AMZN271217P00290000
AMZN Dec 17 2027 290.00 Put
optionOPRA
EODOct 5, 2026
53.55USD-7.160%(-4.13)21Vol1,526OI
AMZN271217P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.55 | 53.55 | 53.55 | 53.55 | -7.160% | 21 | 1,506 | 0.000% |
| 2026-09-30 | 57.68 | 57.68 | 57.68 | 57.68 | +2.506% | 1 | 1,505 | -7.160% |
| 2026-09-23 | 56.20 | 56.27 | 56.20 | 56.27 | +4.397% | 81 | 1,425 | -4.834% |
| 2026-09-22 | 53.90 | 53.90 | 53.90 | 53.90 | -9.412% | 4 | 1,421 | -0.649% |
| 2026-09-16 | 59.50 | 59.50 | 59.50 | 59.50 | +7.985% | 3 | 1,421 | -10.000% |
| 2026-09-14 | 55.10 | 55.10 | 55.10 | 55.10 | -2.667% | 5 | 1,421 | -2.813% |
| 2026-09-10 | 56.58 | 56.61 | 56.57 | 56.61 | +1.963% | 15 | 1,421 | -5.405% |
| 2026-09-01 | 55.50 | 55.52 | 55.50 | 55.52 | +5.451% | 2 | 1,420 | -3.548% |
| 2026-08-17 | 52.65 | 52.65 | 52.65 | 52.65 | +10.842% | 29 | 1,395 | +1.709% |
| 2026-08-05 | 47.50 | 47.50 | 47.50 | 47.50 | +9.070% | 1 | 1,395 | +12.737% |
| 2026-08-03 | 44.00 | 44.00 | 43.55 | 43.55 | -14.272% | 26 | 1,394 | +22.962% |
| 2026-07-31 | 51.02 | 51.18 | 50.32 | 50.80 | -28.147% | 118 | 1,378 | +5.413% |
| 2026-07-24 | 70.15 | 70.70 | 70.15 | 70.70 | +9.953% | 74 | 1,452 | -24.257% |
| 2026-07-22 | 64.20 | 64.30 | 64.20 | 64.30 | +0.484% | 50 | 1,452 | -16.719% |
| 2026-07-14 | 64.21 | 64.21 | 63.99 | 63.99 | +1.410% | 52 | 1,426 | -16.315% |
| 2026-07-13 | 63.10 | 63.10 | 63.10 | 63.10 | -2.398% | 11 | 1,416 | -15.135% |
| 2026-07-09 | 64.65 | 64.65 | 64.65 | 64.65 | -2.972% | 68 | 1,348 | -17.169% |
| 2026-07-08 | 66.64 | 66.64 | 66.63 | 66.63 | +0.528% | 2 | 1,347 | -19.631% |
| 2026-07-07 | 66.30 | 66.37 | 66.20 | 66.28 | -10.165% | 150 | 1,332 | -19.206% |
| 2026-06-26 | 73.78 | 73.78 | 73.78 | 73.78 | +14.743% | 1 | 1,333 | -27.419% |
| 2026-06-05 | 64.30 | 64.30 | 64.30 | 64.30 | +10.671% | 50 | 1,333 | -16.719% |
| 2026-06-02 | 58.60 | 58.70 | 57.83 | 58.10 | +14.550% | 112 | 1,332 | -7.831% |
| 2026-05-28 | 50.72 | 50.72 | 50.72 | 50.72 | -2.555% | 1 | 1,332 | +5.580% |
| 2026-05-18 | 52.05 | 52.05 | 52.05 | 52.05 | +1.660% | 1 | 1,331 | +2.882% |
| 2026-05-14 | 51.39 | 51.45 | 51.20 | 51.20 | -18.859% | 4 | 1,331 | +4.590% |
| 2026-04-20 | 63.10 | 63.10 | 63.10 | 63.10 | -9.599% | 4 | 1,327 | -15.135% |
| 2026-04-10 | 69.80 | 69.80 | 69.80 | 69.80 | -18.837% | 50 | 1,327 | -23.281% |
| 2026-03-11 | 83.56 | 86.00 | 83.56 | 86.00 | +13.606% | 20 | 1,319 | -37.733% |
| 2026-01-21 | 75.70 | 75.70 | 75.70 | 75.70 | +14.368% | 17 | 1,319 | -29.260% |
| 2026-01-13 | 66.13 | 66.19 | 66.13 | 66.19 | +2.525% | 2 | 1,306 | -19.097% |
