AMZN280121P00260000
AMZN Jan 21 2028 260.00 Put
optionOPRA
EODOct 6, 2026
35.25USD-3.026%(-1.10)101Vol2,688OI
AMZN280121P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 37.12 | 37.12 | 35.25 | 35.25 | -3.026% | 101 | 2,787 | 0.000% |
| 2026-10-05 | 36.95 | 36.95 | 36.20 | 36.35 | -5.339% | 151 | 2,638 | -3.026% |
| 2026-09-30 | 38.40 | 38.40 | 38.05 | 38.40 | -1.538% | 40 | 2,638 | -8.203% |
| 2026-09-29 | 39.65 | 39.65 | 39.00 | 39.00 | +1.695% | 48 | 2,638 | -9.615% |
| 2026-09-25 | 39.50 | 39.50 | 38.35 | 38.35 | -0.260% | 11 | 2,647 | -8.083% |
| 2026-09-24 | 40.49 | 40.49 | 38.45 | 38.45 | -1.410% | 43 | 2,648 | -8.322% |
| 2026-09-23 | 39.00 | 39.00 | 39.00 | 39.00 | +5.978% | 11 | 2,638 | -9.615% |
| 2026-09-22 | 36.15 | 37.15 | 36.15 | 36.80 | +3.545% | 6 | 2,636 | -4.212% |
| 2026-09-21 | 36.68 | 36.68 | 35.35 | 35.54 | -4.591% | 23 | 2,634 | -0.816% |
| 2026-09-18 | 37.27 | 37.27 | 37.00 | 37.25 | -7.107% | 30 | 2,633 | -5.369% |
| 2026-09-15 | 40.10 | 40.10 | 40.10 | 40.10 | +6.507% | 8 | 2,633 | -12.095% |
| 2026-09-14 | 38.10 | 38.53 | 37.65 | 37.65 | +2.338% | 5 | 2,633 | -6.375% |
| 2026-09-11 | 37.10 | 37.15 | 36.79 | 36.79 | -6.979% | 67 | 2,602 | -4.186% |
| 2026-09-09 | 39.55 | 39.55 | 39.55 | 39.55 | +7.211% | 1 | 2,603 | -10.872% |
| 2026-09-04 | 36.89 | 36.89 | 36.89 | 36.89 | +1.068% | 3 | 2,606 | -4.446% |
| 2026-09-03 | 36.85 | 36.85 | 36.35 | 36.50 | -3.260% | 608 | 2,197 | -3.425% |
| 2026-09-02 | 37.45 | 38.28 | 37.40 | 37.73 | -1.565% | 172 | 2,195 | -6.573% |
| 2026-09-01 | 38.30 | 38.40 | 38.20 | 38.33 | +5.389% | 55 | 2,192 | -8.035% |
| 2026-08-31 | 36.35 | 37.05 | 35.85 | 36.37 | +3.885% | 161 | 2,164 | -3.079% |
| 2026-08-28 | 36.83 | 36.83 | 34.75 | 35.01 | -7.381% | 214 | 2,023 | +0.686% |
| 2026-08-27 | 37.60 | 37.80 | 37.55 | 37.80 | +3.279% | 13 | 2,010 | -6.746% |
| 2026-08-26 | 36.60 | 36.60 | 36.60 | 36.60 | -0.462% | 9 | 2,010 | -3.689% |
| 2026-08-25 | 36.50 | 36.77 | 36.50 | 36.77 | +1.295% | 3 | 2,007 | -4.134% |
| 2026-08-24 | 35.95 | 36.30 | 35.95 | 36.30 | -2.288% | 3 | 2,006 | -2.893% |
| 2026-08-21 | 37.08 | 37.15 | 37.08 | 37.15 | +2.201% | 2 | 2,005 | -5.114% |
| 2026-08-20 | 36.01 | 36.68 | 36.01 | 36.35 | +3.857% | 32 | 2,010 | -3.026% |
