AMZN280121P00195000
AMZN Jan 21 2028 195.00 Put
optionOPRA
EODOct 6, 2026
10.59USD-6.696%(-0.76)172Vol924OI
AMZN280121P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 11.05 | 11.05 | 10.50 | 10.59 | -6.696% | 172 | 880 | 0.000% |
| 2026-10-02 | 11.35 | 11.35 | 11.35 | 11.35 | -7.347% | 1 | 880 | -6.696% |
| 2026-10-01 | 12.22 | 12.25 | 12.22 | 12.25 | +3.376% | 45 | 878 | -13.551% |
| 2026-09-30 | 11.70 | 11.85 | 11.60 | 11.85 | -2.228% | 43 | 869 | -10.633% |
| 2026-09-29 | 12.12 | 12.12 | 12.12 | 12.12 | +1.000% | 3 | 867 | -12.624% |
| 2026-09-28 | 12.00 | 12.00 | 12.00 | 12.00 | +2.128% | 2 | 867 | -11.750% |
| 2026-09-24 | 12.75 | 12.75 | 11.75 | 11.75 | -4.082% | 11 | 867 | -9.872% |
| 2026-09-23 | 11.58 | 12.25 | 11.58 | 12.25 | +10.261% | 8 | 863 | -13.551% |
| 2026-09-21 | 11.31 | 11.31 | 10.80 | 11.11 | -5.447% | 10 | 860 | -4.680% |
| 2026-09-18 | 11.75 | 11.80 | 11.75 | 11.75 | -3.292% | 6 | 856 | -9.872% |
| 2026-09-17 | 12.15 | 12.15 | 12.15 | 12.15 | -5.814% | 1 | 855 | -12.840% |
| 2026-09-15 | 12.95 | 12.95 | 12.90 | 12.90 | +6.700% | 29 | 844 | -17.907% |
| 2026-09-14 | 12.09 | 12.09 | 12.09 | 12.09 | +6.614% | 1 | 844 | -12.407% |
| 2026-09-11 | 11.66 | 11.66 | 11.34 | 11.34 | -11.059% | 6 | 844 | -6.614% |
| 2026-09-10 | 12.61 | 12.75 | 12.61 | 12.75 | -1.163% | 27 | 852 | -16.941% |
| 2026-09-09 | 12.97 | 12.97 | 12.84 | 12.90 | +7.054% | 14 | 857 | -17.907% |
| 2026-09-08 | 12.00 | 12.05 | 12.00 | 12.05 | +6.732% | 95 | 951 | -12.116% |
| 2026-09-04 | 11.29 | 11.29 | 11.29 | 11.29 | -1.826% | 1 | 952 | -6.200% |
| 2026-09-03 | 11.50 | 11.50 | 11.50 | 11.50 | -6.275% | 1 | 952 | -7.913% |
| 2026-09-01 | 12.27 | 12.27 | 12.27 | 12.27 | +3.457% | 1 | 951 | -13.692% |
| 2026-08-31 | 11.86 | 11.86 | 11.86 | 11.86 | -0.336% | 1 | 951 | -10.708% |
| 2026-08-25 | 11.87 | 11.90 | 11.87 | 11.90 | +2.410% | 2 | 950 | -11.008% |
| 2026-08-24 | 11.62 | 11.62 | 11.62 | 11.62 | -3.967% | 5 | 947 | -8.864% |
| 2026-08-21 | 12.20 | 12.20 | 12.10 | 12.10 | +1.766% | 9 | 944 | -12.479% |
| 2026-08-20 | 11.95 | 11.95 | 11.89 | 11.89 | +3.571% | 2 | 944 | -10.934% |
| 2026-08-19 | 11.51 | 11.51 | 11.48 | 11.48 | -3.122% | 2 | 944 | -7.753% |
| 2026-08-18 | 11.85 | 11.85 | 11.85 | 11.85 | +0.680% | 25 | 928 | -10.633% |
| 2026-08-17 | 11.77 | 11.77 | 11.77 | 11.77 | +2.348% | 2 | 926 | -10.025% |
| 2026-08-13 | 11.50 | 11.50 | 11.50 | 11.50 | -1.288% | 5 | 926 | -7.913% |
| 2026-08-06 | 11.65 | 11.65 | 11.65 | 11.65 | +6.199% | 35 | 891 | -9.099% |
