AMZN271217P00320000
AMZN Dec 17 2027 320.00 Put
optionOPRA
InactiveSep 21, 2026
73.05USD-9.142%(-7.35)2Vol337OI
AMZN271217P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 73.05 | 73.05 | 73.05 | 73.05 | -9.142% | 2 | 335 | 0.000% |
| 2026-09-15 | 80.00 | 80.40 | 80.00 | 80.40 | +4.961% | 100 | 335 | -9.142% |
| 2026-09-14 | 76.50 | 76.80 | 76.50 | 76.60 | +9.632% | 103 | 295 | -4.634% |
| 2026-07-31 | 69.87 | 69.87 | 69.87 | 69.87 | -15.971% | 10 | 295 | +4.551% |
| 2026-07-20 | 83.15 | 83.15 | 83.15 | 83.15 | -1.888% | 6 | 293 | -12.147% |
| 2026-06-08 | 84.75 | 84.75 | 84.75 | 84.75 | +8.737% | 3 | 293 | -13.805% |
| 2026-04-28 | 77.94 | 77.94 | 77.94 | 77.94 | +0.906% | 1 | 293 | -6.274% |
| 2026-04-27 | 77.47 | 77.47 | 77.24 | 77.24 | -11.259% | 2 | 292 | -5.425% |
| 2026-04-16 | 87.04 | 87.04 | 87.04 | 87.04 | +2.208% | 60 | 309 | -16.073% |
| 2026-04-14 | 87.03 | 87.07 | 85.16 | 85.16 | -23.630% | 12 | 318 | -14.220% |
| 2026-04-07 | 111.51 | 111.51 | 111.51 | 111.51 | -4.733% | 26 | 318 | -34.490% |
| 2026-03-03 | 117.05 | 117.05 | 117.05 | 117.05 | -0.552% | 2 | 292 | -37.591% |
| 2026-02-11 | 117.70 | 117.83 | 117.70 | 117.70 | +3.246% | 150 | 292 | -37.935% |
| 2026-02-09 | 114.00 | 114.00 | 114.00 | 114.00 | +29.855% | 3 | 319 | -35.921% |
| 2026-01-27 | 87.79 | 87.79 | 87.79 | 87.79 | -3.981% | 1 | 322 | -16.790% |
| 2026-01-26 | 91.45 | 91.45 | 91.43 | 91.43 | -7.740% | 29 | 321 | -20.103% |
| 2026-01-21 | 99.10 | 99.10 | 99.10 | 99.10 | +0.763% | 2 | 319 | -26.287% |
| 2025-12-22 | 98.26 | 98.35 | 98.26 | 98.35 | -3.626% | 2 | 321 | -25.724% |
| 2025-12-17 | 101.94 | 102.05 | 101.94 | 102.05 | -1.066% | 2 | 320 | -28.417% |
| 2025-12-16 | 102.80 | 103.15 | 102.75 | 103.15 | +4.934% | 4 | 321 | -29.181% |
| 2025-12-11 | 98.35 | 98.35 | 98.30 | 98.30 | +1.918% | 2 | 321 | -25.687% |
| 2025-12-10 | 96.50 | 96.50 | 96.45 | 96.45 | -3.182% | 2 | 321 | -24.261% |
| 2025-12-09 | 99.88 | 100.00 | 99.62 | 99.62 | -1.043% | 3 | 321 | -26.671% |
| 2025-12-08 | 99.29 | 100.72 | 99.29 | 100.67 | +1.851% | 14 | 320 | -27.436% |
| 2025-12-05 | 99.15 | 99.15 | 98.69 | 98.84 | -0.563% | 10 | 316 | -26.093% |
| 2025-12-04 | 99.79 | 100.36 | 99.40 | 99.40 | +2.538% | 16 | 315 | -26.509% |
| 2025-12-03 | 96.89 | 96.94 | 96.89 | 96.94 | +2.021% | 2 | 312 | -24.644% |