| 2026-08-19 | 35.99 | 36.25 | 35.00 | 35.00 | -4.319% | 177 | 1,836 | +0.714% |
| 2026-08-18 | 36.60 | 36.65 | 36.50 | 36.58 | -1.001% | 56 | 1,785 | -3.636% |
| 2026-08-17 | 36.21 | 37.65 | 35.80 | 36.95 | +3.068% | 126 | 1,783 | -4.601% |
| 2026-08-14 | 35.75 | 35.85 | 35.60 | 35.85 | +0.986% | 7 | 1,783 | -1.674% |
| 2026-08-13 | 35.50 | 35.50 | 35.50 | 35.50 | +2.158% | 1 | 1,783 | -0.704% |
| 2026-08-12 | 34.25 | 34.85 | 34.15 | 34.75 | +3.116% | 131 | 1,710 | +1.439% |
| 2026-08-11 | 33.70 | 33.70 | 33.70 | 33.70 | +4.984% | 99 | 1,809 | +4.599% |
| 2026-08-10 | 31.96 | 32.10 | 31.96 | 32.10 | -7.493% | 2 | 1,809 | +9.813% |
| 2026-08-06 | 33.80 | 34.70 | 33.80 | 34.70 | +1.640% | 89 | 1,808 | +1.585% |
| 2026-08-05 | 33.99 | 34.14 | 33.99 | 34.14 | +3.142% | 2 | 1,809 | +3.251% |
| 2026-08-04 | 31.90 | 33.10 | 31.90 | 33.10 | +8.667% | 105 | 1,706 | +6.495% |
| 2026-08-03 | 31.47 | 31.57 | 30.08 | 30.46 | -14.916% | 220 | 1,912 | +15.726% |
| 2026-07-31 | 37.75 | 37.75 | 34.30 | 35.80 | -25.711% | 103 | 1,920 | -1.536% |
| 2026-07-30 | 48.19 | 48.19 | 48.19 | 48.19 | -8.034% | 1 | 1,919 | -26.852% |
| 2026-07-29 | 52.24 | 52.58 | 52.00 | 52.40 | +3.251% | 22 | 1,922 | -32.729% |
| 2026-07-23 | 50.75 | 50.75 | 50.75 | 50.75 | +10.206% | 1 | 1,921 | -30.542% |
| 2026-07-22 | 46.05 | 46.05 | 46.05 | 46.05 | +3.833% | 2 | 1,919 | -23.453% |
| 2026-07-21 | 44.30 | 44.35 | 44.30 | 44.35 | +0.681% | 9 | 1,926 | -20.519% |
| 2026-07-20 | 44.05 | 44.05 | 44.05 | 44.05 | -3.293% | 3 | 1,923 | -19.977% |
| 2026-07-14 | 45.60 | 45.60 | 45.55 | 45.55 | -6.160% | 25 | 1,898 | -22.613% |
| 2026-07-08 | 48.52 | 49.00 | 48.15 | 48.54 | +4.770% | 19 | 1,898 | -27.379% |
| 2026-07-07 | 46.33 | 46.33 | 46.33 | 46.33 | -6.856% | 1 | 1,899 | -23.915% |
| 2026-06-30 | 49.74 | 49.74 | 49.74 | 49.74 | +0.688% | 1 | 1,899 | -29.131% |
| 2026-06-29 | 49.59 | 49.59 | 48.85 | 49.40 | -7.750% | 24 | 1,896 | -28.644% |
| 2026-06-26 | 53.55 | 53.55 | 53.55 | 53.55 | -1.181% | 1 | 1,897 | -34.174% |
| 2026-06-25 | 55.83 | 55.83 | 54.19 | 54.19 | +5.634% | 3 | 1,895 | -34.951% |
| 2026-06-24 | 48.62 | 51.30 | 48.62 | 51.30 | -1.517% | 2 | 1,893 | -31.287% |