| 2026-08-05 | 10.97 | 10.97 | 10.97 | 10.97 | +8.937% | 1 | 891 | -3.464% |
| 2026-08-03 | 10.07 | 10.07 | 10.07 | 10.07 | -13.190% | 1 | 892 | +5.164% |
| 2026-07-31 | 11.87 | 11.87 | 11.45 | 11.60 | -28.395% | 11 | 898 | -8.707% |
| 2026-07-16 | 15.28 | 16.20 | 15.28 | 16.20 | +2.273% | 6 | 897 | -34.630% |
| 2026-07-15 | 15.84 | 15.84 | 15.84 | 15.84 | -12.244% | 1 | 897 | -33.144% |
| 2026-07-07 | 18.05 | 18.05 | 18.05 | 18.05 | +1.120% | 39 | 858 | -41.330% |
| 2026-07-06 | 18.17 | 18.17 | 17.85 | 17.85 | +0.563% | 20 | 845 | -40.672% |
| 2026-07-02 | 17.95 | 17.95 | 17.75 | 17.75 | -4.570% | 44 | 881 | -40.338% |
| 2026-06-30 | 18.79 | 18.79 | 18.01 | 18.60 | 0.000% | 9 | 880 | -43.065% |
| 2026-06-29 | 18.07 | 18.65 | 18.07 | 18.60 | -10.877% | 6 | 878 | -43.065% |
| 2026-06-26 | 20.80 | 20.90 | 20.56 | 20.87 | -2.704% | 103 | 792 | -49.257% |
| 2026-06-25 | 21.35 | 21.45 | 21.15 | 21.45 | +7.250% | 23 | 792 | -50.629% |
| 2026-06-22 | 20.05 | 20.05 | 20.00 | 20.00 | +12.170% | 69 | 754 | -47.050% |
| 2026-06-18 | 17.83 | 17.83 | 17.83 | 17.83 | +1.364% | 2 | 752 | -40.606% |
| 2026-06-17 | 17.59 | 17.59 | 17.59 | 17.59 | +6.930% | 1 | 752 | -39.795% |
| 2026-06-16 | 16.45 | 16.45 | 16.45 | 16.45 | -11.654% | 16 | 736 | -35.623% |
| 2026-06-11 | 18.62 | 18.62 | 18.62 | 18.62 | +8.508% | 1 | 735 | -43.126% |
| 2026-06-08 | 17.16 | 17.16 | 17.16 | 17.16 | +2.143% | 1 | 734 | -38.287% |
| 2026-06-05 | 15.54 | 16.80 | 15.54 | 16.80 | +2.752% | 29 | 705 | -36.964% |
| 2026-06-03 | 16.35 | 16.35 | 16.35 | 16.35 | +28.740% | 50 | 655 | -35.229% |
| 2026-05-27 | 12.80 | 12.80 | 12.70 | 12.70 | -3.422% | 20 | 655 | -16.614% |
| 2026-05-20 | 13.65 | 13.65 | 13.15 | 13.15 | +3.543% | 15 | 641 | -19.468% |
| 2026-05-13 | 12.70 | 12.70 | 12.70 | 12.70 | -2.308% | 2 | 641 | -16.614% |
| 2026-05-12 | 13.00 | 13.00 | 13.00 | 13.00 | +4.000% | 3 | 638 | -18.538% |
| 2026-05-11 | 12.50 | 12.50 | 12.50 | 12.50 | +0.402% | 1 | 639 | -15.280% |
| 2026-05-08 | 12.43 | 12.60 | 12.43 | 12.45 | -4.525% | 40 | 639 | -14.940% |
| 2026-05-04 | 13.02 | 13.04 | 13.02 | 13.04 | -3.764% | 10 | 634 | -18.788% |
| 2026-05-01 | 13.30 | 13.55 | 13.30 | 13.55 | -3.283% | 26 | 654 | -21.845% |
| 2026-04-30 | 14.00 | 14.01 | 14.00 | 14.01 | -10.479% | 8 | 654 | -24.411% |
| 2026-04-24 | 15.70 | 15.70 | 15.65 | 15.65 | -6.679% | 2 | 656 | -32.332% |
| 2026-04-22 | 16.77 | 16.77 | 16.77 | 16.77 | -3.897% | 1 | 657 | -36.852% |
| 2026-04-21 | 17.45 | 17.45 | 17.45 | 17.45 | -5.879% | 15 | 657 | -39.312% |
| 2026-04-15 | 18.60 | 18.60 | 18.54 | 18.54 | -1.383% | 2 | 657 | -42.880% |
