AMZN280121P00165000
AMZN Jan 21 2028 165.00 Put
optionOPRA
EODOct 5, 2026
5.25USD-0.380%(-0.02)7Vol3,870OI
AMZN280121P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.380% | 7 | 3,877 | 0.000% |
| 2026-10-02 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -3.303% | 1 | 3,876 | -0.380% |
| 2026-09-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -2.679% | 2 | 3,878 | -3.670% |
| 2026-09-24 | 6.0000 | 6.0000 | 5.6000 | 5.6000 | -5.085% | 293 | 3,756 | -6.250% |
| 2026-09-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +9.259% | 1 | 3,757 | -11.017% |
| 2026-09-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.854% | 1 | 3,757 | -2.778% |
| 2026-09-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -13.007% | 2 | 3,755 | +1.942% |
| 2026-09-17 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -6.032% | 1 | 3,754 | -11.318% |
| 2026-09-15 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | +10.526% | 26 | 3,752 | -16.667% |
| 2026-09-14 | 5.8500 | 5.8500 | 5.7000 | 5.7000 | -3.879% | 207 | 3,548 | -7.895% |
| 2026-08-31 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -0.336% | 1 | 3,547 | -11.467% |
| 2026-08-27 | 5.9500 | 6.0300 | 5.9500 | 5.9500 | +4.386% | 299 | 3,332 | -11.765% |
| 2026-08-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.785% | 84 | 3,370 | -7.895% |
| 2026-08-18 | 5.9700 | 6.0500 | 5.9700 | 6.0500 | +4.310% | 5 | 3,373 | -13.223% |
| 2026-08-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 1 | 3,373 | -9.483% |
| 2026-08-07 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.882% | 1 | 3,373 | -6.250% |
| 2026-08-06 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +8.182% | 50 | 3,354 | -11.765% |
| 2026-08-04 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | +3.774% | 14 | 3,352 | -4.545% |
| 2026-08-03 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -40.449% | 5 | 3,355 | -0.943% |
| 2026-07-30 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -8.718% | 1 | 3,356 | -41.011% |
| 2026-07-29 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.723% | 1 | 3,356 | -46.154% |
| 2026-07-24 | 9.7000 | 9.7000 | 9.4000 | 9.4000 | -6.468% | 68 | 3,309 | -44.149% |
| 2026-07-23 | 9.9000 | 10.0500 | 9.9000 | 10.0500 | +17.544% | 26 | 3,283 | -47.761% |
| 2026-07-16 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +2.888% | 2 | 3,285 | -38.596% |
| 2026-07-15 | 8.3800 | 8.3800 | 8.3100 | 8.3100 | -13.437% | 6 | 3,280 | -36.823% |
| 2026-07-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.518% | 24 | 3,280 | -45.313% |
| 2026-07-06 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -1.026% | 14 | 3,280 | -45.596% |
| 2026-07-02 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.985% | 17 | 3,280 | -46.154% |
| 2026-06-30 | 10.1500 | 10.1500 | 10.0500 | 10.0500 | +0.500% | 80 | 3,285 | -47.761% |
| 2026-06-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.420% | 6 | 3,279 | -47.500% |
| 2026-06-25 | 11.5500 | 11.5500 | 11.5000 | 11.5500 | +8.962% | 57 | 3,279 | -54.545% |
| 2026-06-23 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | -2.033% | 12 | 3,278 | -50.472% |
| 2026-06-22 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +21.573% | 2 | 3,276 | -51.479% |
| 2026-06-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.000% | 175 | 3,236 | -41.011% |
| 2026-06-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +44.509% | 11 | 3,225 | -47.500% |
| 2026-05-21 | 6.9500 | 6.9500 | 6.9200 | 6.9200 | -2.535% | 3 | 3,226 | -24.133% |
| 2026-05-20 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.698% | 1 | 3,227 | -26.056% |
| 2026-05-19 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +6.581% | 101 | 3,153 | -29.530% |
| 2026-05-14 | 6.9300 | 6.9900 | 6.9300 | 6.9900 | +2.044% | 40 | 3,157 | -24.893% |
| 2026-05-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -1.439% | 5 | 3,160 | -23.358% |
| 2026-05-12 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +7.919% | 1 | 3,161 | -24.460% |