| 2026-01-09 | 66.55 | 66.55 | 64.56 | 64.56 | -2.551% | 5 | 1,306 | -17.054% |
| 2026-01-08 | 66.25 | 66.25 | 66.25 | 66.25 | 0.000% | 2 | 1,307 | -19.170% |
| 2026-01-07 | 67.25 | 67.25 | 66.25 | 66.25 | -8.482% | 4 | 1,307 | -19.170% |
| 2025-12-26 | 72.40 | 72.40 | 72.39 | 72.39 | -2.004% | 2 | 1,309 | -26.026% |
| 2025-12-23 | 74.16 | 74.16 | 73.87 | 73.87 | -2.340% | 2 | 1,309 | -27.508% |
| 2025-12-11 | 75.58 | 75.64 | 75.58 | 75.64 | -2.488% | 2 | 1,309 | -29.204% |
| 2025-12-08 | 77.44 | 77.57 | 77.44 | 77.57 | +1.346% | 2 | 1,309 | -30.966% |
| 2025-12-05 | 76.43 | 76.54 | 76.43 | 76.54 | -0.533% | 2 | 1,310 | -30.037% |
| 2025-12-04 | 77.43 | 77.54 | 76.82 | 76.95 | +4.908% | 6 | 1,310 | -30.409% |
| 2025-12-02 | 73.29 | 73.35 | 73.29 | 73.35 | -3.677% | 2 | 1,309 | -26.994% |
| 2025-11-26 | 76.10 | 76.15 | 76.10 | 76.15 | +11.330% | 2 | 1,309 | -29.678% |
| 2025-11-07 | 69.79 | 69.82 | 68.37 | 68.40 | +5.231% | 6 | 1,309 | -21.711% |
| 2025-11-05 | 65.00 | 65.00 | 65.00 | 65.00 | +2.848% | 1 | 1,307 | -17.615% |
| 2025-10-31 | 63.20 | 63.20 | 63.20 | 63.20 | -14.583% | 42 | 1,308 | -15.269% |
| 2025-10-29 | 73.81 | 74.07 | 73.81 | 73.99 | -0.054% | 290 | 1,308 | -27.625% |
| 2025-10-28 | 73.75 | 74.03 | 73.75 | 74.03 | -5.223% | 2 | 1,018 | -27.664% |
| 2025-10-21 | 78.11 | 78.11 | 78.11 | 78.11 | -1.252% | 2 | 1,018 | -31.443% |
| 2025-10-13 | 79.06 | 79.10 | 79.06 | 79.10 | +1.841% | 2 | 1,018 | -32.301% |
| 2025-09-30 | 77.68 | 77.72 | 77.66 | 77.67 | +2.467% | 4 | 1,017 | -31.054% |
| 2025-09-29 | 75.80 | 75.80 | 75.80 | 75.80 | -1.839% | 1 | 1,015 | -29.354% |
| 2025-09-26 | 77.22 | 77.22 | 77.22 | 77.22 | +7.729% | 40 | 1,014 | -30.653% |
| 2025-09-22 | 71.68 | 71.68 | 71.68 | 71.68 | +3.764% | 3 | 1,014 | -25.293% |
| 2025-09-18 | 68.58 | 69.08 | 68.58 | 69.08 | 0.000% | 3 | 1,017 | -22.481% |
| 2025-09-15 | 68.74 | 69.08 | 68.74 | 69.08 | -2.056% | 4 | 1,017 | -22.481% |
| 2025-09-12 | 70.24 | 70.68 | 70.24 | 70.53 | +4.042% | 6 | 1,017 | -24.075% |
| 2025-09-10 | 67.57 | 67.79 | 67.57 | 67.79 | +4.727% | 2 | 1,017 | -21.006% |
| 2025-09-09 | 64.58 | 64.73 | 64.58 | 64.73 | -1.070% | 2 | 1,017 | -17.272% |
| 2025-09-08 | 64.79 | 65.43 | 64.79 | 65.43 | -2.489% | 3 | 1,017 | -18.157% |
| 2025-09-05 | 67.10 | 67.10 | 67.10 | 67.10 | +2.505% | 2 | 1,016 | -20.194% |
| 2025-09-04 | 66.52 | 66.52 | 65.45 | 65.46 | -9.146% | 5 | 1,014 | -18.194% |
| 2025-09-03 | 70.33 | 72.05 | 70.33 | 72.05 | +3.863% | 12 | 1,014 | -25.677% |