| 2025-12-02 | 94.95 | 95.02 | 94.95 | 95.02 | -2.544% | 2 | 312 | -23.121% |
| 2025-11-28 | 97.50 | 97.50 | 97.50 | 97.50 | -1.316% | 16 | 312 | -25.077% |
| 2025-11-25 | 98.80 | 98.80 | 98.80 | 98.80 | -7.160% | 1 | 328 | -26.063% |
| 2025-11-21 | 108.80 | 108.80 | 106.42 | 106.42 | +2.672% | 2 | 329 | -31.357% |
| 2025-11-18 | 103.65 | 103.65 | 103.65 | 103.65 | +25.636% | 1 | 331 | -29.522% |
| 2025-11-04 | 82.50 | 82.50 | 82.50 | 82.50 | -4.459% | 1 | 332 | -11.455% |
| 2025-10-31 | 83.69 | 86.35 | 83.50 | 86.35 | -16.026% | 153 | 332 | -15.402% |
| 2025-10-30 | 102.83 | 102.83 | 102.83 | 102.83 | +6.361% | 1 | 340 | -28.960% |
| 2025-10-29 | 96.56 | 96.68 | 96.56 | 96.68 | -7.730% | 2 | 339 | -24.441% |
| 2025-10-10 | 104.78 | 104.78 | 104.78 | 104.78 | +5.307% | 4 | 339 | -30.282% |
| 2025-10-09 | 99.50 | 99.50 | 99.50 | 99.50 | -0.778% | 2 | 343 | -26.583% |
| 2025-10-02 | 100.29 | 100.29 | 100.28 | 100.28 | -0.713% | 2 | 341 | -27.154% |
| 2025-10-01 | 101.00 | 101.00 | 101.00 | 101.00 | -1.029% | 2 | 341 | -27.673% |
| 2025-09-26 | 102.05 | 102.05 | 102.05 | 102.05 | +11.897% | 2 | 339 | -28.417% |
| 2025-09-19 | 91.20 | 91.20 | 91.20 | 91.20 | +3.636% | 1 | 339 | -19.901% |
| 2025-09-08 | 88.00 | 88.00 | 88.00 | 88.00 | -0.328% | 14 | 340 | -16.989% |
| 2025-09-04 | 89.60 | 89.60 | 88.29 | 88.29 | -8.299% | 6 | 354 | -17.261% |
| 2025-09-03 | 96.60 | 96.60 | 96.28 | 96.28 | +3.139% | 3 | 350 | -24.128% |
| 2025-08-29 | 93.35 | 93.35 | 93.35 | 93.35 | +3.401% | 1 | 350 | -21.746% |
| 2025-08-28 | 92.75 | 92.75 | 90.00 | 90.28 | -2.873% | 5 | 350 | -19.085% |
| 2025-08-27 | 92.63 | 92.95 | 92.63 | 92.95 | -0.322% | 3 | 349 | -21.409% |
| 2025-08-26 | 93.48 | 93.95 | 93.25 | 93.25 | +0.822% | 4 | 348 | -21.662% |
| 2025-08-25 | 92.60 | 92.60 | 92.49 | 92.49 | -0.974% | 4 | 348 | -21.018% |
| 2025-08-19 | 93.50 | 93.65 | 93.40 | 93.40 | +3.536% | 20 | 351 | -21.788% |
| 2025-08-14 | 91.82 | 91.82 | 90.21 | 90.21 | -6.933% | 3 | 351 | -19.022% |
| 2025-08-13 | 98.20 | 98.20 | 96.93 | 96.93 | -1.863% | 4 | 349 | -24.636% |
| 2025-08-12 | 98.77 | 98.77 | 98.77 | 98.77 | -0.212% | 4 | 351 | -26.040% |
| 2025-08-11 | 98.98 | 98.98 | 98.98 | 98.98 | +1.052% | 1 | 355 | -26.197% |
| 2025-08-08 | 97.90 | 97.95 | 97.90 | 97.95 | -1.260% | 2 | 356 | -25.421% |