| 2026-06-22 | 52.00 | 52.15 | 52.00 | 52.09 | +9.663% | 158 | 1,908 | -32.329% |
| 2026-06-18 | 48.07 | 48.07 | 47.50 | 47.50 | -5.000% | 10 | 1,908 | -25.789% |
| 2026-06-17 | 50.00 | 50.00 | 50.00 | 50.00 | +7.527% | 11 | 1,898 | -29.500% |
| 2026-06-15 | 46.29 | 46.50 | 46.29 | 46.50 | -6.250% | 10 | 1,898 | -24.194% |
| 2026-06-11 | 49.60 | 49.60 | 49.60 | 49.60 | +3.441% | 1 | 1,897 | -28.931% |
| 2026-06-09 | 47.95 | 47.95 | 47.95 | 47.95 | +5.038% | 34 | 1,897 | -26.486% |
| 2026-06-05 | 45.65 | 45.65 | 45.65 | 45.65 | +10.292% | 10 | 1,887 | -22.782% |
| 2026-06-02 | 42.25 | 42.31 | 40.85 | 41.39 | +4.918% | 28 | 1,871 | -14.835% |
| 2026-06-01 | 38.95 | 40.00 | 38.70 | 39.45 | +9.038% | 253 | 1,642 | -10.646% |
| 2026-05-29 | 36.18 | 36.18 | 36.18 | 36.18 | +2.493% | 1 | 1,641 | -2.570% |
| 2026-05-28 | 36.67 | 36.67 | 35.30 | 35.30 | -6.416% | 3 | 1,642 | -0.142% |
| 2026-05-26 | 36.95 | 38.23 | 36.95 | 37.72 | +4.632% | 24 | 1,646 | -6.548% |
| 2026-05-21 | 36.55 | 36.55 | 36.05 | 36.05 | -7.088% | 2 | 1,646 | -2.219% |
| 2026-05-19 | 39.72 | 39.72 | 38.80 | 38.80 | +4.021% | 96 | 1,645 | -9.149% |
| 2026-05-18 | 36.05 | 37.30 | 36.05 | 37.30 | -3.117% | 5 | 1,645 | -5.496% |
| 2026-05-15 | 38.50 | 38.50 | 38.50 | 38.50 | +4.082% | 1 | 1,644 | -8.442% |
| 2026-05-13 | 37.00 | 37.00 | 36.99 | 36.99 | -0.964% | 2 | 1,642 | -4.704% |
| 2026-05-12 | 37.47 | 37.47 | 37.23 | 37.35 | +4.330% | 12 | 1,634 | -5.622% |
| 2026-05-11 | 34.97 | 35.80 | 34.97 | 35.80 | +2.286% | 8 | 1,628 | -1.536% |
| 2026-05-08 | 35.00 | 35.00 | 35.00 | 35.00 | +2.941% | 1 | 1,627 | +0.714% |
| 2026-05-06 | 34.59 | 34.70 | 33.71 | 34.00 | -2.885% | 419 | 1,236 | +3.676% |
| 2026-05-05 | 34.50 | 35.30 | 34.50 | 35.01 | -3.287% | 22 | 1,224 | +0.686% |
| 2026-05-04 | 36.05 | 36.40 | 35.24 | 36.20 | -2.294% | 81 | 1,256 | -2.624% |
| 2026-05-01 | 36.75 | 37.40 | 36.75 | 37.05 | -4.264% | 45 | 1,212 | -4.858% |
| 2026-04-30 | 40.72 | 40.72 | 38.70 | 38.70 | -2.617% | 347 | 1,019 | -8.915% |
| 2026-04-29 | 39.60 | 40.47 | 39.58 | 39.74 | -5.673% | 6 | 1,019 | -11.298% |
| 2026-04-28 | 42.00 | 42.13 | 42.00 | 42.13 | +1.274% | 11 | 1,018 | -16.330% |
| 2026-04-27 | 41.30 | 41.65 | 40.95 | 41.60 | +2.337% | 980 | 316 | -15.264% |
