AMZN271217P00095000
AMZN Dec 17 2027 95.00 Put
optionOPRA
InactiveSep 22, 2026
0.58USD-10.769%(-0.07)1Vol302OI
AMZN271217P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 1 | 301 | 0.000% |
| 2026-09-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 3 | 301 | -10.769% |
| 2026-09-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 30 | 301 | -10.769% |
| 2026-08-31 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 1 | 301 | -13.433% |
| 2026-08-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 1 | 302 | -9.375% |
| 2026-08-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 4 | 302 | -10.769% |
| 2026-08-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -38.318% | 2 | 302 | -12.121% |
| 2026-07-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -5.310% | 1 | 302 | -45.794% |
| 2026-07-24 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -10.317% | 2 | 302 | -48.673% |
| 2026-07-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -12.500% | 1 | 301 | -53.968% |
| 2026-06-23 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +18.033% | 2 | 299 | -59.722% |
| 2026-06-15 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -9.630% | 1 | 299 | -52.459% |
| 2026-06-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 1 | 299 | -57.037% |
| 2026-06-05 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +23.810% | 3 | 299 | -55.385% |
| 2026-06-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 299 | -44.762% |
| 2026-05-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 2 | 299 | -42.000% |
| 2026-05-11 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +3.960% | 1 | 299 | -44.762% |
| 2026-05-08 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -0.980% | 2 | 299 | -42.574% |
| 2026-05-06 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -11.304% | 2 | 297 | -43.137% |
| 2026-04-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -18.440% | 1 | 296 | -49.565% |
| 2026-04-24 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -28.788% | 3 | 299 | -58.865% |
| 2026-04-13 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -26.119% | 2 | 301 | -70.707% |
| 2026-03-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +18.062% | 1 | 301 | -78.358% |
| 2026-03-17 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -20.070% | 5 | 300 | -74.449% |
| 2026-03-09 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -6.579% | 1 | 305 | -79.577% |
| 2026-03-03 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +4.828% | 1 | 306 | -80.921% |
| 2026-02-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +10.266% | 1 | 305 | -80.000% |
| 2026-02-24 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | -1.866% | 2 | 306 | -77.947% |
| 2026-02-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -4.286% | 1 | 304 | -78.358% |
| 2026-02-19 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +1.818% | 1 | 303 | -79.286% |
| 2026-02-18 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -0.362% | 2 | 302 | -78.909% |
| 2026-02-12 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +5.344% | 1 | 302 | -78.986% |
| 2026-02-11 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +4.800% | 1 | 302 | -77.863% |
| 2026-02-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 3 | 302 | -76.800% |
| 2026-02-09 | 2.4900 | 2.5500 | 2.4900 | 2.5500 | -2.672% | 4 | 299 | -77.255% |
| 2026-02-06 | 2.8000 | 2.9000 | 2.6200 | 2.6200 | +10.549% | 3 | 301 | -77.863% |
| 2026-02-05 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +13.397% | 1 | 301 | -75.527% |
| 2026-02-04 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +19.429% | 3 | 301 | -72.249% |
| 2026-01-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.794% | 1 | 301 | -66.857% |
| 2026-01-22 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +5.435% | 3 | 301 | -70.103% |
| 2026-01-13 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -4.167% | 1 | 304 | -68.478% |
| 2026-01-06 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -9.005% | 1 | 304 | -69.792% |
| 2025-12-29 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -16.929% | 1 | 304 | -72.512% |
| 2025-12-08 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +4.527% | 1 | 304 | -77.165% |
| 2025-12-03 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -21.865% | 1 | 303 | -76.132% |
| 2025-11-21 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +1.967% | 1 | 303 | -81.350% |
| 2025-11-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +38.009% | 2 | 303 | -80.984% |
| 2025-11-13 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | +11.616% | 2 | 303 | -73.756% |
| 2025-11-11 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -8.756% | 1 | 305 | -70.707% |
| 2025-11-07 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +8.500% | 1 | 305 | -73.272% |
| 2025-11-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +18.343% | 1 | 306 | -71.000% |
| 2025-11-03 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -14.646% | 2 | 308 | -65.680% |
| 2025-10-27 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -6.161% | 5 | 305 | -70.707% |