| 2025-08-06 | 99.50 | 99.50 | 99.20 | 99.20 | -5.882% | 3 | 354 | -26.361% |
| 2025-08-05 | 105.32 | 105.40 | 105.32 | 105.40 | -2.543% | 3 | 351 | -30.693% |
| 2025-08-04 | 104.73 | 108.15 | 104.73 | 108.15 | +3.315% | 3 | 354 | -32.455% |
| 2025-08-01 | 104.77 | 104.77 | 102.34 | 104.68 | +16.765% | 5 | 352 | -30.216% |
| 2025-07-31 | 89.60 | 89.65 | 89.60 | 89.65 | -2.976% | 16 | 349 | -18.516% |
| 2025-07-30 | 92.45 | 92.45 | 92.35 | 92.40 | +2.439% | 3 | 336 | -20.942% |
| 2025-07-28 | 90.40 | 90.40 | 90.20 | 90.20 | -1.388% | 4 | 337 | -19.013% |
| 2025-07-25 | 91.51 | 91.51 | 91.47 | 91.47 | -0.370% | 5 | 337 | -20.138% |
| 2025-07-24 | 91.81 | 91.81 | 91.81 | 91.81 | -1.912% | 1 | 337 | -20.434% |
| 2025-07-21 | 94.55 | 94.55 | 93.50 | 93.60 | -5.023% | 50 | 337 | -21.955% |
| 2025-07-18 | 98.55 | 98.55 | 98.55 | 98.55 | +2.283% | 1 | 360 | -25.875% |
| 2025-07-15 | 96.60 | 96.64 | 96.35 | 96.35 | -5.982% | 7 | 360 | -24.183% |
| 2025-07-08 | 102.00 | 102.48 | 102.00 | 102.48 | +2.665% | 3 | 359 | -28.718% |
| 2025-07-07 | 99.72 | 99.82 | 99.72 | 99.82 | -2.577% | 4 | 359 | -26.818% |
| 2025-07-02 | 103.40 | 103.40 | 102.41 | 102.46 | -0.553% | 126 | 358 | -28.704% |
| 2025-07-01 | 103.03 | 103.03 | 103.03 | 103.03 | +2.010% | 1 | 296 | -29.098% |
| 2025-06-30 | 101.00 | 101.00 | 101.00 | 101.00 | -1.894% | 4 | 295 | -27.673% |
| 2025-06-27 | 102.82 | 102.95 | 101.42 | 102.95 | -7.452% | 5 | 295 | -29.043% |
| 2025-06-23 | 111.17 | 111.24 | 111.17 | 111.24 | +1.962% | 3 | 292 | -34.331% |
| 2025-06-20 | 109.10 | 109.10 | 109.10 | 109.10 | +2.326% | 2 | 292 | -33.043% |
| 2025-06-17 | 104.79 | 106.62 | 104.79 | 106.62 | -1.049% | 3 | 292 | -31.486% |
| 2025-06-13 | 107.75 | 107.75 | 107.75 | 107.75 | -0.508% | 2 | 292 | -32.204% |
| 2025-06-12 | 108.30 | 108.30 | 108.30 | 108.30 | +1.652% | 1 | 291 | -32.548% |
| 2025-06-09 | 106.54 | 106.54 | 106.54 | 106.54 | -2.588% | 1 | 291 | -31.434% |
| 2025-06-06 | 109.37 | 109.37 | 109.37 | 109.37 | -2.782% | 2 | 291 | -33.208% |
| 2025-06-05 | 111.90 | 112.50 | 111.90 | 112.50 | -0.442% | 2 | 291 | -35.067% |
| 2025-06-04 | 113.00 | 113.00 | 113.00 | 113.00 | -0.842% | 1 | 290 | -35.354% |
| 2025-06-03 | 112.38 | 113.96 | 112.38 | 113.96 | -1.572% | 3 | 290 | -35.899% |
| 2025-06-02 | 115.78 | 115.78 | 115.78 | 115.78 | -1.756% | 7 | 291 | -36.906% |