| 2026-04-24 | 42.34 | 42.34 | 40.65 | 40.65 | -8.652% | 25 | 320 | -13.284% |
| 2026-04-22 | 44.50 | 44.50 | 44.50 | 44.50 | 0.000% | 1 | 319 | -20.787% |
| 2026-04-21 | 44.50 | 44.50 | 44.50 | 44.50 | +0.338% | 1 | 318 | -20.787% |
| 2026-04-17 | 44.45 | 44.55 | 44.35 | 44.35 | -4.315% | 5 | 316 | -20.519% |
| 2026-04-16 | 47.75 | 47.75 | 46.35 | 46.35 | -1.801% | 5 | 318 | -23.948% |
| 2026-04-15 | 47.45 | 47.45 | 47.20 | 47.20 | -1.461% | 4 | 317 | -25.318% |
| 2026-04-14 | 47.90 | 47.90 | 47.90 | 47.90 | -6.628% | 1 | 318 | -26.409% |
| 2026-04-13 | 51.30 | 51.30 | 51.30 | 51.30 | +1.544% | 92 | 410 | -31.287% |
| 2026-04-10 | 50.53 | 50.53 | 50.52 | 50.52 | -7.978% | 10 | 410 | -30.226% |
| 2026-04-09 | 58.20 | 58.20 | 54.90 | 54.90 | -23.324% | 5 | 417 | -35.792% |
| 2026-03-30 | 69.95 | 71.60 | 69.95 | 71.60 | +10.613% | 79 | 421 | -50.768% |
| 2026-03-23 | 64.73 | 64.73 | 64.73 | 64.73 | -1.070% | 92 | 421 | -45.543% |
| 2026-03-06 | 64.10 | 65.43 | 64.10 | 65.43 | +2.958% | 2 | 333 | -46.126% |
| 2026-03-04 | 64.02 | 64.02 | 63.23 | 63.55 | -11.638% | 10 | 333 | -44.532% |
| 2026-03-03 | 71.92 | 71.92 | 71.92 | 71.92 | +6.865% | 2 | 336 | -50.987% |
| 2026-02-25 | 67.28 | 67.30 | 67.28 | 67.30 | +0.975% | 2 | 334 | -47.623% |
| 2026-02-20 | 67.14 | 67.14 | 66.65 | 66.65 | +0.863% | 10 | 334 | -47.112% |
| 2026-02-09 | 66.10 | 66.10 | 66.08 | 66.08 | -5.829% | 6 | 334 | -46.656% |
| 2026-02-06 | 70.17 | 70.17 | 70.17 | 70.17 | +15.297% | 1 | 330 | -49.765% |
| 2026-02-05 | 60.86 | 60.86 | 60.86 | 60.86 | +11.999% | 10 | 329 | -42.080% |
| 2026-02-04 | 52.95 | 54.34 | 52.95 | 54.34 | +6.237% | 12 | 319 | -35.131% |
| 2026-01-30 | 51.15 | 51.15 | 51.15 | 51.15 | +3.668% | 30 | 309 | -31.085% |
| 2026-01-27 | 50.20 | 50.20 | 49.34 | 49.34 | -2.432% | 31 | 279 | -28.557% |
| 2026-01-23 | 50.57 | 50.57 | 50.57 | 50.57 | -4.405% | 2 | 250 | -30.295% |
| 2026-01-20 | 52.38 | 52.90 | 52.38 | 52.90 | +3.421% | 7 | 250 | -33.365% |
| 2026-01-15 | 51.15 | 51.15 | 51.15 | 51.15 | +5.269% | 20 | 255 | -31.085% |
| 2026-01-13 | 48.49 | 48.61 | 48.49 | 48.59 | +3.251% | 7 | 235 | -27.454% |
| 2026-01-12 | 47.08 | 47.45 | 47.04 | 47.06 | -2.365% | 85 | 233 | -25.096% |