| 2026-05-06 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -3.158% | 4 | 3,157 | -18.478% |
| 2026-05-05 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -6.338% | 32 | 3,175 | -21.053% |
| 2026-05-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -3.401% | 1 | 3,175 | -26.056% |
| 2026-05-01 | 7.4500 | 7.4500 | 7.3500 | 7.3500 | -2.130% | 2 | 3,175 | -28.571% |
| 2026-04-30 | 7.9500 | 7.9500 | 7.5100 | 7.5100 | -6.125% | 2 | 3,173 | -30.093% |
| 2026-04-29 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | -7.834% | 17 | 3,180 | -34.375% |
| 2026-04-28 | 9.0000 | 9.0000 | 8.6800 | 8.6800 | +0.930% | 42 | 3,181 | -39.516% |
| 2026-04-24 | 9.0000 | 9.0000 | 8.6000 | 8.6000 | -11.523% | 41 | 3,221 | -38.953% |
| 2026-04-17 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -7.429% | 5 | 3,226 | -45.988% |
| 2026-04-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.671% | 1 | 3,227 | -50.000% |
| 2026-04-15 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +1.066% | 5 | 3,227 | -49.664% |
| 2026-04-14 | 10.5500 | 10.5500 | 10.3200 | 10.3200 | -16.234% | 467 | 2,760 | -49.128% |
| 2026-04-13 | 12.0500 | 12.3200 | 12.0500 | 12.3200 | +2.667% | 9 | 2,751 | -57.386% |
| 2026-04-10 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -5.956% | 453 | 2,751 | -56.250% |
| 2026-04-09 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -8.135% | 1 | 2,818 | -58.856% |
| 2026-04-08 | 14.0000 | 14.0000 | 13.8900 | 13.8900 | -12.366% | 2 | 2,818 | -62.203% |
| 2026-04-01 | 15.8000 | 15.8500 | 15.8000 | 15.8500 | +2.258% | 7 | 2,817 | -66.877% |
| 2026-03-25 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.488% | 1 | 2,810 | -66.129% |
| 2026-03-24 | 16.2000 | 16.4000 | 16.2000 | 16.4000 | +4.127% | 15 | 2,809 | -67.988% |
| 2026-03-23 | 15.3500 | 15.7500 | 15.3500 | 15.7500 | -7.353% | 50 | 2,809 | -66.667% |
| 2026-03-20 | 16.8000 | 17.0000 | 16.8000 | 17.0000 | +10.390% | 14 | 2,819 | -69.118% |
| 2026-03-17 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -8.333% | 19 | 2,805 | -65.909% |
| 2026-03-16 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.665% | 3 | 2,786 | -68.750% |
| 2026-03-13 | 17.3200 | 17.3200 | 17.2600 | 17.2600 | +0.058% | 3 | 2,786 | -69.583% |
| 2026-03-12 | 17.1500 | 17.2500 | 17.1500 | 17.2500 | +6.811% | 360 | 2,783 | -69.565% |
| 2026-03-10 | 16.2300 | 16.2300 | 16.1500 | 16.1500 | -5.000% | 4 | 2,433 | -67.492% |
| 2026-03-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.583% | 1 | 2,433 | -69.118% |
| 2026-03-05 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +0.631% | 1 | 2,432 | -67.085% |
| 2026-03-04 | 15.9200 | 15.9200 | 15.6500 | 15.8500 | -9.169% | 338 | 2,432 | -66.877% |
| 2026-03-03 | 18.9000 | 19.0100 | 17.4500 | 17.4500 | +0.867% | 61 | 2,118 | -69.914% |
| 2026-02-24 | 17.2500 | 17.3000 | 17.2500 | 17.3000 | -7.239% | 20 | 2,073 | -69.653% |
| 2026-02-23 | 18.6000 | 18.7500 | 18.6000 | 18.6500 | +6.571% | 280 | 2,093 | -71.850% |
| 2026-02-20 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.405% | 1 | 1,815 | -70.000% |
| 2026-02-19 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +4.520% | 450 | 1,814 | -71.622% |
| 2026-02-18 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -7.524% | 3 | 1,364 | -70.339% |
| 2026-02-17 | 19.3500 | 19.3500 | 18.7500 | 19.1400 | +2.026% | 10 | 1,367 | -72.571% |
| 2026-02-13 | 18.8500 | 18.8500 | 18.6500 | 18.7600 | -4.772% | 23 | 1,340 | -72.015% |
| 2026-02-12 | 18.3000 | 19.8500 | 18.3000 | 19.7000 | +8.242% | 312 | 1,340 | -73.350% |
| 2026-02-11 | 17.5000 | 18.4500 | 17.5000 | 18.2000 | +5.507% | 55 | 1,103 | -71.154% |
| 2026-02-10 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +3.978% | 150 | 1,062 | -69.565% |
| 2026-02-09 | 17.0900 | 17.0900 | 16.5000 | 16.5900 | -0.360% | 169 | 912 | -68.354% |
| 2026-02-06 | 17.9200 | 18.0000 | 16.6200 | 16.6500 | +32.143% | 122 | 772 | -68.468% |
