AMZN280121P00270000
AMZN Jan 21 2028 270.00 Put
optionOPRA
EODOct 2, 2026
43.35USD-4.410%(-2.00)1Vol2,082OI
AMZN280121P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.35 | 43.35 | 43.35 | 43.35 | -4.410% | 1 | 2,083 | 0.000% |
| 2026-10-01 | 43.50 | 45.35 | 43.50 | 45.35 | +3.539% | 22 | 2,062 | -4.410% |
| 2026-09-30 | 44.90 | 44.90 | 43.55 | 43.80 | -3.736% | 3 | 2,062 | -1.027% |
| 2026-09-29 | 45.40 | 45.50 | 45.40 | 45.50 | +0.353% | 21 | 2,042 | -4.725% |
| 2026-09-28 | 45.34 | 45.34 | 45.34 | 45.34 | +2.117% | 1 | 2,043 | -4.389% |
| 2026-09-24 | 44.40 | 44.40 | 44.40 | 44.40 | -0.337% | 1 | 2,042 | -2.365% |
| 2026-09-23 | 44.55 | 44.55 | 44.55 | 44.55 | +5.071% | 1 | 2,042 | -2.694% |
| 2026-09-22 | 42.40 | 42.40 | 42.40 | 42.40 | +3.289% | 1 | 2,041 | +2.241% |
| 2026-09-21 | 41.37 | 41.37 | 41.05 | 41.05 | -5.131% | 4 | 2,044 | +5.603% |
| 2026-09-18 | 43.27 | 43.27 | 43.27 | 43.27 | -5.730% | 1 | 2,044 | +0.185% |
| 2026-09-15 | 45.85 | 45.90 | 45.85 | 45.90 | +6.993% | 8 | 2,036 | -5.556% |
| 2026-09-14 | 43.60 | 43.78 | 42.90 | 42.90 | +1.949% | 42 | 2,074 | +1.049% |
| 2026-09-11 | 42.08 | 42.08 | 42.08 | 42.08 | -6.071% | 1 | 2,073 | +3.018% |
| 2026-09-10 | 44.92 | 44.92 | 44.75 | 44.80 | +6.540% | 5 | 2,074 | -3.237% |
| 2026-09-04 | 42.40 | 42.55 | 42.05 | 42.05 | -2.323% | 69 | 2,141 | +3.092% |
| 2026-09-02 | 43.00 | 43.05 | 43.00 | 43.05 | -2.048% | 3 | 2,138 | +0.697% |
| 2026-09-01 | 43.68 | 43.95 | 43.67 | 43.95 | +5.144% | 67 | 2,107 | -1.365% |
| 2026-08-31 | 41.80 | 41.80 | 41.80 | 41.80 | +3.928% | 1 | 2,108 | +3.708% |
| 2026-08-28 | 40.50 | 40.50 | 39.80 | 40.22 | -7.752% | 90 | 2,127 | +7.782% |
| 2026-08-27 | 43.26 | 43.70 | 43.26 | 43.60 | +2.012% | 3 | 2,126 | -0.573% |
| 2026-08-21 | 43.00 | 43.00 | 42.74 | 42.74 | +6.584% | 3 | 2,127 | +1.427% |
| 2026-08-19 | 41.33 | 41.33 | 39.88 | 40.10 | -4.524% | 11 | 2,125 | +8.105% |
| 2026-08-18 | 41.80 | 42.00 | 41.80 | 42.00 | -0.990% | 6 | 2,124 | +3.214% |
| 2026-08-17 | 41.00 | 42.42 | 41.00 | 42.42 | +3.337% | 6 | 2,124 | +2.192% |
| 2026-08-14 | 40.60 | 41.05 | 40.60 | 41.05 | +1.988% | 6 | 2,122 | +5.603% |
| 2026-08-13 | 39.66 | 40.50 | 39.66 | 40.25 | +1.641% | 35 | 2,128 | +7.702% |
| 2026-08-12 | 39.70 | 39.80 | 39.60 | 39.60 | +3.529% | 14 | 2,114 | +9.470% |
| 2026-08-11 | 38.00 | 38.25 | 38.00 | 38.25 | +2.685% | 9 | 2,113 | +13.333% |
| 2026-08-10 | 37.01 | 37.25 | 36.67 | 37.25 | -1.715% | 13 | 2,117 | +16.376% |
