AMZN271217P00090000
AMZN Dec 17 2027 90.00 Put
optionOPRA
EODOct 6, 2026
0.40USD-21.569%(-0.11)1Vol170OI
AMZN271217P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -21.569% | 1 | 169 | 0.000% |
| 2026-08-04 | 0.8000 | 0.8000 | 0.5100 | 0.5100 | -16.393% | 10 | 179 | -21.569% |
| 2026-08-03 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | -6.154% | 4 | 179 | -34.426% |
| 2026-07-31 | 0.3600 | 0.6500 | 0.3600 | 0.6500 | -24.419% | 10 | 179 | -38.462% |
| 2026-07-22 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | -18.868% | 3 | 182 | -53.488% |
| 2026-07-17 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | -3.636% | 21 | 182 | -62.264% |
| 2026-07-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.983% | 10 | 192 | -63.636% |
| 2026-06-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +13.592% | 24 | 185 | -65.812% |
| 2026-06-16 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 10 | 175 | -61.165% |
| 2026-06-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 4 | 179 | -61.905% |
| 2026-06-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -11.538% | 4 | 175 | -65.217% |
| 2026-06-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +21.495% | 3 | 175 | -69.231% |
| 2026-06-05 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | +12.632% | 21 | 182 | -62.617% |
| 2026-06-04 | 0.9200 | 1.0200 | 0.9200 | 0.9500 | +20.253% | 23 | 177 | -57.895% |
| 2026-05-26 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -11.236% | 1 | 176 | -49.367% |
| 2026-05-19 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -5.319% | 3 | 173 | -55.056% |
| 2026-05-15 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +5.618% | 1 | 174 | -57.447% |
| 2026-05-08 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 1 | 175 | -55.056% |
| 2026-05-06 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | -10.000% | 25 | 197 | -55.556% |
| 2026-05-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 196 | -60.000% |
| 2026-04-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -24.812% | 1 | 196 | -60.000% |
| 2026-04-22 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | -8.276% | 3 | 195 | -69.925% |
| 2026-04-14 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | -19.444% | 3 | 196 | -72.414% |
| 2026-04-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -14.286% | 25 | 196 | -77.778% |
| 2026-04-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.000% | 1 | 196 | -80.952% |
| 2026-03-27 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | +27.551% | 27 | 197 | -84.000% |
| 2026-03-17 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -16.949% | 1 | 182 | -79.592% |
| 2026-03-02 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +6.787% | 9 | 181 | -83.051% |
| 2026-02-25 | 2.2100 | 2.2100 | 2.1600 | 2.2100 | -0.897% | 11 | 171 | -81.900% |
| 2026-02-24 | 2.3500 | 2.3500 | 2.2300 | 2.2300 | -10.800% | 11 | 171 | -82.063% |
| 2026-02-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 2 | 160 | -84.000% |
| 2026-02-12 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +18.140% | 1 | 158 | -84.252% |
| 2026-02-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -4.444% | 1 | 157 | -81.395% |
| 2026-02-06 | 2.3700 | 2.3700 | 2.2500 | 2.2500 | +25.000% | 3 | 156 | -82.222% |
| 2026-02-04 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +14.650% | 3 | 153 | -77.778% |
| 2026-01-16 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.289% | 1 | 153 | -74.522% |
| 2026-01-09 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -6.173% | 2 | 153 | -73.684% |
| 2026-01-06 | 1.7300 | 1.7300 | 1.6200 | 1.6200 | -10.000% | 3 | 151 | -75.309% |
| 2025-12-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 1 | 151 | -77.778% |
| 2025-12-23 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.483% | 1 | 152 | -78.378% |
| 2025-12-16 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +0.966% | 1 | 152 | -80.861% |
| 2025-12-03 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.485% | 1 | 151 | -80.676% |
| 2025-12-02 | 2.0100 | 2.0600 | 2.0100 | 2.0600 | -12.340% | 12 | 150 | -80.583% |
| 2025-11-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +19.289% | 7 | 138 | -82.979% |
| 2025-11-13 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +17.262% | 1 | 131 | -79.695% |
| 2025-11-10 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -7.182% | 1 | 131 | -76.190% |
| 2025-10-24 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -22.650% | 1 | 131 | -77.901% |
| 2025-10-17 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.266% | 1 | 132 | -82.906% |
| 2025-10-16 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +2.155% | 1 | 131 | -83.122% |
| 2025-10-15 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +13.171% | 1 | 131 | -82.759% |
| 2025-10-13 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +29.747% | 1 | 130 | -80.488% |
| 2025-09-17 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +2.597% | 2 | 130 | -74.684% |
| 2025-09-16 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | -0.645% | 2 | 130 | -74.026% |
| 2025-09-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 10 | 130 | -74.194% |
| 2025-09-08 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 30 | 120 | -72.414% |
| 2025-09-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.143% | 2 | 90 | -73.333% |
| 2025-08-25 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +5.263% | 3 | 90 | -71.429% |
| 2025-08-19 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -2.206% | 3 | 89 | -69.925% |
| 2025-08-18 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.000% | 1 | 86 | -70.588% |
| 2025-08-08 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -6.849% | 2 | 87 | -70.588% |
| 2025-08-06 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -3.947% | 2 | 85 | -72.603% |
| 2025-08-05 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -7.879% | 1 | 85 | -73.684% |
| 2025-08-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +16.197% | 1 | 85 | -75.758% |
| 2025-07-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 0.000% | 3 | 84 | -71.831% |
| 2025-07-29 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +4.412% | 3 | 81 | -71.831% |
| 2025-07-24 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -12.821% | 6 | 81 | -70.588% |
| 2025-07-22 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -17.895% | 1 | 75 | -74.359% |
| 2025-07-10 | 1.8000 | 1.9100 | 1.8000 | 1.9000 | -14.798% | 6 | 76 | -78.947% |
| 2025-07-02 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -6.303% | 10 | 76 | -82.063% |
| 2025-06-25 | 2.4500 | 2.4500 | 2.3800 | 2.3800 | -2.857% | 20 | 76 | -83.193% |
| 2025-06-24 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -10.909% | 1 | 76 | -83.673% |
| 2025-06-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 3 | 75 | -85.455% |
| 2025-06-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +7.692% | 2 | 72 | -85.714% |
| 2025-06-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 10 | 61 | -84.615% |
| 2025-05-22 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.836% | 55 | 61 | -85.455% |
| 2025-05-21 | 2.9500 | 3.0500 | 2.9500 | 3.0500 | +27.083% | 2 | 6 | -86.885% |
| 2025-05-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -29.412% | 1 | 6 | -83.333% |
| 2025-05-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +7.937% | 1 | 5 | -88.235% |
| 2025-04-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -5.970% | 2 | 4 | -87.302% |
| 2025-04-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -22.274% | 1 | 2 | -88.060% |
| 2025-04-22 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 0.000% | 1 | 1 | -90.719% |