| 2025-08-27 | 69.12 | 69.42 | 69.00 | 69.37 | -0.872% | 10 | 1,014 | -22.805% |
| 2025-08-26 | 69.57 | 69.98 | 69.41 | 69.98 | -0.611% | 9 | 1,014 | -23.478% |
| 2025-08-22 | 70.30 | 70.41 | 70.30 | 70.41 | +1.164% | 2 | 1,011 | -23.945% |
| 2025-08-19 | 69.55 | 69.60 | 69.55 | 69.60 | -7.692% | 4 | 1,011 | -23.060% |
| 2025-08-06 | 75.10 | 75.40 | 75.10 | 75.40 | -2.772% | 36 | 1,011 | -28.979% |
| 2025-08-01 | 77.50 | 77.55 | 77.50 | 77.55 | +17.500% | 2 | 1,018 | -30.948% |
| 2025-07-31 | 65.65 | 66.15 | 65.65 | 66.00 | -4.070% | 16 | 1,018 | -18.864% |
| 2025-07-30 | 68.80 | 68.85 | 68.75 | 68.80 | +0.924% | 6 | 1,010 | -22.166% |
| 2025-07-29 | 68.22 | 68.22 | 68.17 | 68.17 | +1.975% | 2 | 1,010 | -21.446% |
| 2025-07-28 | 66.20 | 66.90 | 66.10 | 66.85 | -1.109% | 4 | 1,010 | -19.895% |
| 2025-07-25 | 67.45 | 67.71 | 67.25 | 67.60 | -4.452% | 18 | 1,010 | -20.784% |
| 2025-07-23 | 70.65 | 70.75 | 70.65 | 70.75 | -0.422% | 2 | 1,010 | -24.311% |
| 2025-07-22 | 70.85 | 71.05 | 70.85 | 71.05 | -14.593% | 2 | 1,010 | -24.631% |
| 2025-06-25 | 83.19 | 83.19 | 83.19 | 83.19 | +0.836% | 1 | 1,010 | -35.629% |
| 2025-06-24 | 82.50 | 82.50 | 82.50 | 82.50 | +2.104% | 10 | 1,010 | -35.091% |
| 2025-06-16 | 80.80 | 80.80 | 80.80 | 80.80 | -3.187% | 100 | 1,000 | -33.725% |
| 2025-06-13 | 82.30 | 83.46 | 82.30 | 83.46 | +3.292% | 800 | 900 | -35.838% |
| 2025-06-11 | 81.88 | 81.88 | 80.80 | 80.80 | -4.717% | 200 | 500 | -33.725% |
| 2025-06-05 | 83.95 | 86.48 | 81.73 | 84.80 | -2.383% | 100 | 301 | -36.851% |
| 2025-06-04 | 87.76 | 87.76 | 86.87 | 86.87 | -0.652% | 200 | 1 | -38.356% |
| 2025-06-03 | 87.44 | 87.44 | 87.44 | 87.44 | -2.006% | 1 | 1 | -38.758% |
| 2025-06-02 | 89.23 | 89.23 | 89.23 | 89.23 | +0.996% | 1 | 2 | -39.987% |
| 2025-05-19 | 88.71 | 88.71 | 88.35 | 88.35 | -12.577% | 2 | 1 | -39.389% |
| 2025-05-01 | 101.16 | 101.16 | 101.06 | 101.06 | -5.144% | 2 | 2 | -47.012% |
| 2025-04-24 | 106.60 | 106.60 | 106.54 | 106.54 | -9.551% | 2 | 2 | -49.737% |
| 2025-04-22 | 117.97 | 117.97 | 117.79 | 117.79 | +6.858% | 2 | 2 | -54.538% |
| 2025-04-15 | 110.00 | 110.23 | 110.00 | 110.23 | +2.779% | 2 | 2 | -51.420% |
| 2025-04-11 | 107.20 | 107.25 | 107.20 | 107.25 | -11.268% | 4 | 2 | -50.070% |
| 2025-04-08 | 120.87 | 120.87 | 120.87 | 120.87 | +9.414% | 2 | 1 | -55.696% |
| 2025-04-03 | 110.47 | 110.47 | 110.47 | 110.47 | +23.032% | 2 | 3 | -51.525% |
| 2025-03-05 | 89.79 | 89.79 | 89.79 | 89.79 | -2.296% | 1 | 1 | -40.361% |
| 2025-03-04 | 91.90 | 91.90 | 91.90 | 91.90 | 0.000% | 1 | 1 | -41.730% |