| 2026-04-14 | 18.80 | 18.80 | 18.80 | 18.80 | -10.348% | 3 | 660 | -43.670% |
| 2026-04-10 | 20.93 | 21.00 | 20.85 | 20.97 | -6.300% | 4 | 660 | -49.499% |
| 2026-04-09 | 23.55 | 23.55 | 22.38 | 22.38 | -21.721% | 3 | 661 | -52.681% |
| 2026-04-02 | 28.59 | 28.59 | 28.59 | 28.59 | +5.110% | 28 | 689 | -62.959% |
| 2026-04-01 | 27.10 | 27.20 | 27.10 | 27.20 | -4.225% | 8 | 689 | -61.066% |
| 2026-03-31 | 28.40 | 28.40 | 28.40 | 28.40 | -9.984% | 1 | 684 | -62.711% |
| 2026-03-30 | 31.55 | 31.55 | 31.55 | 31.55 | +17.505% | 3 | 684 | -66.434% |
| 2026-03-23 | 26.70 | 26.85 | 26.55 | 26.85 | -6.446% | 12 | 687 | -60.559% |
| 2026-03-20 | 28.75 | 28.90 | 28.60 | 28.70 | +7.692% | 12 | 678 | -63.101% |
| 2026-03-17 | 26.65 | 26.65 | 26.65 | 26.65 | -2.844% | 2 | 666 | -60.263% |
| 2026-03-16 | 27.43 | 27.43 | 27.43 | 27.43 | -5.087% | 5 | 665 | -61.393% |
| 2026-03-13 | 28.90 | 28.90 | 28.90 | 28.90 | -0.069% | 1 | 670 | -63.356% |
| 2026-03-12 | 28.92 | 28.92 | 28.92 | 28.92 | +9.545% | 1 | 670 | -63.382% |
| 2026-03-11 | 26.40 | 26.40 | 26.40 | 26.40 | -4.000% | 1 | 670 | -59.886% |
| 2026-03-10 | 27.10 | 27.50 | 26.85 | 27.50 | -5.660% | 52 | 669 | -61.491% |
| 2026-03-09 | 30.35 | 30.35 | 29.10 | 29.15 | +5.045% | 3 | 670 | -63.671% |
| 2026-03-06 | 27.70 | 27.75 | 27.40 | 27.75 | +0.909% | 3 | 672 | -61.838% |
| 2026-03-05 | 26.39 | 27.50 | 26.39 | 27.50 | +1.289% | 4 | 670 | -61.491% |
| 2026-03-04 | 27.15 | 27.15 | 27.15 | 27.15 | -7.810% | 5 | 671 | -60.994% |
| 2026-03-03 | 29.45 | 29.45 | 29.45 | 29.45 | -2.645% | 169 | 674 | -64.041% |
| 2026-03-02 | 30.25 | 30.25 | 30.25 | 30.25 | +4.853% | 1 | 571 | -64.992% |
| 2026-02-25 | 28.72 | 28.85 | 28.72 | 28.85 | -1.469% | 20 | 581 | -63.293% |
| 2026-02-20 | 30.30 | 30.30 | 29.28 | 29.28 | -4.000% | 21 | 581 | -63.832% |
| 2026-02-19 | 30.50 | 30.50 | 30.50 | 30.50 | +0.993% | 10 | 591 | -65.279% |
| 2026-02-18 | 30.20 | 30.20 | 30.20 | 30.20 | -7.077% | 100 | 591 | -64.934% |
| 2026-02-17 | 32.50 | 32.50 | 32.50 | 32.50 | +0.185% | 1 | 491 | -67.415% |
| 2026-02-13 | 32.99 | 32.99 | 31.70 | 32.44 | -1.098% | 100 | 413 | -67.355% |
| 2026-02-12 | 33.14 | 33.14 | 32.30 | 32.80 | +9.516% | 9 | 413 | -67.713% |
| 2026-02-11 | 29.95 | 29.95 | 29.95 | 29.95 | +0.842% | 9 | 404 | -64.641% |
| 2026-02-10 | 28.65 | 29.70 | 28.65 | 29.70 | +2.946% | 3 | 401 | -64.343% |
| 2026-02-09 | 30.50 | 30.50 | 28.85 | 28.85 | -2.369% | 174 | 398 | -63.293% |
| 2026-02-06 | 31.40 | 31.40 | 29.55 | 29.55 | +15.656% | 130 | 239 | -64.162% |
