AMZN280121P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.000% | 1 | 834 | 0.000% |
| 2026-09-28 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -10.059% | 2 | 833 | 0.000% |
| 2026-09-24 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +16.552% | 10 | 833 | -10.059% |
| 2026-09-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -7.643% | 1 | 832 | +4.828% |
| 2026-09-18 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -5.422% | 1 | 832 | -3.185% |
| 2026-09-17 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.924% | 1 | 832 | -8.434% |
| 2026-09-15 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +8.917% | 10 | 822 | -11.111% |
| 2026-09-03 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -5.422% | 1 | 821 | -3.185% |
| 2026-08-28 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.353% | 1 | 821 | -8.434% |
| 2026-08-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +0.592% | 2 | 819 | -10.588% |
| 2026-08-07 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +0.595% | 2 | 820 | -10.059% |
| 2026-08-04 | 1.6700 | 1.7000 | 1.6700 | 1.6800 | +5.000% | 5 | 819 | -9.524% |
| 2026-08-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -13.514% | 1 | 819 | -5.000% |
| 2026-07-31 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | -31.985% | 11 | 819 | -17.838% |
| 2026-07-29 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | -4.561% | 14 | 829 | -44.118% |
| 2026-07-10 | 2.8000 | 2.8800 | 2.8000 | 2.8500 | -4.362% | 14 | 827 | -46.667% |
| 2026-07-09 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -6.875% | 2 | 826 | -48.993% |
| 2026-06-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.235% | 2 | 824 | -52.500% |
| 2026-06-29 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | -10.989% | 2 | 824 | -53.086% |
| 2026-06-25 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | +15.556% | 2 | 822 | -58.242% |
| 2026-06-12 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 4 | 822 | -51.746% |
| 2026-06-10 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +15.094% | 6 | 822 | -50.164% |
| 2026-06-04 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +11.345% | 4 | 825 | -42.642% |
| 2026-05-19 | 2.3400 | 2.4300 | 2.3400 | 2.3800 | -0.418% | 43 | 822 | -36.134% |
| 2026-05-15 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +4.367% | 1 | 822 | -36.402% |
| 2026-05-14 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +3.620% | 1 | 823 | -33.624% |
| 2026-05-11 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.556% | 161 | 848 | -31.222% |
| 2026-05-05 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -3.704% | 8 | 842 | -35.043% |
| 2026-05-04 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -3.571% | 4 | 838 | -37.449% |
| 2026-05-01 | 2.4900 | 2.5200 | 2.4700 | 2.5200 | -2.703% | 7 | 839 | -39.683% |
| 2026-04-30 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -9.123% | 1 | 839 | -41.313% |
| 2026-04-29 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | -4.040% | 5 | 840 | -46.667% |
| 2026-04-28 | 3.2500 | 3.2500 | 2.9700 | 2.9700 | -1.329% | 2 | 842 | -48.822% |
| 2026-04-24 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -8.788% | 1 | 841 | -49.502% |
| 2026-04-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -1.493% | 20 | 841 | -53.939% |
| 2026-04-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 20 | 841 | -54.627% |
| 2026-04-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 3 | 841 | -55.294% |
| 2026-04-15 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | -9.459% | 2 | 842 | -54.627% |
| 2026-04-14 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -11.483% | 6 | 840 | -58.919% |
| 2026-04-13 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -12.917% | 18 | 840 | -63.636% |
| 2026-04-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -17.241% | 1 | 840 | -68.333% |
| 2026-03-31 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | -10.769% | 138 | 841 | -73.793% |
| 2026-03-30 | 6.5000 | 6.5000 | 6.4000 | 6.5000 | -3.704% | 8 | 703 | -76.615% |
| 2026-03-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +29.063% | 2 | 695 | -77.481% |
| 2026-03-18 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -5.766% | 10 | 693 | -70.937% |
| 2026-03-16 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.483% | 1 | 693 | -72.613% |