| 2026-01-09 | 48.77 | 48.77 | 48.20 | 48.20 | -0.619% | 3 | 148 | -26.867% |
| 2026-01-08 | 49.65 | 49.65 | 48.50 | 48.50 | -2.020% | 16 | 145 | -27.320% |
| 2026-01-07 | 50.15 | 50.15 | 49.00 | 49.50 | -3.452% | 9 | 159 | -28.788% |
| 2026-01-06 | 52.90 | 52.90 | 51.27 | 51.27 | -6.782% | 6 | 164 | -31.246% |
| 2026-01-02 | 53.80 | 55.00 | 52.60 | 55.00 | +2.041% | 7 | 166 | -35.909% |
| 2025-12-30 | 54.04 | 54.10 | 53.83 | 53.90 | 0.000% | 6 | 167 | -34.601% |
| 2025-12-26 | 53.90 | 53.90 | 53.90 | 53.90 | +0.391% | 1 | 167 | -34.601% |
| 2025-12-24 | 53.81 | 53.81 | 53.57 | 53.69 | -5.057% | 7 | 167 | -34.345% |
| 2025-12-22 | 55.91 | 56.55 | 55.91 | 56.55 | +0.088% | 3 | 168 | -37.666% |
| 2025-12-19 | 57.20 | 57.20 | 56.50 | 56.50 | -3.830% | 2 | 168 | -37.611% |
| 2025-12-17 | 58.56 | 58.75 | 58.56 | 58.75 | -1.061% | 2 | 166 | -40.000% |
| 2025-12-16 | 59.38 | 59.38 | 59.38 | 59.38 | +0.118% | 2 | 166 | -40.637% |
| 2025-12-15 | 59.31 | 59.31 | 59.31 | 59.31 | +2.612% | 1 | 168 | -40.567% |
| 2025-12-12 | 56.20 | 57.80 | 56.20 | 57.80 | +3.584% | 3 | 167 | -39.014% |
| 2025-12-11 | 55.80 | 55.80 | 55.80 | 55.80 | +0.849% | 1 | 165 | -36.828% |
| 2025-12-10 | 55.33 | 55.33 | 55.33 | 55.33 | -3.320% | 1 | 165 | -36.291% |
| 2025-12-09 | 57.37 | 57.44 | 57.23 | 57.23 | +0.704% | 4 | 164 | -38.406% |
| 2025-12-08 | 57.02 | 57.02 | 56.83 | 56.83 | +0.229% | 2 | 166 | -37.973% |
| 2025-12-05 | 56.70 | 56.70 | 56.70 | 56.70 | -1.971% | 1 | 164 | -37.831% |
| 2025-12-04 | 58.04 | 58.65 | 57.72 | 57.84 | +3.065% | 7 | 164 | -39.056% |
| 2025-12-03 | 56.70 | 56.70 | 56.05 | 56.12 | +1.870% | 3 | 163 | -37.188% |
| 2025-12-01 | 55.20 | 55.20 | 55.06 | 55.09 | -1.272% | 4 | 163 | -36.014% |
| 2025-11-28 | 56.25 | 56.25 | 55.70 | 55.80 | -2.957% | 8 | 159 | -36.828% |
| 2025-11-26 | 57.00 | 57.50 | 57.00 | 57.50 | +0.437% | 3 | 150 | -38.696% |
| 2025-11-25 | 58.60 | 58.60 | 57.10 | 57.25 | -3.048% | 23 | 150 | -38.428% |
| 2025-11-24 | 59.50 | 59.60 | 59.05 | 59.05 | -9.460% | 5 | 127 | -40.305% |
| 2025-11-21 | 65.22 | 65.22 | 65.22 | 65.22 | +5.945% | 1 | 126 | -45.952% |
| 2025-11-19 | 61.94 | 62.05 | 61.56 | 61.56 | +3.514% | 12 | 127 | -42.739% |
