AMZN280121P00140000
AMZN Jan 21 2028 140.00 Put
optionOPRA
EODSep 30, 2026
2.81USD-0.707%(-0.02)11Vol4,153OI
AMZN280121P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 2.7700 | 2.8200 | 2.7700 | 2.8100 | -0.707% | 11 | 4,151 | 0.000% |
| 2026-09-28 | 2.8500 | 2.8600 | 2.8300 | 2.8300 | +0.712% | 100 | 4,059 | -0.707% |
| 2026-09-25 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -3.103% | 10 | 4,049 | 0.000% |
| 2026-09-23 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 0.000% | 21 | 4,029 | -3.103% |
| 2026-09-22 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +7.407% | 53 | 4,082 | -3.103% |
| 2026-09-21 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 2 | 4,080 | +4.074% |
| 2026-09-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.500% | 1 | 4,080 | +0.357% |
| 2026-09-15 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | +11.111% | 55 | 4,064 | -12.188% |
| 2026-09-11 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -1.706% | 5 | 4,064 | -2.431% |
| 2026-09-04 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +2.807% | 2 | 4,062 | -4.096% |
| 2026-09-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.390% | 2 | 4,062 | -1.404% |
| 2026-09-02 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -6.349% | 6 | 4,068 | -4.746% |
| 2026-08-31 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.061% | 5 | 4,068 | -10.794% |
| 2026-08-28 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -11.343% | 1 | 4,068 | -5.387% |
| 2026-08-27 | 3.1000 | 3.3500 | 3.1000 | 3.3500 | +8.065% | 6 | 4,063 | -16.119% |
| 2026-08-20 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +5.802% | 12 | 4,053 | -9.355% |
| 2026-08-19 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | -3.934% | 7 | 4,048 | -4.096% |
| 2026-08-18 | 3.0200 | 3.0500 | 3.0200 | 3.0500 | +1.667% | 9 | 4,056 | -7.869% |
| 2026-08-17 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 0.000% | 2 | 4,055 | -6.333% |
| 2026-08-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.895% | 2 | 4,055 | -6.333% |
| 2026-08-10 | 2.9000 | 2.9900 | 2.8400 | 2.8600 | -6.230% | 7 | 4,057 | -1.748% |
| 2026-08-05 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 3 | 4,057 | -7.869% |
| 2026-08-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 15 | 4,057 | -6.333% |
| 2026-08-03 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -9.524% | 1 | 4,058 | -1.404% |
| 2026-07-31 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | -37.126% | 28 | 4,058 | -10.794% |
| 2026-07-28 | 5.1500 | 5.1500 | 5.0100 | 5.0100 | +1.212% | 12 | 4,058 | -43.912% |
| 2026-07-27 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 0.000% | 12 | 4,052 | -43.232% |
| 2026-07-24 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.072% | 20 | 4,046 | -43.232% |
| 2026-07-23 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +14.565% | 1 | 4,045 | -46.679% |
| 2026-07-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.883% | 1 | 4,044 | -38.913% |
| 2026-07-13 | 4.9600 | 4.9600 | 4.9400 | 4.9400 | -3.137% | 6 | 4,046 | -43.117% |
| 2026-07-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 4 | 4,046 | -44.902% |
| 2026-07-02 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -0.380% | 42 | 4,056 | -46.476% |
| 2026-06-30 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -17.656% | 5 | 4,051 | -46.679% |
| 2026-06-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +18.519% | 2 | 4,049 | -56.094% |
| 2026-06-24 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -10.000% | 13 | 4,036 | -47.963% |
| 2026-06-22 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | +9.091% | 5 | 4,032 | -53.167% |
| 2026-06-17 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | +14.583% | 406 | 3,893 | -48.909% |
