AMZN280121P00280000
AMZN Jan 21 2028 280.00 Put
optionOPRA
EODOct 6, 2026
46.90USD-7.768%(-3.95)266Vol1,419OI
AMZN280121P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 48.20 | 48.20 | 46.70 | 46.90 | -7.768% | 266 | 1,319 | 0.000% |
| 2026-09-30 | 50.25 | 50.85 | 50.25 | 50.85 | -2.212% | 2 | 1,318 | -7.768% |
| 2026-09-28 | 52.00 | 52.00 | 52.00 | 52.00 | +10.053% | 1 | 1,318 | -9.808% |
| 2026-09-21 | 47.25 | 47.40 | 47.25 | 47.25 | -7.189% | 8 | 1,323 | -0.741% |
| 2026-09-10 | 51.02 | 51.02 | 50.91 | 50.91 | -1.050% | 26 | 1,349 | -7.877% |
| 2026-09-09 | 51.32 | 51.45 | 51.31 | 51.45 | +8.430% | 3 | 1,350 | -8.844% |
| 2026-09-03 | 47.45 | 47.45 | 47.45 | 47.45 | -1.310% | 4 | 1,346 | -1.159% |
| 2026-08-25 | 48.08 | 48.08 | 48.08 | 48.08 | +2.625% | 1 | 1,346 | -2.454% |
| 2026-08-24 | 46.85 | 46.85 | 46.85 | 46.85 | -1.987% | 3 | 1,346 | +0.107% |
| 2026-08-20 | 47.80 | 47.80 | 47.80 | 47.80 | +4.940% | 1 | 1,346 | -1.883% |
| 2026-08-19 | 46.10 | 46.10 | 45.55 | 45.55 | -4.105% | 15 | 1,346 | +2.964% |
| 2026-08-18 | 47.50 | 47.50 | 47.50 | 47.50 | -1.961% | 5 | 1,346 | -1.263% |
| 2026-08-17 | 48.44 | 48.45 | 48.44 | 48.45 | +3.859% | 2 | 1,348 | -3.199% |
| 2026-08-14 | 46.40 | 46.65 | 46.30 | 46.65 | +1.590% | 39 | 1,346 | +0.536% |
| 2026-08-13 | 45.92 | 45.92 | 45.92 | 45.92 | +2.272% | 1 | 1,346 | +2.134% |
| 2026-08-12 | 44.70 | 45.15 | 44.70 | 44.90 | +2.982% | 3 | 1,344 | +4.454% |
| 2026-08-11 | 43.47 | 43.60 | 43.45 | 43.60 | +1.869% | 5 | 1,343 | +7.569% |
| 2026-08-10 | 41.65 | 42.80 | 41.59 | 42.80 | -0.696% | 45 | 1,334 | +9.579% |
| 2026-08-07 | 43.04 | 43.10 | 43.04 | 43.10 | -3.363% | 5 | 1,329 | +8.817% |
| 2026-08-05 | 43.00 | 44.60 | 43.00 | 44.60 | +4.254% | 3 | 1,329 | +5.157% |
| 2026-08-04 | 42.46 | 42.85 | 42.10 | 42.78 | +7.004% | 25 | 1,318 | +9.631% |
| 2026-08-03 | 40.10 | 40.10 | 39.14 | 39.98 | -11.156% | 235 | 1,473 | +17.309% |
| 2026-07-31 | 46.35 | 46.44 | 44.50 | 45.00 | -29.167% | 66 | 1,468 | +4.222% |
| 2026-07-24 | 63.53 | 63.53 | 63.53 | 63.53 | +11.554% | 1 | 1,469 | -26.177% |
| 2026-07-20 | 55.19 | 56.95 | 55.16 | 56.95 | -4.925% | 34 | 1,486 | -17.647% |
| 2026-07-09 | 59.90 | 59.90 | 59.90 | 59.90 | +0.927% | 48 | 1,486 | -21.703% |