| 2026-08-07 | 37.75 | 38.00 | 37.75 | 37.90 | -2.920% | 148 | 2,261 | +14.380% |
| 2026-08-06 | 38.48 | 39.04 | 38.48 | 39.04 | +0.103% | 3 | 2,260 | +11.040% |
| 2026-08-05 | 36.14 | 39.00 | 36.14 | 39.00 | +3.531% | 9 | 2,264 | +11.154% |
| 2026-08-04 | 37.53 | 37.67 | 37.18 | 37.67 | +7.108% | 9 | 2,262 | +15.078% |
| 2026-08-03 | 34.52 | 35.30 | 34.52 | 35.17 | -10.509% | 124 | 2,336 | +23.258% |
| 2026-07-31 | 39.82 | 41.05 | 38.90 | 39.30 | -27.584% | 2,130 | 1,598 | +10.305% |
| 2026-07-30 | 54.27 | 54.27 | 54.27 | 54.27 | -5.420% | 2 | 1,600 | -20.122% |
| 2026-07-27 | 57.43 | 57.43 | 57.38 | 57.38 | +12.842% | 2 | 1,598 | -24.451% |
| 2026-07-21 | 50.85 | 50.85 | 50.85 | 50.85 | +2.006% | 20 | 1,618 | -14.749% |
| 2026-07-20 | 49.85 | 49.85 | 49.85 | 49.85 | +3.746% | 3 | 1,618 | -13.039% |
| 2026-07-15 | 48.05 | 48.05 | 48.05 | 48.05 | -9.082% | 2 | 1,619 | -9.781% |
| 2026-07-10 | 52.85 | 52.85 | 52.85 | 52.85 | -1.123% | 92 | 1,671 | -17.975% |
| 2026-07-09 | 53.45 | 53.45 | 53.45 | 53.45 | -1.602% | 15 | 1,656 | -18.896% |
| 2026-07-08 | 54.22 | 54.32 | 54.22 | 54.32 | -2.390% | 2 | 1,655 | -20.195% |
| 2026-06-30 | 55.65 | 55.65 | 55.65 | 55.65 | +0.090% | 2 | 1,653 | -22.102% |
| 2026-06-29 | 55.58 | 55.60 | 55.00 | 55.60 | -7.333% | 19 | 1,665 | -22.032% |
| 2026-06-26 | 60.08 | 60.08 | 59.85 | 60.00 | +2.302% | 4 | 1,665 | -27.750% |
| 2026-06-22 | 58.65 | 58.65 | 58.65 | 58.65 | +9.462% | 13 | 1,652 | -26.087% |
| 2026-06-18 | 56.55 | 56.55 | 53.58 | 53.58 | +3.636% | 7 | 1,650 | -19.093% |
| 2026-06-15 | 51.70 | 51.70 | 51.70 | 51.70 | -11.699% | 1 | 1,650 | -16.151% |
| 2026-06-12 | 58.39 | 58.60 | 58.25 | 58.55 | +4.834% | 6 | 1,650 | -25.961% |
| 2026-06-11 | 55.85 | 55.85 | 55.85 | 55.85 | +3.273% | 1 | 1,649 | -22.381% |
| 2026-06-09 | 54.08 | 54.08 | 54.08 | 54.08 | +2.153% | 1 | 1,648 | -19.841% |
| 2026-06-08 | 52.95 | 52.95 | 52.94 | 52.94 | +2.696% | 128 | 1,623 | -18.115% |
| 2026-06-05 | 48.70 | 51.60 | 48.70 | 51.55 | +1.476% | 96 | 1,563 | -15.907% |
| 2026-06-03 | 50.30 | 50.80 | 50.30 | 50.80 | +8.339% | 14 | 1,551 | -14.665% |
| 2026-06-02 | 48.69 | 48.69 | 46.89 | 46.89 | +4.200% | 12 | 1,550 | -7.550% |
| 2026-06-01 | 44.60 | 45.00 | 44.60 | 45.00 | +9.998% | 20 | 1,550 | -3.667% |
| 2026-05-29 | 40.91 | 40.94 | 40.91 | 40.91 | +0.640% | 5 | 1,548 | +5.964% |
| 2026-05-28 | 41.78 | 41.78 | 40.65 | 40.65 | -2.518% | 12 | 1,542 | +6.642% |
| 2026-05-27 | 41.70 | 41.70 | 41.70 | 41.70 | +0.240% | 15 | 1,557 | +3.957% |