| 2026-06-16 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | -10.615% | 3 | 3,892 | -41.458% |
| 2026-06-11 | 5.5500 | 5.5600 | 5.3700 | 5.3700 | -0.186% | 3 | 3,891 | -47.672% |
| 2026-06-10 | 5.3400 | 5.4500 | 5.3400 | 5.3800 | +2.476% | 111 | 3,888 | -47.770% |
| 2026-06-09 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +6.491% | 1 | 3,888 | -46.476% |
| 2026-06-08 | 4.6400 | 4.9300 | 4.6400 | 4.9300 | +7.174% | 1,002 | 2,988 | -43.002% |
| 2026-06-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 11 | 2,988 | -38.913% |
| 2026-06-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +6.132% | 1 | 2,989 | -37.556% |
| 2026-06-01 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +13.978% | 5 | 2,989 | -33.726% |
| 2026-05-29 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -2.105% | 1 | 2,989 | -24.462% |
| 2026-05-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 4 | 2,991 | -26.053% |
| 2026-05-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 2 | 2,991 | -24.054% |
| 2026-05-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 10 | 2,991 | -25.067% |
| 2026-05-19 | 4.0200 | 4.1200 | 4.0000 | 4.0000 | +4.439% | 121 | 2,977 | -29.750% |
| 2026-05-13 | 3.8900 | 3.8900 | 3.8200 | 3.8300 | -0.519% | 40 | 2,973 | -26.632% |
| 2026-05-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 20 | 2,973 | -27.013% |
| 2026-05-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.804% | 21 | 2,954 | -24.054% |
| 2026-05-07 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | -0.267% | 102 | 2,902 | -24.665% |
| 2026-05-06 | 3.7100 | 3.7400 | 3.7100 | 3.7400 | -1.579% | 30 | 2,902 | -24.866% |
| 2026-05-05 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.434% | 70 | 2,832 | -26.053% |
| 2026-05-01 | 4.1500 | 4.1500 | 4.1000 | 4.1500 | -1.190% | 11 | 2,822 | -32.289% |
| 2026-04-30 | 4.3500 | 4.3500 | 4.2000 | 4.2000 | -9.677% | 37 | 2,792 | -33.095% |
| 2026-04-29 | 4.6500 | 4.6500 | 4.6000 | 4.6500 | -5.488% | 48 | 2,779 | -39.570% |
| 2026-04-24 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | -9.725% | 26 | 2,781 | -42.886% |
| 2026-04-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.926% | 1 | 2,782 | -48.440% |
| 2026-04-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.703% | 1 | 2,782 | -47.963% |
| 2026-04-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -6.408% | 1 | 2,781 | -49.369% |
| 2026-04-20 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +10.223% | 14 | 2,781 | -52.614% |
| 2026-04-17 | 5.2000 | 5.3800 | 5.2000 | 5.3800 | -9.580% | 9 | 2,786 | -47.770% |
| 2026-04-14 | 6.2100 | 6.2100 | 5.9500 | 5.9500 | -14.388% | 9 | 2,781 | -52.773% |
| 2026-04-10 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -25.668% | 193 | 2,782 | -59.568% |
| 2026-04-07 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -16.518% | 450 | 2,783 | -69.947% |
| 2026-03-27 | 10.5000 | 11.2000 | 10.5000 | 11.2000 | +13.706% | 5 | 2,486 | -74.911% |
| 2026-03-26 | 9.9000 | 9.9000 | 9.8500 | 9.8500 | +4.233% | 85 | 2,482 | -71.472% |
| 2026-03-24 | 9.4100 | 9.4500 | 9.4100 | 9.4500 | +3.846% | 6 | 2,399 | -70.265% |
| 2026-03-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.609% | 1 | 2,401 | -69.121% |
| 2026-03-20 | 9.7500 | 10.1800 | 9.7500 | 10.1800 | +3.666% | 8 | 2,400 | -72.397% |
| 2026-03-19 | 9.7000 | 9.8200 | 9.7000 | 9.8200 | +2.827% | 20 | 2,399 | -71.385% |
| 2026-03-18 | 8.7700 | 9.5500 | 8.7700 | 9.5500 | +6.704% | 6 | 2,382 | -70.576% |
| 2026-03-17 | 8.8700 | 8.9500 | 8.8500 | 8.9500 | -14.354% | 11 | 2,381 | -68.603% |
| 2026-03-13 | 10.4500 | 10.5000 | 10.4300 | 10.4500 | +3.774% | 10 | 2,371 | -73.110% |
| 2026-03-12 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +7.701% | 10 | 2,372 | -72.095% |
| 2026-03-10 | 9.6000 | 9.6500 | 9.3500 | 9.3500 | -10.269% | 4 | 2,382 | -69.947% |
