AMZN271217P00300000
AMZN Dec 17 2027 300.00 Put
optionOPRA
EODSep 30, 2026
62.90USD-3.305%(-2.15)7Vol1,851OI
AMZN271217P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 64.63 | 64.63 | 62.90 | 62.90 | -3.305% | 7 | 1,852 | 0.000% |
| 2026-09-29 | 65.05 | 65.05 | 65.05 | 65.05 | -0.687% | 1 | 1,852 | -3.305% |
| 2026-09-28 | 65.55 | 65.55 | 65.50 | 65.50 | -0.061% | 6 | 1,857 | -3.969% |
| 2026-09-24 | 65.54 | 65.54 | 65.54 | 65.54 | +3.099% | 1 | 1,856 | -4.028% |
| 2026-09-23 | 63.57 | 63.57 | 63.57 | 63.57 | +8.444% | 1 | 1,856 | -1.054% |
| 2026-09-21 | 59.35 | 59.55 | 58.62 | 58.62 | -6.208% | 16 | 1,852 | +7.301% |
| 2026-09-17 | 62.50 | 62.50 | 62.50 | 62.50 | -4.141% | 23 | 1,838 | +0.640% |
| 2026-09-15 | 63.80 | 65.20 | 63.80 | 65.20 | +5.246% | 17 | 1,838 | -3.528% |
| 2026-09-14 | 61.95 | 61.95 | 61.95 | 61.95 | -2.225% | 1 | 1,838 | +1.533% |
| 2026-09-10 | 63.34 | 63.36 | 63.34 | 63.36 | -0.876% | 6 | 1,838 | -0.726% |
| 2026-09-09 | 63.92 | 63.92 | 63.92 | 63.92 | +6.268% | 20 | 1,838 | -1.596% |
| 2026-09-04 | 60.00 | 60.85 | 60.00 | 60.15 | +0.417% | 5 | 1,838 | +4.572% |
| 2026-08-26 | 59.87 | 59.90 | 59.85 | 59.90 | +1.371% | 23 | 1,826 | +5.008% |
| 2026-08-25 | 59.09 | 59.09 | 59.09 | 59.09 | -0.270% | 1 | 1,826 | +6.448% |
| 2026-08-17 | 59.25 | 59.25 | 59.25 | 59.25 | +3.043% | 1 | 1,826 | +6.160% |
| 2026-08-14 | 57.50 | 57.50 | 57.50 | 57.50 | +9.628% | 2 | 1,825 | +9.391% |
| 2026-08-10 | 52.45 | 52.45 | 52.45 | 52.45 | -5.154% | 1 | 1,825 | +19.924% |
| 2026-08-06 | 55.30 | 55.30 | 55.30 | 55.30 | +0.545% | 3 | 1,825 | +13.743% |
| 2026-08-05 | 55.00 | 55.00 | 55.00 | 55.00 | +3.364% | 1 | 1,825 | +14.364% |
| 2026-08-04 | 52.73 | 53.21 | 52.70 | 53.21 | +7.170% | 15 | 1,825 | +18.211% |
| 2026-08-03 | 50.00 | 50.00 | 49.27 | 49.65 | -11.733% | 19 | 1,825 | +26.687% |
| 2026-07-31 | 56.68 | 57.55 | 55.50 | 56.25 | -28.344% | 157 | 1,854 | +11.822% |
| 2026-07-24 | 78.50 | 78.50 | 78.50 | 78.50 | +2.614% | 2 | 1,852 | -19.873% |
| 2026-07-23 | 76.50 | 76.50 | 76.50 | 76.50 | +6.993% | 1 | 1,852 | -17.778% |
| 2026-07-22 | 71.25 | 71.50 | 71.25 | 71.50 | +2.304% | 2 | 1,852 | -12.028% |
| 2026-07-17 | 70.07 | 70.35 | 69.89 | 69.89 | +6.735% | 421 | 1,467 | -10.001% |
| 2026-07-16 | 65.48 | 65.48 | 65.48 | 65.48 | -1.311% | 1 | 1,466 | -3.940% |
| 2026-07-15 | 66.25 | 66.50 | 65.92 | 66.35 | -6.483% | 891 | 715 | -5.200% |
| 2026-07-14 | 71.03 | 71.03 | 70.95 | 70.95 | -4.057% | 22 | 704 | -11.346% |