| 2026-05-22 | 41.60 | 41.60 | 41.60 | 41.60 | +0.971% | 1 | 1,556 | +4.207% |
| 2026-05-21 | 41.20 | 41.20 | 41.20 | 41.20 | -6.065% | 18 | 1,538 | +5.218% |
| 2026-05-19 | 43.86 | 43.86 | 43.86 | 43.86 | +4.255% | 1 | 1,538 | -1.163% |
| 2026-05-18 | 42.10 | 42.30 | 40.96 | 42.07 | -2.390% | 101 | 1,530 | +3.043% |
| 2026-05-15 | 43.60 | 43.60 | 43.10 | 43.10 | +4.510% | 2 | 1,529 | +0.580% |
| 2026-05-14 | 41.24 | 41.24 | 41.24 | 41.24 | +1.078% | 1 | 1,528 | +5.116% |
| 2026-05-13 | 41.10 | 41.10 | 40.65 | 40.80 | -3.592% | 41 | 1,520 | +6.250% |
| 2026-05-12 | 42.32 | 42.32 | 42.32 | 42.32 | +4.365% | 3 | 1,523 | +2.434% |
| 2026-05-11 | 40.00 | 40.55 | 39.75 | 40.55 | +5.188% | 14 | 1,524 | +6.905% |
| 2026-05-06 | 39.79 | 39.79 | 38.43 | 38.55 | -2.970% | 37 | 1,523 | +12.451% |
| 2026-05-05 | 39.50 | 39.73 | 39.50 | 39.73 | -2.979% | 2 | 1,522 | +9.112% |
| 2026-05-04 | 40.64 | 41.48 | 39.90 | 40.95 | -2.847% | 83 | 1,504 | +5.861% |
| 2026-05-01 | 41.20 | 42.24 | 41.20 | 42.15 | -2.204% | 67 | 1,450 | +2.847% |
| 2026-04-30 | 43.10 | 43.10 | 43.10 | 43.10 | -4.265% | 5 | 1,445 | +0.580% |
| 2026-04-29 | 45.35 | 46.25 | 44.92 | 45.02 | -4.213% | 35 | 1,444 | -3.709% |
| 2026-04-28 | 47.00 | 47.00 | 47.00 | 47.00 | +1.184% | 1 | 1,443 | -7.766% |
| 2026-04-27 | 46.45 | 46.45 | 46.45 | 46.45 | +0.650% | 1 | 1,442 | -6.674% |
| 2026-04-24 | 46.15 | 46.15 | 46.15 | 46.15 | -4.352% | 3 | 1,439 | -6.067% |
| 2026-04-23 | 48.25 | 48.25 | 48.24 | 48.25 | -2.525% | 13 | 1,429 | -10.155% |
| 2026-04-22 | 49.50 | 49.50 | 49.50 | 49.50 | -0.802% | 1 | 1,429 | -12.424% |
| 2026-04-17 | 49.84 | 49.90 | 49.84 | 49.90 | -5.421% | 2 | 1,429 | -13.126% |
| 2026-04-15 | 52.76 | 52.76 | 52.76 | 52.76 | -8.243% | 43 | 1,429 | -17.835% |
| 2026-04-13 | 57.55 | 57.55 | 57.50 | 57.50 | +1.143% | 4 | 1,429 | -24.609% |
| 2026-04-10 | 56.94 | 56.95 | 56.85 | 56.85 | -6.420% | 4 | 1,429 | -23.747% |
| 2026-04-09 | 59.95 | 60.75 | 59.65 | 60.75 | -7.787% | 20 | 1,429 | -28.642% |
| 2026-04-08 | 65.88 | 65.88 | 65.88 | 65.88 | -10.611% | 2 | 1,446 | -34.199% |
| 2026-03-31 | 73.70 | 73.70 | 73.70 | 73.70 | -5.754% | 20 | 1,448 | -41.180% |
| 2026-03-27 | 78.20 | 78.20 | 78.20 | 78.20 | +9.142% | 10 | 1,468 | -44.565% |
| 2026-03-25 | 71.65 | 71.65 | 71.65 | 71.65 | -2.318% | 25 | 1,478 | -39.498% |
| 2026-03-24 | 73.35 | 73.35 | 73.35 | 73.35 | +2.159% | 15 | 1,503 | -40.900% |
| 2026-03-16 | 71.80 | 71.80 | 71.80 | 71.80 | +0.673% | 1 | 1,518 | -39.624% |