| 2026-03-09 | 10.7000 | 10.7000 | 10.4200 | 10.4200 | +1.165% | 25 | 2,382 | -73.033% |
| 2026-03-06 | 9.7000 | 10.3000 | 9.7000 | 10.3000 | +9.574% | 2 | 2,429 | -72.718% |
| 2026-03-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +2.508% | 1 | 2,429 | -70.106% |
| 2026-03-04 | 9.7800 | 9.7800 | 9.1700 | 9.1700 | -15.406% | 130 | 2,430 | -69.357% |
| 2026-03-03 | 11.3500 | 11.3500 | 10.7400 | 10.8400 | +5.756% | 9 | 2,555 | -74.077% |
| 2026-03-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +5.670% | 1 | 2,550 | -72.585% |
| 2026-02-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.610% | 2 | 2,550 | -71.031% |
| 2026-02-25 | 9.8500 | 9.9600 | 9.8500 | 9.9600 | -0.797% | 3 | 2,548 | -71.787% |
| 2026-02-24 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -6.605% | 15 | 2,548 | -72.012% |
| 2026-02-23 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +6.436% | 20 | 2,548 | -73.860% |
| 2026-02-20 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -5.164% | 2 | 2,528 | -72.178% |
| 2026-02-19 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +2.404% | 7 | 2,528 | -73.615% |
| 2026-02-18 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | -6.643% | 97 | 2,535 | -72.981% |
| 2026-02-17 | 11.4600 | 11.4600 | 10.8500 | 11.1400 | -0.358% | 16 | 2,438 | -74.776% |
| 2026-02-13 | 11.4500 | 11.4500 | 11.0000 | 11.1800 | -0.179% | 15 | 2,423 | -74.866% |
| 2026-02-12 | 11.0000 | 11.2000 | 11.0000 | 11.2000 | +6.870% | 2 | 2,423 | -74.911% |
| 2026-02-11 | 10.1000 | 10.7000 | 10.1000 | 10.4800 | +2.947% | 29 | 2,421 | -73.187% |
| 2026-02-10 | 10.1300 | 10.1800 | 10.1000 | 10.1800 | +2.828% | 6 | 2,392 | -72.397% |
| 2026-02-09 | 10.3500 | 10.4000 | 9.5500 | 9.9000 | +3.665% | 30 | 2,387 | -71.616% |
| 2026-02-06 | 10.5000 | 10.5000 | 9.5400 | 9.5500 | +7.910% | 1,224 | 2,371 | -70.576% |
| 2026-02-05 | 8.0300 | 8.8500 | 8.0300 | 8.8500 | +17.686% | 7 | 1,408 | -68.249% |
| 2026-02-04 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +16.589% | 700 | 1,409 | -62.633% |
| 2026-01-30 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.731% | 23 | 1,115 | -56.434% |
| 2026-01-29 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | +4.687% | 8 | 1,093 | -58.060% |
| 2026-01-28 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -2.736% | 3 | 1,088 | -56.094% |
| 2026-01-27 | 6.7500 | 6.8000 | 6.5800 | 6.5800 | -3.235% | 803 | 1,086 | -57.295% |
| 2026-01-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 10 | 298 | -58.676% |
| 2026-01-22 | 6.8000 | 6.8100 | 6.8000 | 6.8000 | -11.688% | 60 | 298 | -58.676% |
| 2026-01-21 | 7.2500 | 7.7000 | 7.1500 | 7.7000 | +7.692% | 7 | 292 | -63.506% |
| 2026-01-20 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | +2.436% | 12 | 285 | -60.699% |
| 2026-01-15 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -1.690% | 5 | 281 | -59.742% |
| 2026-01-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 6 | 281 | -60.423% |
| 2026-01-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.090% | 1 | 280 | -58.676% |
| 2026-01-07 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +2.014% | 1 | 281 | -60.367% |
| 2026-01-06 | 7.0500 | 7.0500 | 6.9500 | 6.9500 | -6.836% | 5 | 282 | -59.568% |
| 2026-01-05 | 7.5000 | 7.5000 | 7.4000 | 7.4600 | -9.024% | 16 | 284 | -62.332% |
| 2026-01-02 | 8.1500 | 8.2500 | 8.1500 | 8.2000 | +10.512% | 85 | 284 | -65.732% |
| 2025-12-31 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -0.669% | 2 | 306 | -62.129% |
| 2025-12-30 | 7.4500 | 7.5000 | 7.4500 | 7.4700 | -1.190% | 5 | 306 | -62.383% |
| 2025-12-29 | 7.5500 | 7.5600 | 7.4600 | 7.5600 | +0.666% | 7 | 307 | -62.831% |
| 2025-12-26 | 7.5000 | 7.5100 | 7.4500 | 7.5100 | -1.184% | 8 | 310 | -62.583% |
| 2025-12-23 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 25 | 303 | -63.026% |