| 2026-03-13 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +10.000% | 1 | 694 | -75.758% |
| 2026-03-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.334% | 1 | 694 | -73.333% |
| 2026-03-04 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -12.421% | 1 | 694 | -72.711% |
| 2026-03-02 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +0.952% | 1 | 694 | -76.101% |
| 2026-02-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 693 | -75.873% |
| 2026-02-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 693 | -76.615% |
| 2026-02-19 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.032% | 424 | 692 | -76.434% |
| 2026-02-18 | 6.2000 | 6.2000 | 6.1500 | 6.2000 | -7.463% | 109 | 329 | -75.484% |
| 2026-02-17 | 6.8000 | 6.8000 | 6.5300 | 6.7000 | -2.758% | 104 | 232 | -77.313% |
| 2026-02-12 | 6.3700 | 6.8900 | 6.3500 | 6.8900 | +10.240% | 35 | 129 | -77.939% |
| 2026-02-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +8.885% | 10 | 102 | -75.680% |
| 2026-02-10 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -3.041% | 10 | 102 | -73.519% |
| 2026-02-09 | 5.7500 | 5.9200 | 5.7500 | 5.9200 | -2.310% | 13 | 92 | -74.324% |
| 2026-02-06 | 6.1500 | 6.1500 | 5.9400 | 6.0600 | +17.670% | 7 | 92 | -74.917% |
| 2026-02-05 | 5.3500 | 5.3500 | 5.1300 | 5.1500 | +11.957% | 3 | 88 | -70.485% |
| 2026-02-04 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +18.252% | 1 | 90 | -66.957% |
| 2026-01-30 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +4.290% | 1 | 91 | -60.925% |
| 2026-01-28 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -8.128% | 1 | 92 | -59.249% |
| 2026-01-26 | 4.0600 | 4.0600 | 4.0500 | 4.0600 | -7.727% | 10 | 91 | -62.562% |
| 2026-01-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +6.796% | 1 | 81 | -65.455% |
| 2026-01-20 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -2.138% | 1 | 80 | -63.107% |
| 2026-01-16 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +1.202% | 1 | 80 | -63.895% |
| 2026-01-15 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +4.000% | 1 | 80 | -63.462% |
| 2026-01-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.627% | 1 | 81 | -62.000% |
| 2026-01-12 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -9.602% | 1 | 81 | -60.622% |
| 2026-01-07 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -14.600% | 4 | 80 | -64.403% |
| 2026-01-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -8.592% | 2 | 76 | -69.600% |
| 2025-12-04 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +3.992% | 5 | 76 | -72.212% |
| 2025-12-03 | 5.5000 | 5.5000 | 5.2600 | 5.2600 | -4.364% | 20 | 76 | -71.103% |
| 2025-11-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.169% | 3 | 55 | -72.364% |
| 2025-11-25 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -7.492% | 1 | 55 | -73.239% |
| 2025-11-21 | 6.6000 | 6.6000 | 6.1400 | 6.1400 | -5.538% | 11 | 55 | -75.244% |
| 2025-11-20 | 6.4200 | 6.5600 | 6.4200 | 6.5000 | +7.438% | 8 | 53 | -76.615% |
| 2025-11-19 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +11.009% | 2 | 45 | -74.876% |
| 2025-11-17 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | +6.238% | 2 | 45 | -72.110% |
| 2025-11-14 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +6.875% | 10 | 44 | -70.370% |
| 2025-11-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +12.941% | 2 | 34 | -68.333% |
| 2025-11-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.074% | 1 | 32 | -64.235% |
| 2025-11-07 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -0.230% | 4 | 32 | -64.977% |
| 2025-10-27 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.333% | 7 | 29 | -65.057% |
| 2025-10-24 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -10.000% | 4 | 29 | -66.222% |
| 2025-10-21 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | -13.043% | 6 | 27 | -69.600% |
| 2025-10-17 | 6.1400 | 6.1400 | 5.7500 | 5.7500 | +27.778% | 11 | 21 | -73.565% |
| 2025-10-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 2 | 10 | -66.222% |
| 2025-10-02 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | 0.000% | 2 | 8 | -66.222% |
| 2025-09-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 1 | 8 | -66.222% |
| 2025-09-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 1 | 9 | -66.593% |
| 2025-09-23 | 4.3300 | 4.7200 | 4.3300 | 4.5000 | 0.000% | 9 | 0 | -66.222% |