| 2026-03-10 | 71.32 | 71.32 | 71.32 | 71.32 | -4.422% | 4 | 1,519 | -39.218% |
| 2026-03-09 | 74.62 | 74.62 | 74.62 | 74.62 | +6.448% | 4 | 1,515 | -41.906% |
| 2026-03-04 | 70.10 | 70.10 | 70.10 | 70.10 | -10.301% | 25 | 1,519 | -38.160% |
| 2026-03-03 | 78.15 | 78.15 | 78.15 | 78.15 | +0.502% | 15 | 1,544 | -44.530% |
| 2026-02-24 | 77.32 | 77.79 | 77.32 | 77.76 | -3.679% | 6 | 1,559 | -44.252% |
| 2026-02-17 | 80.73 | 80.73 | 80.73 | 80.73 | +1.102% | 2 | 1,559 | -46.302% |
| 2026-02-13 | 79.60 | 79.85 | 79.60 | 79.85 | +5.762% | 4 | 1,557 | -45.711% |
| 2026-02-10 | 75.50 | 75.50 | 75.50 | 75.50 | +38.532% | 40 | 1,557 | -42.583% |
| 2026-02-02 | 54.50 | 54.50 | 54.50 | 54.50 | -3.795% | 1 | 1,597 | -20.459% |
| 2026-01-30 | 56.80 | 56.80 | 56.65 | 56.65 | -1.478% | 10 | 1,597 | -23.477% |
| 2026-01-29 | 57.45 | 57.50 | 57.45 | 57.50 | +2.496% | 10 | 1,597 | -24.609% |
| 2026-01-27 | 56.30 | 56.30 | 56.10 | 56.10 | -10.168% | 20 | 1,597 | -22.727% |
| 2026-01-21 | 62.45 | 62.45 | 62.45 | 62.45 | +5.046% | 10 | 1,577 | -30.584% |
| 2026-01-20 | 59.45 | 59.45 | 59.45 | 59.45 | +3.752% | 10 | 1,587 | -27.082% |
| 2026-01-16 | 57.30 | 57.30 | 57.30 | 57.30 | +8.915% | 200 | 1,397 | -24.346% |
| 2026-01-12 | 52.73 | 53.10 | 52.60 | 52.61 | -0.736% | 79 | 1,397 | -17.601% |
| 2026-01-09 | 53.00 | 53.00 | 53.00 | 53.00 | -5.442% | 30 | 1,322 | -18.208% |
| 2026-01-07 | 54.88 | 56.05 | 54.88 | 56.05 | +0.846% | 7 | 1,352 | -22.658% |
| 2026-01-06 | 57.21 | 57.35 | 55.49 | 55.58 | -7.521% | 4 | 1,347 | -22.004% |
| 2026-01-05 | 60.01 | 60.10 | 60.01 | 60.10 | -2.053% | 4 | 1,348 | -27.870% |
| 2026-01-02 | 61.25 | 61.36 | 61.25 | 61.36 | +2.523% | 2 | 1,348 | -29.351% |
| 2025-12-31 | 59.85 | 59.85 | 59.85 | 59.85 | -0.250% | 150 | 1,198 | -27.569% |
| 2025-12-29 | 60.00 | 60.00 | 60.00 | 60.00 | -0.050% | 1 | 1,198 | -27.750% |
| 2025-12-24 | 59.95 | 60.03 | 59.95 | 60.03 | -1.022% | 2 | 1,199 | -27.786% |
| 2025-12-23 | 60.65 | 60.65 | 60.65 | 60.65 | -2.570% | 10 | 1,199 | -28.524% |
| 2025-12-22 | 62.64 | 63.00 | 62.25 | 62.25 | -6.264% | 14 | 1,209 | -30.361% |
| 2025-12-17 | 65.34 | 66.41 | 65.30 | 66.41 | +0.090% | 4 | 1,208 | -34.724% |
| 2025-12-16 | 66.29 | 66.35 | 66.29 | 66.35 | +1.143% | 2 | 1,208 | -34.665% |
| 2025-12-15 | 65.60 | 65.60 | 65.60 | 65.60 | +4.542% | 15 | 1,208 | -33.918% |
| 2025-12-11 | 62.69 | 62.75 | 62.69 | 62.75 | +2.265% | 2 | 1,223 | -30.916% |
| 2025-12-10 | 61.88 | 61.95 | 61.36 | 61.36 | -3.065% | 3 | 1,223 | -29.351% |