| 2026-07-06 | 59.35 | 59.35 | 59.35 | 59.35 | -11.286% | 3 | 1,485 | -20.977% |
| 2026-06-26 | 66.90 | 66.90 | 66.90 | 66.90 | +1.440% | 1 | 1,485 | -29.895% |
| 2026-06-22 | 65.35 | 65.97 | 65.35 | 65.95 | +2.806% | 5 | 1,482 | -28.886% |
| 2026-06-12 | 64.00 | 64.15 | 64.00 | 64.15 | +4.649% | 16 | 1,468 | -26.890% |
| 2026-06-11 | 61.30 | 61.30 | 61.30 | 61.30 | -1.241% | 1 | 1,468 | -23.491% |
| 2026-06-10 | 61.83 | 62.07 | 61.83 | 62.07 | +6.012% | 15 | 1,457 | -24.440% |
| 2026-06-09 | 58.55 | 58.55 | 58.55 | 58.55 | +2.003% | 1 | 1,458 | -19.898% |
| 2026-06-05 | 57.40 | 57.40 | 57.40 | 57.40 | +6.277% | 16 | 1,442 | -18.293% |
| 2026-06-03 | 54.01 | 54.01 | 54.01 | 54.01 | +2.040% | 1 | 1,442 | -13.164% |
| 2026-06-02 | 53.75 | 53.75 | 52.90 | 52.93 | +6.008% | 123 | 1,420 | -11.392% |
| 2026-06-01 | 49.85 | 49.93 | 49.85 | 49.93 | +5.896% | 30 | 1,396 | -6.068% |
| 2026-05-28 | 47.15 | 47.15 | 47.15 | 47.15 | +1.858% | 1 | 1,395 | -0.530% |
| 2026-05-27 | 46.29 | 46.29 | 46.29 | 46.29 | -6.315% | 1 | 1,395 | +1.318% |
| 2026-05-26 | 49.41 | 49.41 | 49.41 | 49.41 | +5.352% | 10 | 1,395 | -5.080% |
| 2026-05-22 | 46.90 | 46.95 | 46.90 | 46.90 | +0.752% | 23 | 1,373 | 0.000% |
| 2026-05-21 | 46.47 | 46.55 | 46.47 | 46.55 | -8.815% | 20 | 1,374 | +0.752% |
| 2026-05-19 | 49.48 | 51.05 | 49.48 | 51.05 | +6.133% | 2 | 1,374 | -8.129% |
| 2026-05-18 | 48.30 | 48.30 | 46.25 | 48.10 | -1.131% | 72 | 1,368 | -2.495% |
| 2026-05-15 | 48.65 | 49.05 | 48.50 | 48.65 | +7.847% | 1,885 | 754 | -3.597% |
| 2026-05-11 | 44.95 | 45.11 | 44.95 | 45.11 | +0.917% | 4 | 750 | +3.968% |
| 2026-05-08 | 45.00 | 45.00 | 44.70 | 44.70 | -0.821% | 4 | 749 | +4.922% |
| 2026-05-05 | 45.07 | 45.07 | 45.07 | 45.07 | -0.945% | 1 | 750 | +4.060% |
| 2026-05-04 | 46.25 | 46.25 | 45.50 | 45.50 | -4.211% | 4 | 751 | +3.077% |
| 2026-05-01 | 47.01 | 47.50 | 47.01 | 47.50 | -6.496% | 46 | 721 | -1.263% |
| 2026-04-30 | 50.80 | 50.80 | 50.80 | 50.80 | -2.308% | 1 | 721 | -7.677% |
| 2026-04-29 | 52.00 | 52.00 | 52.00 | 52.00 | -1.235% | 1 | 720 | -9.808% |
| 2026-04-28 | 52.65 | 52.65 | 52.65 | 52.65 | -10.732% | 1 | 720 | -10.921% |
| 2026-04-20 | 59.77 | 59.97 | 58.98 | 58.98 | +5.889% | 104 | 700 | -20.482% |
| 2026-04-17 | 55.75 | 55.75 | 55.70 | 55.70 | -5.561% | 2 | 700 | -15.799% |