| 2025-05-30 | 118.40 | 118.43 | 117.85 | 117.85 | +2.863% | 6 | 291 | -38.014% |
| 2025-05-28 | 115.06 | 115.06 | 114.57 | 114.57 | -3.617% | 2 | 292 | -36.240% |
| 2025-05-23 | 119.30 | 119.30 | 118.87 | 118.87 | +0.754% | 4 | 293 | -38.546% |
| 2025-05-22 | 117.44 | 117.98 | 116.72 | 117.98 | +2.887% | 8 | 293 | -38.083% |
| 2025-05-16 | 116.00 | 116.00 | 114.67 | 114.67 | +0.544% | 4 | 294 | -36.295% |
| 2025-05-15 | 115.73 | 115.73 | 114.05 | 114.05 | +3.119% | 275 | 295 | -35.949% |
| 2025-05-14 | 110.70 | 110.70 | 110.60 | 110.60 | +2.199% | 2 | 85 | -33.951% |
| 2025-05-13 | 107.15 | 108.71 | 106.63 | 108.22 | -14.975% | 141 | 84 | -32.499% |
| 2025-05-09 | 127.45 | 127.45 | 127.28 | 127.28 | -0.562% | 4 | 1 | -42.607% |
| 2025-05-08 | 126.41 | 128.00 | 126.41 | 128.00 | -4.755% | 2 | 1 | -42.930% |
| 2025-05-06 | 135.60 | 135.60 | 134.05 | 134.39 | +1.549% | 3 | 1 | -45.643% |
| 2025-05-05 | 132.34 | 132.34 | 132.34 | 132.34 | +2.233% | 1 | 1 | -44.801% |
| 2025-05-01 | 129.35 | 129.45 | 129.35 | 129.45 | -4.352% | 2 | 1 | -43.569% |
| 2025-04-30 | 138.10 | 140.11 | 135.34 | 135.34 | +2.267% | 6 | 1 | -46.025% |
| 2025-04-29 | 133.78 | 133.78 | 132.34 | 132.34 | -2.440% | 4 | 1 | -44.801% |
| 2025-04-24 | 136.31 | 136.31 | 135.65 | 135.65 | -1.252% | 3 | 1 | -46.148% |
| 2025-04-23 | 131.55 | 137.46 | 131.55 | 137.37 | -6.551% | 30 | 6 | -46.822% |
| 2025-04-22 | 150.88 | 150.88 | 143.65 | 147.00 | -4.502% | 311 | 6 | -50.306% |
| 2025-04-21 | 152.73 | 153.93 | 152.66 | 153.93 | +5.057% | 6 | 57 | -52.543% |
| 2025-04-17 | 145.10 | 146.52 | 145.10 | 146.52 | -0.631% | 11 | 64 | -50.143% |
| 2025-04-16 | 144.09 | 147.77 | 140.05 | 147.45 | +4.693% | 1,003 | 64 | -50.458% |
| 2025-04-15 | 139.90 | 141.94 | 137.90 | 140.84 | +2.407% | 107 | 22 | -48.133% |
| 2025-04-14 | 133.41 | 140.43 | 133.41 | 137.53 | +1.483% | 735 | 8 | -46.884% |
| 2025-04-11 | 136.18 | 136.87 | 132.10 | 135.52 | +1.726% | 442 | 1 | -46.097% |
| 2025-04-09 | 132.85 | 133.40 | 132.85 | 133.22 | +5.371% | 100 | 100 | -45.166% |
| 2025-03-19 | 126.00 | 126.43 | 126.00 | 126.43 | -0.063% | 10 | 8 | -42.221% |
| 2025-03-18 | 128.47 | 129.51 | 126.51 | 126.51 | +1.672% | 8 | 8 | -42.258% |
| 2025-03-07 | 125.50 | 125.50 | 124.43 | 124.43 | 0.000% | 4 | 1 | -41.292% |