| 2026-07-09 | 73.95 | 73.95 | 73.95 | 73.95 | +0.983% | 20 | 684 | -14.943% |
| 2026-07-07 | 73.20 | 73.26 | 73.20 | 73.23 | -0.435% | 131 | 646 | -14.106% |
| 2026-07-02 | 73.55 | 73.55 | 73.55 | 73.55 | -3.730% | 15 | 661 | -14.480% |
| 2026-07-01 | 76.43 | 76.43 | 76.40 | 76.40 | -6.544% | 24 | 661 | -17.670% |
| 2026-06-25 | 81.75 | 81.75 | 81.75 | 81.75 | +3.481% | 3 | 664 | -23.058% |
| 2026-06-22 | 79.00 | 79.00 | 79.00 | 79.00 | +7.483% | 100 | 614 | -20.380% |
| 2026-06-18 | 73.40 | 73.55 | 73.40 | 73.50 | +3.086% | 260 | 450 | -14.422% |
| 2026-06-05 | 71.30 | 71.30 | 71.30 | 71.30 | +18.380% | 50 | 489 | -11.781% |
| 2026-05-26 | 60.00 | 60.31 | 60.00 | 60.23 | +5.297% | 7 | 483 | +4.433% |
| 2026-05-22 | 57.20 | 57.20 | 57.20 | 57.20 | -4.952% | 3 | 486 | +9.965% |
| 2026-05-15 | 60.18 | 60.18 | 60.18 | 60.18 | +8.024% | 10 | 486 | +4.520% |
| 2026-05-08 | 55.71 | 55.71 | 55.71 | 55.71 | -0.429% | 5 | 481 | +12.906% |
| 2026-05-07 | 55.95 | 55.95 | 55.95 | 55.95 | +3.324% | 1 | 481 | +12.422% |
| 2026-05-06 | 54.15 | 54.15 | 54.15 | 54.15 | -2.292% | 2 | 481 | +16.159% |
| 2026-05-05 | 55.42 | 55.42 | 55.42 | 55.42 | -2.344% | 1 | 481 | +13.497% |
| 2026-05-04 | 55.45 | 57.40 | 55.30 | 56.75 | -2.592% | 182 | 343 | +10.837% |
| 2026-05-01 | 58.26 | 58.26 | 58.26 | 58.26 | -9.252% | 1 | 344 | +7.964% |
| 2026-04-28 | 64.20 | 64.20 | 64.20 | 64.20 | +1.118% | 1 | 344 | -2.025% |
| 2026-04-24 | 63.49 | 63.49 | 63.49 | 63.49 | -3.246% | 6 | 344 | -0.929% |
| 2026-04-23 | 65.62 | 65.62 | 65.62 | 65.62 | -4.926% | 1 | 345 | -4.145% |
| 2026-04-21 | 69.02 | 69.02 | 69.02 | 69.02 | +2.708% | 1 | 345 | -8.867% |
| 2026-04-17 | 67.20 | 67.20 | 67.20 | 67.20 | -5.485% | 5 | 342 | -6.399% |
| 2026-04-14 | 71.80 | 71.80 | 71.10 | 71.10 | -7.422% | 2 | 342 | -11.533% |
| 2026-04-10 | 76.50 | 76.80 | 76.50 | 76.80 | -20.266% | 51 | 342 | -18.099% |
| 2026-04-01 | 96.32 | 96.32 | 96.32 | 96.32 | +4.639% | 53 | 330 | -34.697% |
| 2026-03-17 | 92.05 | 92.05 | 92.05 | 92.05 | +0.711% | 1 | 277 | -31.668% |
| 2026-03-04 | 91.40 | 91.40 | 91.40 | 91.40 | -9.986% | 1 | 277 | -31.182% |
| 2026-02-23 | 101.54 | 101.54 | 101.54 | 101.54 | +1.743% | 10 | 277 | -38.054% |
| 2026-02-20 | 99.80 | 99.80 | 99.80 | 99.80 | -1.500% | 1 | 277 | -36.974% |
| 2026-02-19 | 102.30 | 102.30 | 101.32 | 101.32 | -1.822% | 4 | 278 | -37.919% |
| 2026-02-12 | 102.55 | 103.20 | 102.55 | 103.20 | +1.725% | 6 | 278 | -39.050% |