| 2026-04-16 | 59.30 | 59.30 | 58.98 | 58.98 | +0.769% | 12 | 700 | -20.482% |
| 2026-04-14 | 58.53 | 58.53 | 58.53 | 58.53 | -13.250% | 2 | 702 | -19.870% |
| 2026-04-09 | 67.47 | 67.47 | 67.47 | 67.47 | -17.980% | 30 | 702 | -30.488% |
| 2026-04-02 | 82.26 | 82.26 | 82.26 | 82.26 | +3.070% | 1 | 731 | -42.986% |
| 2026-04-01 | 79.81 | 79.81 | 79.81 | 79.81 | -4.270% | 36 | 731 | -41.235% |
| 2026-03-31 | 83.30 | 83.37 | 83.25 | 83.37 | -3.507% | 4 | 735 | -43.745% |
| 2026-03-30 | 86.35 | 86.40 | 86.35 | 86.40 | +4.373% | 2 | 735 | -45.718% |
| 2026-03-20 | 82.75 | 82.78 | 82.75 | 82.78 | +5.171% | 10 | 736 | -43.344% |
| 2026-03-18 | 78.75 | 78.75 | 78.71 | 78.71 | +2.287% | 10 | 726 | -40.414% |
| 2026-03-17 | 77.45 | 77.45 | 76.95 | 76.95 | -4.208% | 21 | 726 | -39.051% |
| 2026-03-12 | 80.33 | 80.33 | 80.33 | 80.33 | -5.871% | 2 | 726 | -41.616% |
| 2026-02-23 | 85.34 | 85.34 | 85.34 | 85.34 | +2.326% | 1 | 724 | -45.043% |
| 2026-02-06 | 83.40 | 83.40 | 83.40 | 83.40 | +40.759% | 1 | 723 | -43.765% |
| 2026-01-28 | 59.25 | 59.25 | 59.25 | 59.25 | -3.250% | 1 | 724 | -20.844% |
| 2026-01-27 | 62.45 | 62.45 | 61.24 | 61.24 | -6.203% | 301 | 724 | -23.416% |
| 2026-01-20 | 65.29 | 65.29 | 65.29 | 65.29 | +11.094% | 1 | 424 | -28.167% |
| 2026-01-12 | 58.69 | 59.00 | 58.68 | 58.77 | -1.968% | 46 | 423 | -20.197% |
| 2026-01-08 | 60.16 | 60.16 | 59.95 | 59.95 | -4.233% | 10 | 377 | -21.768% |
| 2026-01-06 | 64.04 | 64.04 | 62.01 | 62.60 | -11.544% | 8 | 379 | -25.080% |
| 2026-01-02 | 68.22 | 71.10 | 68.22 | 70.77 | +5.203% | 46 | 379 | -33.729% |
| 2025-12-23 | 67.27 | 67.27 | 67.27 | 67.27 | -3.348% | 2 | 337 | -30.281% |
| 2025-12-22 | 69.50 | 69.60 | 69.50 | 69.60 | -5.035% | 2 | 339 | -32.615% |
| 2025-12-17 | 71.74 | 73.29 | 71.70 | 73.29 | +0.191% | 4 | 339 | -36.008% |
| 2025-12-16 | 73.10 | 73.15 | 73.09 | 73.15 | +3.685% | 4 | 340 | -35.885% |
| 2025-12-12 | 70.60 | 70.60 | 70.55 | 70.55 | +1.833% | 2 | 340 | -33.522% |
| 2025-12-10 | 69.28 | 69.28 | 69.28 | 69.28 | -1.730% | 1 | 340 | -32.304% |
| 2025-12-09 | 70.44 | 70.50 | 70.44 | 70.50 | +1.439% | 2 | 340 | -33.475% |
| 2025-12-05 | 69.35 | 69.50 | 69.35 | 69.50 | +0.944% | 2 | 339 | -32.518% |