| 2025-12-22 | 8.0300 | 8.0300 | 8.0000 | 8.0000 | -6.323% | 2 | 303 | -64.875% |
| 2025-12-18 | 8.2600 | 8.5400 | 8.2600 | 8.5400 | -3.394% | 14 | 303 | -67.096% |
| 2025-12-16 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +2.433% | 2 | 290 | -68.213% |
| 2025-12-12 | 8.4300 | 8.6300 | 8.4200 | 8.6300 | +5.244% | 15 | 290 | -67.439% |
| 2025-12-10 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -3.756% | 3 | 290 | -65.732% |
| 2025-12-09 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +1.792% | 6 | 292 | -67.019% |
| 2025-12-02 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -1.529% | 3 | 292 | -66.428% |
| 2025-11-28 | 8.4800 | 8.5000 | 8.4800 | 8.5000 | -5.028% | 2 | 295 | -66.941% |
| 2025-11-26 | 8.7200 | 8.9500 | 8.7200 | 8.9500 | -4.787% | 4 | 297 | -68.603% |
| 2025-11-24 | 9.3800 | 9.4000 | 9.3800 | 9.4000 | -7.023% | 6 | 297 | -70.106% |
| 2025-11-21 | 10.8500 | 10.8500 | 10.1100 | 10.1100 | -3.254% | 4 | 299 | -72.206% |
| 2025-11-20 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +2.956% | 1 | 299 | -73.110% |
| 2025-11-19 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +5.619% | 3 | 299 | -72.315% |
| 2025-11-18 | 9.5500 | 9.6600 | 9.5500 | 9.6100 | +8.343% | 9 | 296 | -70.760% |
| 2025-11-17 | 8.8800 | 9.0100 | 8.8700 | 8.8700 | +6.867% | 10 | 299 | -68.320% |
| 2025-11-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +19.424% | 12 | 293 | -66.145% |
| 2025-11-12 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.164% | 14 | 281 | -59.568% |
| 2025-11-11 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -7.412% | 3 | 281 | -59.098% |
| 2025-11-07 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +29.043% | 1 | 278 | -62.129% |
| 2025-11-03 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -5.738% | 1 | 279 | -51.130% |
| 2025-10-31 | 6.0400 | 6.1000 | 6.0400 | 6.1000 | -21.493% | 15 | 279 | -53.934% |
| 2025-10-30 | 7.7000 | 7.8300 | 7.6400 | 7.7700 | +6.878% | 8 | 287 | -63.835% |
| 2025-10-28 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -0.411% | 6 | 287 | -61.348% |
| 2025-10-27 | 7.2200 | 7.3000 | 7.2200 | 7.3000 | -2.796% | 26 | 277 | -61.507% |
| 2025-10-24 | 7.4500 | 7.6000 | 7.3000 | 7.5100 | -12.877% | 12 | 277 | -62.583% |
| 2025-10-22 | 8.6900 | 8.6900 | 8.6200 | 8.6200 | +7.750% | 3 | 277 | -67.401% |
| 2025-10-21 | 8.0200 | 8.0200 | 8.0000 | 8.0000 | -9.808% | 2 | 275 | -64.875% |
| 2025-10-20 | 8.7200 | 8.8700 | 8.7200 | 8.8700 | -5.134% | 2 | 274 | -68.320% |
| 2025-10-15 | 9.3500 | 9.9400 | 9.3500 | 9.3500 | +5.056% | 10 | 275 | -69.947% |
| 2025-10-14 | 9.5200 | 9.5200 | 8.9000 | 8.9000 | +5.325% | 18 | 269 | -68.427% |
| 2025-10-13 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.515% | 4 | 265 | -66.746% |
| 2025-10-10 | 8.4000 | 8.5800 | 8.4000 | 8.5800 | +13.492% | 5 | 265 | -67.249% |
| 2025-10-09 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +7.234% | 3 | 264 | -62.831% |
| 2025-10-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -5.874% | 2 | 263 | -60.142% |
| 2025-10-07 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -6.375% | 12 | 263 | -62.483% |
| 2025-10-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 1 | 260 | -64.875% |
| 2025-10-03 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 10 | 259 | -63.026% |
| 2025-10-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +8.955% | 10 | 259 | -61.507% |
| 2025-09-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.904% | 4 | 250 | -58.060% |
| 2025-09-26 | 7.3900 | 7.5200 | 7.3900 | 7.5200 | -2.968% | 2 | 250 | -62.633% |
| 2025-09-25 | 7.5000 | 7.7500 | 7.5000 | 7.7500 | +2.649% | 48 | 250 | -63.742% |
| 2025-09-23 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | 0.000% | 207 | 206 | -62.781% |