| 2026-02-11 | 101.45 | 101.45 | 101.42 | 101.45 | +1.501% | 15 | 278 | -37.999% |
| 2026-02-06 | 99.95 | 99.95 | 99.95 | 99.95 | +20.785% | 15 | 278 | -37.069% |
| 2026-01-21 | 83.20 | 83.20 | 82.75 | 82.75 | +4.416% | 6 | 278 | -23.988% |
| 2026-01-20 | 79.25 | 79.25 | 79.25 | 79.25 | +8.965% | 1 | 278 | -20.631% |
| 2026-01-13 | 72.73 | 72.73 | 72.73 | 72.73 | -0.247% | 1 | 278 | -13.516% |
| 2026-01-08 | 72.91 | 72.91 | 72.91 | 72.91 | -1.739% | 1 | 278 | -13.729% |
| 2026-01-07 | 74.65 | 74.65 | 74.12 | 74.20 | -1.159% | 3 | 278 | -15.229% |
| 2026-01-06 | 76.70 | 76.70 | 75.07 | 75.07 | -6.769% | 113 | 277 | -16.212% |
| 2026-01-05 | 80.55 | 80.55 | 80.52 | 80.52 | -4.461% | 2 | 356 | -21.883% |
| 2026-01-02 | 84.25 | 84.28 | 84.21 | 84.28 | +5.680% | 6 | 356 | -25.368% |
| 2025-12-26 | 79.70 | 79.75 | 79.70 | 79.75 | -0.586% | 2 | 356 | -21.129% |
| 2025-12-24 | 80.22 | 80.22 | 80.22 | 80.22 | -6.883% | 1 | 356 | -21.591% |
| 2025-12-17 | 86.09 | 86.15 | 86.09 | 86.15 | -1.374% | 2 | 356 | -26.988% |
| 2025-12-16 | 87.30 | 87.35 | 87.30 | 87.35 | +0.553% | 2 | 355 | -27.991% |
| 2025-12-15 | 86.81 | 86.87 | 86.81 | 86.87 | +5.836% | 2 | 355 | -27.593% |
| 2025-12-10 | 82.00 | 82.08 | 82.00 | 82.08 | -2.169% | 2 | 355 | -23.367% |
| 2025-12-05 | 83.78 | 83.90 | 83.78 | 83.90 | +0.107% | 2 | 355 | -25.030% |
| 2025-12-04 | 84.88 | 84.95 | 83.68 | 83.81 | +4.658% | 6 | 356 | -24.949% |
| 2025-12-02 | 80.03 | 80.08 | 80.03 | 80.08 | -0.509% | 2 | 358 | -21.454% |
| 2025-12-01 | 80.49 | 80.49 | 80.49 | 80.49 | -9.714% | 112 | 359 | -21.854% |
| 2025-11-19 | 89.15 | 89.15 | 89.15 | 89.15 | +2.002% | 2 | 274 | -29.445% |
| 2025-11-18 | 87.40 | 87.40 | 87.40 | 87.40 | +12.774% | 1 | 274 | -28.032% |
| 2025-11-13 | 77.40 | 77.50 | 77.40 | 77.50 | +6.749% | 2 | 274 | -18.839% |
| 2025-11-10 | 72.60 | 72.60 | 72.60 | 72.60 | -2.811% | 1 | 274 | -13.361% |
| 2025-11-07 | 76.30 | 76.30 | 74.70 | 74.70 | +0.336% | 4 | 274 | -15.797% |
| 2025-11-06 | 74.45 | 74.45 | 74.45 | 74.45 | +9.485% | 2 | 274 | -15.514% |
| 2025-11-04 | 68.00 | 68.00 | 68.00 | 68.00 | +0.192% | 2 | 274 | -7.500% |
| 2025-11-03 | 66.72 | 67.87 | 66.60 | 67.87 | -5.183% | 11 | 276 | -7.323% |
| 2025-10-31 | 69.73 | 72.15 | 69.73 | 71.58 | -11.444% | 56 | 276 | -12.126% |
| 2025-10-28 | 80.83 | 80.83 | 80.83 | 80.83 | -5.296% | 3 | 246 | -22.182% |
| 2025-10-06 | 85.28 | 85.35 | 85.28 | 85.35 | +2.216% | 2 | 249 | -26.303% |
| 2025-10-02 | 83.63 | 83.63 | 83.50 | 83.50 | -2.248% | 22 | 249 | -24.671% |