| 2026-02-05 | 26.35 | 26.35 | 25.55 | 25.55 | +11.670% | 2 | 186 | -58.552% |
| 2026-02-04 | 22.88 | 22.88 | 22.88 | 22.88 | +6.916% | 1 | 186 | -53.715% |
| 2026-02-03 | 19.32 | 21.40 | 19.32 | 21.40 | +8.464% | 10 | 186 | -50.514% |
| 2026-02-02 | 19.73 | 19.73 | 19.73 | 19.73 | -5.372% | 1 | 183 | -46.325% |
| 2026-01-30 | 20.35 | 20.85 | 20.35 | 20.85 | -1.651% | 32 | 183 | -49.209% |
| 2026-01-22 | 21.20 | 21.27 | 21.20 | 21.20 | -8.225% | 4 | 168 | -50.047% |
| 2026-01-21 | 22.05 | 23.10 | 21.85 | 23.10 | +8.197% | 5 | 168 | -54.156% |
| 2026-01-20 | 21.35 | 21.35 | 21.35 | 21.35 | -0.466% | 1 | 164 | -50.398% |
| 2026-01-14 | 21.45 | 21.45 | 21.45 | 21.45 | +8.883% | 2 | 164 | -50.629% |
| 2026-01-08 | 19.95 | 20.00 | 19.70 | 19.70 | -6.280% | 3 | 164 | -46.244% |
| 2026-01-07 | 21.02 | 21.02 | 21.02 | 21.02 | +2.188% | 1 | 164 | -49.619% |
| 2026-01-06 | 20.95 | 20.95 | 20.57 | 20.57 | -7.758% | 3 | 164 | -48.517% |
| 2026-01-05 | 22.30 | 22.30 | 22.30 | 22.30 | -7.277% | 2 | 164 | -52.511% |
| 2026-01-02 | 21.85 | 24.05 | 21.85 | 24.05 | +3.308% | 4 | 164 | -55.967% |
| 2025-12-22 | 23.28 | 23.28 | 23.28 | 23.28 | -3.402% | 1 | 161 | -54.510% |
| 2025-12-19 | 23.80 | 24.10 | 23.80 | 24.10 | -1.633% | 2 | 161 | -56.058% |
| 2025-12-18 | 24.00 | 24.50 | 24.00 | 24.50 | -2.390% | 3 | 160 | -56.776% |
| 2025-12-17 | 25.10 | 25.10 | 25.10 | 25.10 | -2.030% | 1 | 157 | -57.809% |
| 2025-12-15 | 25.71 | 25.72 | 25.62 | 25.62 | +6.528% | 11 | 158 | -58.665% |
| 2025-12-11 | 24.01 | 24.05 | 24.01 | 24.05 | -4.374% | 2 | 158 | -55.967% |
| 2025-12-08 | 24.52 | 25.15 | 24.52 | 25.15 | +2.028% | 23 | 158 | -57.893% |
| 2025-12-05 | 24.56 | 24.65 | 24.56 | 24.65 | -3.257% | 2 | 175 | -57.039% |
| 2025-12-04 | 25.48 | 25.48 | 25.48 | 25.48 | +5.858% | 1 | 174 | -58.438% |
| 2025-12-03 | 24.07 | 24.07 | 24.07 | 24.07 | +2.382% | 1 | 173 | -56.003% |
| 2025-12-01 | 23.51 | 23.51 | 23.51 | 23.51 | -3.450% | 20 | 173 | -54.955% |
| 2025-11-28 | 24.33 | 24.35 | 24.33 | 24.35 | -2.678% | 2 | 157 | -56.509% |
| 2025-11-26 | 24.50 | 25.02 | 24.50 | 25.02 | -13.873% | 13 | 156 | -57.674% |
| 2025-11-21 | 29.05 | 29.05 | 29.05 | 29.05 | +11.731% | 1 | 156 | -63.546% |
| 2025-11-20 | 26.00 | 26.00 | 26.00 | 26.00 | -3.346% | 1 | 157 | -59.269% |
| 2025-11-19 | 27.05 | 27.10 | 26.90 | 26.90 | -0.297% | 4 | 157 | -60.632% |
| 2025-11-18 | 26.50 | 26.98 | 26.30 | 26.98 | +8.703% | 141 | 155 | -60.749% |
| 2025-11-17 | 24.45 | 25.00 | 24.45 | 24.82 | +5.617% | 60 | 176 | -57.333% |