| 2025-10-24 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -22.711% | 1 | 305 | -72.512% |
| 2025-10-17 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | +3.802% | 2 | 306 | -78.755% |
| 2025-10-14 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +14.348% | 10 | 306 | -77.947% |
| 2025-10-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +3.604% | 1 | 296 | -74.783% |
| 2025-10-06 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +3.738% | 1 | 296 | -73.874% |
| 2025-10-02 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +3.382% | 1 | 295 | -72.897% |
| 2025-09-30 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | +21.053% | 4 | 295 | -71.981% |
| 2025-09-08 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +0.588% | 2 | 295 | -66.082% |
| 2025-08-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 1 | 295 | -65.882% |
| 2025-08-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +7.362% | 1 | 294 | -66.857% |
| 2025-08-19 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +5.161% | 1 | 293 | -64.417% |
| 2025-08-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.321% | 1 | 294 | -62.581% |
| 2025-08-08 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.185% | 2 | 294 | -64.198% |
| 2025-08-07 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -4.848% | 11 | 292 | -63.057% |
| 2025-08-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 10 | 302 | -64.848% |
| 2025-08-01 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | +22.581% | 7 | 292 | -69.474% |
| 2025-07-31 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -7.186% | 2 | 292 | -62.581% |
| 2025-07-30 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | +6.369% | 6 | 292 | -65.269% |
| 2025-07-28 | 1.5200 | 1.6200 | 1.5200 | 1.5700 | -15.591% | 7 | 297 | -63.057% |
| 2025-07-22 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | -2.618% | 4 | 297 | -68.817% |
| 2025-07-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -5.911% | 2 | 295 | -69.634% |
| 2025-07-14 | 2.0000 | 2.0900 | 2.0000 | 2.0300 | -9.375% | 3 | 294 | -71.429% |
| 2025-07-10 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -5.485% | 1 | 293 | -74.107% |
| 2025-07-09 | 2.2500 | 2.3700 | 2.2500 | 2.3700 | +5.804% | 33 | 294 | -75.527% |
| 2025-07-07 | 2.4200 | 2.4200 | 2.2400 | 2.2400 | -14.504% | 2 | 296 | -74.107% |
| 2025-06-27 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -17.610% | 1 | 296 | -77.863% |
| 2025-06-23 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -2.154% | 2 | 297 | -81.761% |
| 2025-06-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 2 | 296 | -82.154% |
| 2025-06-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 1 | 297 | -80.984% |
| 2025-06-12 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | +8.929% | 2 | 297 | -80.984% |
| 2025-06-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 2 | 297 | -79.286% |
| 2025-06-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -12.676% | 3 | 299 | -81.290% |
| 2025-05-30 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 6 | 299 | -83.662% |
| 2025-05-21 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +7.692% | 6 | 299 | -83.429% |
| 2025-05-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 1 | 299 | -82.154% |
| 2025-05-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +5.346% | 2 | 299 | -82.687% |
| 2025-05-13 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -19.494% | 2 | 298 | -81.761% |
| 2025-05-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -8.140% | 1 | 300 | -85.316% |
| 2025-05-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +17.808% | 1 | 300 | -86.512% |
| 2025-05-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -15.116% | 4 | 299 | -84.110% |
| 2025-04-30 | 4.0700 | 4.3000 | 4.0700 | 4.3000 | +8.861% | 2 | 299 | -86.512% |
| 2025-04-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 1 | 299 | -85.316% |
| 2025-04-24 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | -6.977% | 6 | 299 | -85.500% |
| 2025-04-23 | 4.3000 | 4.3000 | 4.0400 | 4.3000 | -21.101% | 200 | 299 | -86.512% |
| 2025-04-22 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -6.034% | 5 | 367 | -89.358% |
| 2025-04-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +24.731% | 5 | 372 | -90.000% |
| 2025-04-15 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | -2.105% | 2 | 367 | -87.527% |
| 2025-04-14 | 4.4400 | 4.7500 | 4.4400 | 4.7500 | -11.215% | 2 | 365 | -87.789% |
| 2025-04-11 | 5.4100 | 5.4100 | 5.0000 | 5.3500 | +1.326% | 8 | 366 | -89.159% |
| 2025-04-10 | 4.8000 | 5.3200 | 4.8000 | 5.2800 | +20.824% | 332 | 362 | -89.015% |
| 2025-04-09 | 5.5700 | 6.0500 | 4.3700 | 4.3700 | -25.932% | 43 | 151 | -86.728% |
| 2025-04-08 | 4.7500 | 5.9000 | 4.7500 | 5.9000 | +15.686% | 6 | 116 | -90.169% |
| 2025-04-07 | 6.6000 | 6.6000 | 5.1000 | 5.1000 | 0.000% | 13 | 110 | -88.627% |
| 2025-04-04 | 8.4900 | 8.4900 | 5.0000 | 5.1000 | +6.250% | 108 | 98 | -88.627% |
| 2025-04-03 | 4.6400 | 4.8000 | 4.4100 | 4.8000 | +37.143% | 47 | 49 | -87.917% |
| 2025-04-02 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | 0.000% | 2 | 2 | -83.429% |