| 2025-10-01 | 85.70 | 85.70 | 85.42 | 85.42 | +1.836% | 3 | 233 | -26.364% |
| 2025-09-29 | 83.88 | 83.88 | 83.88 | 83.88 | -1.549% | 1 | 233 | -25.012% |
| 2025-09-25 | 85.20 | 85.20 | 85.20 | 85.20 | +0.733% | 5 | 233 | -26.174% |
| 2025-09-23 | 83.48 | 84.58 | 83.48 | 84.58 | +11.819% | 3 | 233 | -25.633% |
| 2025-09-15 | 75.64 | 75.64 | 75.64 | 75.64 | -0.474% | 1 | 235 | -16.843% |
| 2025-09-11 | 76.00 | 76.25 | 76.00 | 76.00 | +0.662% | 20 | 235 | -17.237% |
| 2025-09-10 | 75.50 | 75.50 | 75.50 | 75.50 | +6.188% | 1 | 234 | -16.689% |
| 2025-09-09 | 71.65 | 71.80 | 71.10 | 71.10 | -2.308% | 5 | 234 | -11.533% |
| 2025-09-08 | 72.54 | 72.78 | 72.54 | 72.78 | -1.275% | 2 | 234 | -13.575% |
| 2025-09-04 | 73.72 | 73.72 | 73.72 | 73.72 | -7.468% | 6 | 234 | -14.677% |
| 2025-09-03 | 78.94 | 79.67 | 78.94 | 79.67 | +3.589% | 4 | 234 | -21.049% |
| 2025-08-27 | 76.03 | 76.91 | 76.03 | 76.91 | -0.876% | 14 | 234 | -18.216% |
| 2025-08-26 | 77.12 | 77.59 | 77.12 | 77.59 | +0.077% | 8 | 234 | -18.933% |
| 2025-08-22 | 77.18 | 77.53 | 77.18 | 77.53 | -5.566% | 2 | 234 | -18.870% |
| 2025-08-20 | 82.40 | 82.40 | 82.10 | 82.10 | +9.423% | 181 | 234 | -23.386% |
| 2025-08-14 | 76.15 | 76.16 | 75.00 | 75.03 | -6.667% | 5 | 77 | -16.167% |
| 2025-08-13 | 80.39 | 80.39 | 80.39 | 80.39 | -1.652% | 1 | 77 | -21.756% |
| 2025-08-12 | 81.74 | 81.74 | 81.74 | 81.74 | +1.088% | 1 | 77 | -23.049% |
| 2025-08-07 | 79.60 | 80.86 | 79.60 | 80.86 | -3.243% | 2 | 77 | -22.211% |
| 2025-08-06 | 84.74 | 84.74 | 83.57 | 83.57 | -7.320% | 10 | 77 | -24.734% |
| 2025-08-04 | 89.45 | 90.17 | 89.45 | 90.17 | +4.910% | 2 | 77 | -30.243% |
| 2025-08-01 | 85.95 | 85.95 | 85.95 | 85.95 | +12.869% | 1 | 77 | -26.818% |
| 2025-07-30 | 76.10 | 76.25 | 76.05 | 76.15 | +1.588% | 8 | 76 | -17.400% |
| 2025-07-29 | 74.96 | 74.96 | 74.96 | 74.96 | +1.366% | 1 | 76 | -16.089% |
| 2025-07-28 | 74.10 | 74.15 | 73.95 | 73.95 | -2.131% | 4 | 76 | -14.943% |
| 2025-07-25 | 75.60 | 75.60 | 75.50 | 75.56 | -4.512% | 6 | 76 | -16.755% |
| 2025-07-22 | 79.10 | 79.14 | 79.10 | 79.13 | +1.932% | 5 | 76 | -20.511% |
| 2025-07-21 | 77.60 | 77.63 | 77.11 | 77.63 | -2.963% | 8 | 77 | -18.975% |
| 2025-07-18 | 80.40 | 80.41 | 80.00 | 80.00 | -1.174% | 4 | 77 | -21.375% |
| 2025-07-17 | 81.65 | 81.65 | 80.95 | 80.95 | -0.553% | 12 | 76 | -22.298% |
| 2025-07-16 | 81.40 | 81.40 | 81.40 | 81.40 | +2.005% | 2 | 77 | -22.727% |