| 2025-11-14 | 23.50 | 23.50 | 23.50 | 23.50 | +1.293% | 2 | 172 | -54.936% |
| 2025-11-13 | 22.00 | 23.20 | 22.00 | 23.20 | +11.058% | 51 | 172 | -54.353% |
| 2025-11-12 | 20.20 | 20.89 | 20.20 | 20.89 | -0.524% | 54 | 127 | -49.306% |
| 2025-11-07 | 21.83 | 21.83 | 21.00 | 21.00 | +8.247% | 4 | 77 | -49.571% |
| 2025-11-05 | 19.85 | 19.85 | 19.35 | 19.40 | 0.000% | 5 | 76 | -45.412% |
| 2025-11-04 | 19.40 | 19.40 | 19.40 | 19.40 | +6.887% | 1 | 76 | -45.412% |
| 2025-11-03 | 18.10 | 18.15 | 18.10 | 18.15 | -8.610% | 2 | 74 | -41.653% |
| 2025-10-31 | 18.35 | 19.86 | 18.30 | 19.86 | -19.628% | 7 | 74 | -46.677% |
| 2025-10-30 | 23.47 | 24.71 | 23.47 | 24.71 | +9.773% | 7 | 74 | -57.143% |
| 2025-10-29 | 22.29 | 22.51 | 22.29 | 22.51 | -2.045% | 2 | 71 | -52.954% |
| 2025-10-28 | 22.63 | 22.98 | 22.63 | 22.98 | +0.349% | 4 | 71 | -53.916% |
| 2025-10-24 | 23.29 | 23.29 | 22.90 | 22.90 | -5.684% | 12 | 71 | -53.755% |
| 2025-10-23 | 24.28 | 24.28 | 24.28 | 24.28 | -4.896% | 1 | 61 | -56.384% |
| 2025-10-22 | 25.05 | 25.53 | 25.05 | 25.53 | +6.553% | 2 | 62 | -58.519% |
| 2025-10-21 | 23.96 | 23.96 | 23.96 | 23.96 | -6.406% | 1 | 60 | -55.801% |
| 2025-10-20 | 25.90 | 25.90 | 25.60 | 25.60 | -6.261% | 6 | 60 | -58.633% |
| 2025-10-17 | 27.31 | 27.31 | 27.31 | 27.31 | +5.648% | 1 | 54 | -61.223% |
| 2025-10-14 | 26.24 | 26.24 | 25.85 | 25.85 | +6.818% | 11 | 54 | -59.033% |
| 2025-10-13 | 24.20 | 24.20 | 24.20 | 24.20 | -1.466% | 2 | 50 | -56.240% |
| 2025-10-10 | 23.42 | 24.56 | 23.42 | 24.56 | +7.719% | 2 | 52 | -56.881% |
| 2025-10-09 | 22.80 | 22.80 | 22.80 | 22.80 | +5.800% | 1 | 50 | -53.553% |
| 2025-10-08 | 21.69 | 21.88 | 21.55 | 21.55 | -5.482% | 4 | 49 | -50.858% |
| 2025-10-03 | 22.02 | 22.80 | 22.02 | 22.80 | +2.703% | 3 | 51 | -53.553% |
| 2025-10-02 | 22.82 | 22.82 | 22.20 | 22.20 | -2.972% | 9 | 50 | -52.297% |
| 2025-09-30 | 22.10 | 23.00 | 22.10 | 22.88 | +2.601% | 33 | 43 | -53.715% |
| 2025-09-29 | 22.33 | 22.44 | 22.30 | 22.30 | -1.021% | 4 | 12 | -52.511% |
| 2025-09-26 | 22.53 | 22.53 | 22.53 | 22.53 | -0.705% | 2 | 10 | -52.996% |
| 2025-09-24 | 22.57 | 22.69 | 22.57 | 22.69 | -0.482% | 2 | 8 | -53.327% |
| 2025-09-23 | 22.25 | 22.80 | 22.25 | 22.80 | +10.680% | 2 | 8 | -53.553% |
| 2025-09-22 | 20.00 | 20.60 | 20.00 | 20.60 | +6.736% | 4 | 7 | -48.592% |
| 2025-09-19 | 19.30 | 19.30 | 19.30 | 19.30 | -1.531% | 2 | 4 | -45.130% |
| 2025-09-18 | 19.40 | 19.75 | 19.40 | 19.60 | +2.030% | 6 | 2 | -45.969% |
| 2025-09-16 | 19.20 | 19.21 | 19.20 | 19.21 | 0.000% | 2 | 1 | -44.872% |