86.20 | 86.20 | +31.603% | 2 | 303 | -41.589% |
| 2026-01-26 | 65.50 | 65.50 | 65.50 | 65.50 | -0.682% | 34 | 301 | -23.130% |
| 2026-01-06 | 66.06 | 66.12 | 65.84 | 65.95 | -4.793% | 4 | 335 | -23.654% |
| 2025-12-31 | 69.20 | 69.27 | 69.20 | 69.27 | -0.531% | 2 | 335 | -27.313% |
| 2025-12-24 | 69.63 | 69.64 | 69.63 | 69.64 | -5.968% | 2 | 335 | -27.700% |
| 2025-12-04 | 73.98 | 74.06 | 73.98 | 74.06 | +1.410% | 2 | 335 | -32.015% |
| 2025-11-26 | 72.93 | 73.03 | 72.93 | 73.03 | +22.022% | 2 | 335 | -31.056% |
| 2025-11-04 | 59.85 | 59.85 | 59.85 | 59.85 | -15.227% | 1 | 335 | -15.873% |
| 2025-10-29 | 70.45 | 70.60 | 70.45 | 70.60 | +8.100% | 2 | 335 | -28.683% |
| 2025-09-18 | 65.09 | 65.66 | 65.09 | 65.31 | -0.594% | 10 | 335 | -22.906% |
| 2025-09-15 | 65.61 | 65.70 | 65.61 | 65.70 | -2.043% | 2 | 335 | -23.364% |
| 2025-09-12 | 66.67 | 67.07 | 66.67 | 67.07 | +1.467% | 4 | 335 | -24.929% |
| 2025-09-10 | 64.12 | 66.10 | 64.12 | 66.10 | +7.918% | 5 | 335 | -23.828% |
| 2025-09-09 | 61.20 | 61.37 | 61.05 | 61.25 | -1.321% | 6 | 335 | -17.796% |
| 2025-09-08 | 62.07 | 62.07 | 62.07 | 62.07 | -0.145% | 1 | 333 | -18.882% |
| 2025-09-04 | 63.02 | 63.02 | 62.01 | 62.16 | -7.321% | 3 | 332 | -18.999% |
| 2025-09-03 | 67.32 | 67.57 | 67.06 | 67.07 | +1.853% | 10 | 332 | -24.929% |
| 2025-08-29 | 65.85 | 65.85 | 65.85 | 65.85 | +2.554% | 2 | 330 | -23.538% |
| 2025-08-28 | 64.40 | 64.40 | 64.21 | 64.21 | -2.402% | 2 | 330 | -21.585% |
| 2025-08-27 | 65.47 | 65.79 | 65.40 | 65.79 | -1.172% | 14 | 330 | -23.469% |
| 2025-08-26 | 65.97 | 66.57 | 65.97 | 66.57 | +1.742% | 6 | 330 | -24.365% |
| 2025-08-25 | 65.08 | 65.43 | 65.08 | 65.43 | -5.339% | 4 | 330 | -23.048% |
| 2025-08-20 | 69.12 | 69.12 | 69.12 | 69.12 | +8.645% | 1 | 330 | -27.156% |
| 2025-08-14 | 63.62 | 63.62 | 63.62 | 63.62 | -9.114% | 1 | 329 | -20.858% |
| 2025-08-11 | 70.00 | 70.00 | 70.00 | 70.00 | -0.990% | 36 | 328 | -28.071% |
| 2025-08-06 | 70.70 | 70.70 | 70.70 | 70.70 | -5.481% | 1 | 317 | -28.784% |
| 2025-08-05 | 74.80 | 74.80 | 74.80 | 74.80 | -3.109% | 4 | 317 | -32.687% |
| 2025-08-04 | 77.20 | 77.20 | 77.20 | 77.20 | +2.319% | 1 | 316 | -34.780% |
| 2025-08-01 | 75.10 | 75.85 | 75.10 | 75.45 | +21.108% | 172 | 315 | -33.267% |
| 2025-07-31 | 62.92 | 62.92 | 62.22 | 62.30 | -3.932% | 102 | 181 | -19.181% |
| 2025-07-30 | 65.15 | 65.22 | 64.80 | 64.85 | +0.108% | 8 | 79 | -22.359% |
| 2025-07-29 | 64.25 | 64.95 | 64.10 | 64.78 | +2.662% | 127 | 75 | -22.275% |
| 2025-07-28 | 63.30 | 63.30 | 63.10 | 63.10 | -1.560% | 4 | 11 | -20.206% |
| 2025-07-24 | 63.90 | 64.10 | 63.90 | 64.10 | -6.831% | 2 | 10 | -21.451% |
| 2025-07-18 | 68.55 | 68.80 | 68.55 | 68.80 | -2.687% | 2 | 9 | -26.817% |
| 2025-07-11 | 70.70 | 70.70 | 70.70 | 70.70 | -1.285% | 2 | 8 | -28.784% |
| 2025-07-09 | 71.62 | 71.62 | 71.62 | 71.62 | -9.708% | 2 | 8 | -29.698% |
| 2025-06-25 | 79.14 | 79.32 | 79.10 | 79.32 | -8.681% | 17 | 8 | -36.523% |
| 2025-05-21 | 86.44 | 86.86 | 86.44 | 86.86 | -13.322% | 2 | 1 | -42.033% |
| 2025-05-06 | 100.10 | 100.21 | 100.10 | 100.21 | +20.735% | 2 | 1 | -49.756% |
| 2025-03-05 | 83.00 | 83.00 | 83.00 | 83.00 | -2.422% | 1 | 1 | -39.337% |
| 2025-03-04 | 85.06 | 85.06 | 85.06 | 85.06 | 0.000% | 1 | 1 | -40.806% |