| 2026-02-03 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +9.091% | 3 | 667 | -58.333% |
| 2026-01-29 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.316% | 25 | 670 | -54.545% |
| 2026-01-28 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -1.724% | 25 | 695 | -53.947% |
| 2026-01-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -1.277% | 10 | 695 | -54.741% |
| 2026-01-26 | 11.6500 | 11.7500 | 11.6500 | 11.7500 | +0.427% | 36 | 695 | -55.319% |
| 2026-01-23 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -12.360% | 10 | 695 | -55.128% |
| 2026-01-21 | 12.6000 | 13.3500 | 12.6000 | 13.3500 | +9.426% | 25 | 696 | -60.674% |
| 2026-01-15 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | 0.000% | 15 | 721 | -56.967% |
| 2026-01-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +10.909% | 10 | 736 | -56.967% |
| 2026-01-09 | 11.0000 | 11.1000 | 11.0000 | 11.0000 | -3.846% | 10 | 746 | -52.273% |
| 2026-01-08 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -1.379% | 23 | 736 | -54.108% |
| 2026-01-06 | 12.2000 | 12.2000 | 11.6000 | 11.6000 | -10.078% | 69 | 759 | -54.741% |
| 2026-01-05 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -9.091% | 1 | 737 | -59.302% |
| 2026-01-02 | 12.5000 | 14.1900 | 12.4000 | 14.1900 | -2.474% | 8 | 737 | -63.002% |
| 2025-12-18 | 14.4000 | 14.5500 | 14.4000 | 14.5500 | -3.897% | 4 | 737 | -63.918% |
| 2025-12-15 | 15.1000 | 15.1500 | 15.0500 | 15.1400 | +7.758% | 229 | 735 | -65.324% |
| 2025-12-10 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -3.304% | 10 | 506 | -62.633% |
| 2025-12-03 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | +4.910% | 3 | 496 | -63.868% |
| 2025-12-02 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -3.147% | 1 | 499 | -62.094% |
| 2025-12-01 | 14.1400 | 14.3000 | 14.1400 | 14.3000 | +0.070% | 41 | 498 | -63.287% |
| 2025-11-28 | 14.2700 | 14.2900 | 14.2700 | 14.2900 | -4.733% | 2 | 457 | -63.261% |
| 2025-11-26 | 14.6500 | 15.0000 | 14.6500 | 15.0000 | -2.597% | 32 | 425 | -65.000% |
| 2025-11-25 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.532% | 1 | 425 | -65.909% |
| 2025-11-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -3.659% | 1 | 426 | -66.772% |
| 2025-11-21 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +5.806% | 1 | 425 | -67.988% |
| 2025-11-20 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.321% | 1 | 424 | -66.129% |
| 2025-11-19 | 16.3500 | 16.3500 | 16.2000 | 16.2000 | +1.951% | 6 | 425 | -67.593% |
| 2025-11-18 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +8.836% | 1 | 419 | -66.960% |
| 2025-11-17 | 14.9000 | 14.9000 | 14.6000 | 14.6000 | +3.546% | 65 | 418 | -64.041% |
| 2025-11-14 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +37.561% | 1 | 353 | -62.766% |
| 2025-11-03 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -8.318% | 1 | 353 | -48.780% |
| 2025-10-31 | 10.4800 | 11.3500 | 10.4800 | 11.1800 | -20.709% | 17 | 353 | -53.041% |
| 2025-10-30 | 13.4400 | 14.2800 | 13.4400 | 14.1000 | +9.728% | 182 | 368 | -62.766% |
| 2025-10-29 | 12.7500 | 12.8500 | 12.6000 | 12.8500 | +1.984% | 54 | 196 | -59.144% |
| 2025-10-28 | 12.9600 | 13.0000 | 12.4700 | 12.6000 | -1.869% | 19 | 142 | -58.333% |
| 2025-10-27 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -1.307% | 1 | 141 | -59.112% |
| 2025-10-24 | 13.1000 | 13.1500 | 13.0100 | 13.0100 | -14.967% | 50 | 141 | -59.646% |
| 2025-10-20 | 15.2000 | 15.3000 | 15.2000 | 15.3000 | +3.448% | 10 | 92 | -65.686% |
| 2025-10-10 | 14.7500 | 14.7900 | 14.7500 | 14.7900 | +20.244% | 12 | 82 | -64.503% |
| 2025-10-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -5.457% | 5 | 70 | -57.317% |
| 2025-09-30 | 12.8400 | 13.0100 | 12.8400 | 13.0100 | +2.846% | 4 | 65 | -59.646% |
| 2025-09-26 | 12.7000 | 12.7000 | 12.6500 | 12.6500 | -4.887% | 2 | 65 | -58.498% |
| 2025-09-25 | 13.2000 | 13.3000 | 13.2000 | 13.3000 | 0.000% | 63 | 63 | -60.526% |