| 2025-12-08 | 63.21 | 63.30 | 63.21 | 63.30 | -1.723% | 2 | 1,222 | -31.517% |
| 2025-12-04 | 64.29 | 64.41 | 64.29 | 64.41 | +4.392% | 2 | 1,222 | -32.697% |
| 2025-12-03 | 63.05 | 63.05 | 61.70 | 61.70 | +1.983% | 215 | 1,222 | -29.741% |
| 2025-12-01 | 61.33 | 61.33 | 60.50 | 60.50 | -3.045% | 251 | 1,022 | -28.347% |
| 2025-11-28 | 62.40 | 62.40 | 62.40 | 62.40 | -1.964% | 10 | 772 | -30.529% |
| 2025-11-26 | 63.58 | 63.65 | 63.58 | 63.65 | +0.394% | 2 | 762 | -31.893% |
| 2025-11-25 | 63.30 | 63.40 | 63.30 | 63.40 | -11.453% | 91 | 762 | -31.625% |
| 2025-11-21 | 71.97 | 71.97 | 71.55 | 71.60 | +5.372% | 3 | 671 | -39.455% |
| 2025-11-19 | 68.50 | 68.50 | 67.95 | 67.95 | +1.950% | 51 | 669 | -36.203% |
| 2025-11-18 | 66.15 | 66.65 | 66.10 | 66.65 | +12.395% | 181 | 620 | -34.959% |
| 2025-11-14 | 59.30 | 59.30 | 59.30 | 59.30 | +2.418% | 38 | 489 | -26.897% |
| 2025-11-13 | 57.90 | 57.90 | 57.90 | 57.90 | +4.137% | 1 | 451 | -25.130% |
| 2025-11-12 | 55.70 | 55.70 | 55.60 | 55.60 | +3.731% | 30 | 450 | -22.032% |
| 2025-11-11 | 53.60 | 53.60 | 53.60 | 53.60 | +0.187% | 10 | 420 | -19.123% |
| 2025-11-10 | 53.40 | 54.20 | 53.40 | 53.50 | -4.635% | 94 | 410 | -18.972% |
| 2025-11-07 | 57.80 | 58.05 | 56.10 | 56.10 | +1.630% | 101 | 316 | -22.727% |
| 2025-11-06 | 56.20 | 56.25 | 55.20 | 55.20 | +4.368% | 40 | 215 | -21.467% |
| 2025-11-05 | 53.35 | 53.35 | 52.89 | 52.89 | +2.006% | 51 | 185 | -18.037% |
| 2025-11-04 | 52.87 | 52.87 | 51.55 | 51.85 | +2.673% | 3 | 134 | -16.393% |
| 2025-11-03 | 49.66 | 50.70 | 49.66 | 50.50 | -6.308% | 19 | 117 | -14.158% |
| 2025-10-31 | 53.06 | 53.90 | 53.00 | 53.90 | -11.856% | 60 | 117 | -19.573% |
| 2025-10-29 | 61.10 | 61.15 | 61.10 | 61.15 | -0.504% | 2 | 57 | -29.109% |
| 2025-10-27 | 60.85 | 61.90 | 60.85 | 61.46 | -9.843% | 8 | 57 | -29.466% |
| 2025-10-20 | 68.05 | 68.17 | 68.05 | 68.17 | -4.897% | 2 | 57 | -36.409% |
| 2025-10-17 | 71.68 | 71.68 | 71.68 | 71.68 | +6.461% | 30 | 57 | -39.523% |
| 2025-10-14 | 67.33 | 67.33 | 67.33 | 67.33 | +3.664% | 30 | 57 | -35.616% |
| 2025-10-13 | 65.14 | 65.25 | 64.88 | 64.95 | -1.962% | 6 | 27 | -33.256% |
| 2025-10-10 | 66.25 | 66.25 | 66.25 | 66.25 | +9.794% | 10 | 25 | -34.566% |
| 2025-10-08 | 60.83 | 61.22 | 60.34 | 60.34 | -3.626% | 4 | 15 | -28.157% |
| 2025-09-24 | 62.71 | 62.71 | 62.61 | 62.61 | +10.287% | 26 | 13 | -30.762% |
| 2025-09-22 | 56.77 | 56.77 | 56.77 | 56.77 | 0.000% | 10 | 10 | -23.639% |