| 2025-07-15 | 79.90 | 80.00 | 79.75 | 79.80 | -1.506% | 24 | 76 | -21.178% |
| 2025-07-14 | 81.00 | 81.02 | 81.00 | 81.02 | +0.897% | 5 | 94 | -22.365% |
| 2025-07-11 | 81.95 | 81.95 | 80.30 | 80.30 | -3.832% | 19 | 92 | -21.669% |
| 2025-07-09 | 83.50 | 83.50 | 83.50 | 83.50 | -2.339% | 22 | 85 | -24.671% |
| 2025-07-08 | 84.69 | 85.51 | 84.69 | 85.50 | +2.518% | 12 | 89 | -26.433% |
| 2025-07-07 | 83.00 | 83.40 | 82.60 | 83.40 | +0.024% | 6 | 79 | -24.580% |
| 2025-07-03 | 83.36 | 83.48 | 83.36 | 83.38 | -3.339% | 6 | 76 | -24.562% |
| 2025-07-01 | 86.26 | 86.26 | 86.26 | 86.26 | -2.542% | 2 | 76 | -27.081% |
| 2025-06-26 | 88.58 | 88.58 | 88.43 | 88.51 | -5.599% | 6 | 77 | -28.935% |
| 2025-06-23 | 94.87 | 94.87 | 93.30 | 93.76 | +0.763% | 5 | 78 | -32.914% |
| 2025-06-20 | 92.67 | 93.05 | 92.67 | 93.05 | +5.787% | 4 | 78 | -32.402% |
| 2025-06-09 | 90.00 | 90.00 | 87.96 | 87.96 | -4.495% | 16 | 77 | -28.490% |
| 2025-06-06 | 92.10 | 92.10 | 92.10 | 92.10 | +0.656% | 4 | 84 | -31.705% |
| 2025-06-05 | 91.50 | 91.50 | 91.50 | 91.50 | -4.249% | 2 | 86 | -31.257% |
| 2025-06-04 | 96.00 | 96.10 | 95.56 | 95.56 | +0.063% | 4 | 84 | -34.177% |
| 2025-06-03 | 95.50 | 95.50 | 95.50 | 95.50 | -2.551% | 2 | 86 | -34.136% |
| 2025-06-02 | 98.00 | 98.00 | 98.00 | 98.00 | -0.356% | 1 | 88 | -35.816% |
| 2025-05-30 | 98.35 | 98.35 | 98.35 | 98.35 | +0.768% | 2 | 87 | -36.045% |
| 2025-05-29 | 95.80 | 97.60 | 95.80 | 97.60 | +1.287% | 4 | 86 | -35.553% |
| 2025-05-27 | 96.36 | 96.36 | 96.36 | 96.36 | -4.024% | 2 | 84 | -34.724% |
| 2025-05-23 | 99.10 | 100.40 | 99.10 | 100.40 | +1.414% | 16 | 80 | -37.351% |
| 2025-05-22 | 99.00 | 99.00 | 99.00 | 99.00 | -1.756% | 2 | 80 | -36.465% |
| 2025-05-21 | 99.59 | 101.21 | 98.30 | 100.77 | +3.375% | 137 | 82 | -37.581% |
| 2025-05-15 | 97.21 | 97.48 | 97.21 | 97.48 | +9.528% | 2 | 12 | -35.474% |
| 2025-05-13 | 90.58 | 90.58 | 89.00 | 89.00 | -26.689% | 10 | 11 | -29.326% |
| 2025-04-15 | 122.03 | 122.03 | 121.37 | 121.40 | -5.408% | 6 | 6 | -48.188% |
| 2025-04-09 | 128.74 | 128.74 | 128.33 | 128.34 | +15.935% | 5 | 6 | -50.990% |
| 2025-04-01 | 110.70 | 110.70 | 110.70 | 110.70 | -3.395% | 11 | 1 | -43.180% |
| 2025-03-31 | 114.59 | 114.59 | 114.59 | 114.59 | +14.590% | 11 | 11 | -45.109% |
| 2025-03-26 | 100.00 | 100.00 | 100.00 | 100.00 | +3.072% | 6 | 1 | -37.100% |
| 2025-03-25 | 96.00 | 97.02 | 96.00 | 97.02 | -7.644% | 6 | 6 | -35.168% |
| 2025-03-21 | 105.25 | 105.25 | 105.05 | 105.05 | 0.000% | 4 | 0 | -40.124% |