AMZN271217P00305000
AMZN Dec 17 2027 305.00 Put
optionOPRA
InactiveSep 21, 2026
61.80USD-8.281%(-5.58)89Vol229OI
AMZN271217P00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 62.40 | 62.42 | 61.80 | 61.80 | -8.281% | 89 | 247 | 0.000% |
| 2026-09-15 | 67.34 | 67.38 | 67.34 | 67.38 | +3.901% | 26 | 273 | -8.281% |
| 2026-09-11 | 64.85 | 64.85 | 64.85 | 64.85 | -3.626% | 11 | 278 | -4.703% |
| 2026-09-09 | 67.37 | 67.44 | 67.21 | 67.29 | +4.683% | 28 | 305 | -8.159% |
| 2026-09-04 | 64.28 | 64.28 | 64.28 | 64.28 | +1.806% | 5 | 310 | -3.858% |
| 2026-08-26 | 63.14 | 63.14 | 63.14 | 63.14 | -0.442% | 1 | 311 | -2.122% |
| 2026-08-21 | 63.42 | 63.42 | 63.42 | 63.42 | +4.965% | 5 | 316 | -2.554% |
| 2026-07-31 | 60.20 | 60.42 | 60.13 | 60.42 | -25.792% | 90 | 235 | +2.284% |
| 2026-07-23 | 81.95 | 82.14 | 80.77 | 81.42 | +9.303% | 209 | 378 | -24.097% |
| 2026-07-14 | 74.50 | 74.50 | 74.49 | 74.49 | -2.564% | 30 | 363 | -17.036% |
| 2026-07-09 | 76.45 | 76.45 | 76.45 | 76.45 | -1.418% | 23 | 340 | -19.163% |
| 2026-06-18 | 77.36 | 77.58 | 77.35 | 77.55 | +26.303% | 297 | 172 | -20.309% |
| 2026-05-22 | 60.20 | 61.40 | 60.20 | 61.40 | -5.972% | 2 | 173 | +0.651% |
| 2026-04-29 | 65.30 | 65.30 | 65.30 | 65.30 | -35.315% | 1 | 174 | -5.360% |
| 2026-03-09 | 101.06 | 101.15 | 100.80 | 100.95 | -4.376% | 8 | 174 | -38.782% |
| 2026-02-19 | 105.57 | 105.57 | 105.57 | 105.57 | +3.096% | 3 | 176 | -41.461% |
| 2026-02-10 | 102.40 | 102.40 | 102.40 | 102.40 | +24.726% | 1 | 179 | -39.648% |
| 2026-02-03 | 82.10 | 82.10 | 82.10 | 82.10 | +7.984% | 1 | 179 | -24.726% |
| 2026-01-08 | 75.95 | 76.03 | 75.70 | 76.03 | -10.045% | 7 | 180 | -18.716% |
| 2026-01-05 | 84.55 | 84.80 | 84.52 | 84.52 | -4.074% | 4 | 177 | -26.881% |
| 2026-01-02 | 88.14 | 88.14 | 88.09 | 88.11 | +4.569% | 24 | 177 | -29.860% |
| 2025-12-24 | 84.15 | 84.26 | 84.15 | 84.26 | -2.758% | 2 | 165 | -26.656% |
| 2025-12-22 | 86.65 | 86.65 | 86.65 | 86.65 | -0.081% | 11 | 165 | -28.679% |
| 2025-12-11 | 86.65 | 86.72 | 86.65 | 86.72 | -1.365% | 2 | 176 | -28.736% |
| 2025-12-04 | 88.59 | 88.68 | 87.85 | 87.92 | +4.942% | 6 | 175 | -29.709% |
| 2025-12-02 | 83.63 | 83.78 | 83.63 | 83.78 | -12.574% | 2 | 176 | -26.235% |
| 2025-11-21 | 95.78 | 95.83 | 95.78 | 95.83 | +1.407% | 2 | 176 | -35.511% |
| 2025-10-16 | 94.50 | 94.50 | 94.50 | 94.50 | -1.563% | 1 | 177 | -34.603% |
| 2025-10-15 | 96.00 | 96.00 | 96.00 | 96.00 | +9.991% | 1 | 178 | -35.625% |
| 2025-10-09 | 87.28 | 87.28 | 87.28 | 87.28 | -2.021% | 1 | 177 | -29.193% |
| 2025-10-02 | 89.07 | 89.08 | 89.05 | 89.08 | +0.542% | 4 | 178 | -30.624% |
| 2025-09-23 | 87.52 | 88.60 | 87.38 | 88.60 | +13.459% | 305 | 176 | -30.248% |
| 2025-09-10 | 77.95 | 78.09 | 77.95 | 78.09 | +2.252% | 10 | 23 | -20.861% |
| 2025-09-08 | 76.37 | 76.37 | 76.37 | 76.37 | -5.048% | 1 | 13 | -19.078% |
| 2025-08-27 | 80.23 | 80.74 | 80.23 | 80.43 | -1.180% | 14 | 13 | -23.163% |
| 2025-08-26 | 81.01 | 81.39 | 81.01 | 81.39 | +4.346% | 2 | 13 | -24.069% |
| 2025-08-14 | 78.83 | 78.83 | 77.50 | 78.00 | -2.378% | 10 | 13 | -20.769% |
| 2025-07-30 | 79.90 | 79.90 | 79.90 | 79.90 | +2.633% | 2 | 6 | -22.653% |
| 2025-07-28 | 78.05 | 78.05 | 77.85 | 77.85 | -5.061% | 2 | 4 | -20.617% |
| 2025-07-23 | 81.95 | 82.20 | 81.00 | 82.00 | -0.666% | 4 | 4 | -24.634% |
| 2025-07-22 | 82.40 | 82.55 | 82.40 | 82.55 | -14.010% | 2 | 3 | -25.136% |
| 2025-06-05 | 96.00 | 96.00 | 96.00 | 96.00 | -8.081% | 1 | 2 | -35.625% |
| 2025-05-30 | 104.44 | 104.44 | 104.44 | 104.44 | +2.745% | 2 | 1 | -40.827% |
| 2025-05-16 | 101.90 | 101.90 | 101.65 | 101.65 | -17.344% | 4 | 1 | -39.203% |
| 2025-04-14 | 124.87 | 124.87 | 122.98 | 122.98 | 0.000% | 2 | 0 | -49.748% |