| 2025-11-18 | 60.45 | 60.50 | 59.47 | 59.47 | +4.425% | 7 | 116 | -40.726% |
| 2025-11-17 | 56.02 | 57.05 | 56.00 | 56.95 | +6.548% | 16 | 111 | -38.104% |
| 2025-11-13 | 52.40 | 53.45 | 52.40 | 53.45 | +6.986% | 57 | 107 | -34.051% |
| 2025-11-12 | 48.60 | 49.96 | 47.60 | 49.96 | +3.867% | 26 | 83 | -29.444% |
| 2025-11-10 | 47.86 | 48.89 | 47.85 | 48.10 | -4.563% | 11 | 84 | -26.715% |
| 2025-11-07 | 50.40 | 50.40 | 50.40 | 50.40 | +0.458% | 1 | 83 | -30.060% |
| 2025-11-06 | 50.49 | 50.49 | 50.17 | 50.17 | +7.638% | 11 | 83 | -29.739% |
| 2025-11-04 | 45.28 | 46.61 | 45.28 | 46.61 | +2.440% | 8 | 73 | -24.372% |
| 2025-11-03 | 44.20 | 45.50 | 44.20 | 45.50 | -6.186% | 7 | 70 | -22.527% |
| 2025-10-31 | 46.99 | 48.50 | 46.00 | 48.50 | -14.838% | 34 | 70 | -27.320% |
| 2025-10-30 | 56.70 | 56.95 | 56.70 | 56.95 | +2.613% | 3 | 81 | -38.104% |
| 2025-10-28 | 55.53 | 55.53 | 55.50 | 55.50 | -2.047% | 2 | 79 | -36.486% |
| 2025-10-24 | 56.61 | 57.07 | 56.60 | 56.66 | -4.145% | 20 | 77 | -37.787% |
| 2025-10-23 | 59.11 | 59.11 | 59.11 | 59.11 | -2.427% | 5 | 77 | -40.365% |
| 2025-10-22 | 60.58 | 60.58 | 60.58 | 60.58 | +1.884% | 5 | 80 | -41.812% |
| 2025-10-21 | 59.40 | 59.46 | 59.40 | 59.46 | -6.052% | 4 | 75 | -40.716% |
| 2025-10-17 | 63.42 | 63.42 | 63.29 | 63.29 | +1.671% | 4 | 77 | -44.304% |
| 2025-10-15 | 61.18 | 62.25 | 61.18 | 62.25 | +2.808% | 11 | 76 | -43.373% |
| 2025-10-14 | 60.55 | 60.55 | 60.55 | 60.55 | +3.770% | 30 | 65 | -41.784% |
| 2025-10-13 | 58.35 | 58.35 | 58.35 | 58.35 | -2.588% | 1 | 72 | -39.589% |
| 2025-10-10 | 58.28 | 59.90 | 58.28 | 59.90 | +8.771% | 31 | 72 | -41.152% |
| 2025-10-09 | 55.45 | 55.45 | 55.07 | 55.07 | -2.011% | 11 | 42 | -35.991% |
| 2025-10-06 | 58.20 | 58.20 | 56.20 | 56.20 | -1.143% | 4 | 31 | -37.278% |
| 2025-09-30 | 56.79 | 57.06 | 56.58 | 56.85 | -0.785% | 9 | 29 | -37.995% |
| 2025-09-25 | 56.82 | 57.30 | 56.82 | 57.30 | +3.993% | 3 | 25 | -38.482% |
| 2025-09-24 | 55.36 | 55.52 | 55.05 | 55.10 | +0.073% | 20 | 22 | -36.025% |
| 2025-09-23 | 55.33 | 55.33 | 55.06 | 55.06 | +12.482% | 2 | 2 | -35.979% |
| 2025-09-19 | 48.95 | 48.95 | 48.95 | 48.95 | -2.992% | 1 | 2 | -27.988% |
| 2025-09-17 | 50.51 | 50.80 | 50.46 | 50.46 | 0.000% | 3 | 2 | -30.143% |