| 2025-12-03 | 68.56 | 68.85 | 68.56 | 68.85 | +2.182% | 4 | 339 | -31.881% |
| 2025-12-01 | 67.38 | 67.38 | 67.38 | 67.38 | -1.275% | 3 | 339 | -30.395% |
| 2025-11-28 | 68.34 | 68.40 | 68.25 | 68.25 | -2.847% | 5 | 342 | -31.282% |
| 2025-11-26 | 70.15 | 70.25 | 70.15 | 70.25 | 0.000% | 2 | 341 | -33.238% |
| 2025-11-25 | 71.10 | 71.10 | 69.85 | 70.25 | -2.363% | 147 | 341 | -33.238% |
| 2025-11-24 | 72.95 | 73.25 | 71.95 | 71.95 | -4.614% | 127 | 194 | -34.816% |
| 2025-11-19 | 75.43 | 75.43 | 75.43 | 75.43 | +2.696% | 1 | 72 | -37.823% |
| 2025-11-18 | 73.45 | 73.45 | 73.45 | 73.45 | +4.258% | 2 | 72 | -36.147% |
| 2025-11-17 | 70.45 | 70.45 | 70.45 | 70.45 | +7.590% | 2 | 71 | -33.428% |
| 2025-11-13 | 65.48 | 65.48 | 65.48 | 65.48 | +6.299% | 1 | 73 | -28.375% |
| 2025-11-12 | 61.60 | 61.60 | 61.60 | 61.60 | +3.529% | 1 | 72 | -23.864% |
| 2025-11-10 | 59.25 | 59.85 | 59.25 | 59.50 | -6.151% | 6 | 71 | -21.176% |
| 2025-11-07 | 63.52 | 63.52 | 63.40 | 63.40 | +9.974% | 2 | 67 | -26.025% |
| 2025-11-04 | 57.25 | 57.65 | 57.25 | 57.65 | +3.002% | 2 | 68 | -18.647% |
| 2025-11-03 | 55.95 | 56.15 | 55.85 | 55.97 | -7.181% | 4 | 70 | -16.205% |
| 2025-10-31 | 58.30 | 60.33 | 57.95 | 60.30 | -15.993% | 22 | 70 | -22.222% |
| 2025-10-30 | 69.72 | 71.78 | 69.72 | 71.78 | +4.865% | 2 | 64 | -34.661% |
| 2025-10-29 | 67.65 | 68.50 | 67.65 | 68.45 | -7.960% | 4 | 65 | -31.483% |
| 2025-10-22 | 74.47 | 74.47 | 74.37 | 74.37 | +4.746% | 2 | 65 | -36.937% |
| 2025-10-21 | 71.00 | 71.00 | 71.00 | 71.00 | -9.933% | 16 | 63 | -33.944% |
| 2025-10-17 | 78.83 | 78.83 | 78.83 | 78.83 | +9.593% | 30 | 79 | -40.505% |
| 2025-10-13 | 72.09 | 72.09 | 71.93 | 71.93 | +3.720% | 2 | 49 | -34.798% |
| 2025-10-09 | 69.35 | 69.35 | 69.35 | 69.35 | -1.211% | 1 | 49 | -32.372% |
| 2025-10-02 | 70.20 | 70.20 | 70.20 | 70.20 | -0.749% | 1 | 48 | -33.191% |
| 2025-09-30 | 70.73 | 70.82 | 70.64 | 70.73 | -2.036% | 5 | 47 | -33.692% |
| 2025-09-25 | 72.00 | 72.20 | 72.00 | 72.20 | +3.394% | 6 | 44 | -35.042% |
| 2025-09-24 | 69.73 | 69.91 | 69.66 | 69.83 | +1.497% | 36 | 44 | -32.837% |
| 2025-09-23 | 64.90 | 69.10 | 64.90 | 68.80 | +5.814% | 6 | 26 | -31.831% |
| 2025-09-22 | 64.37 | 65.02 | 64.37 | 65.02 | +5.724% | 3 | 20 | -27.868% |
| 2025-09-19 | 61.50 | 61.50 | 61.50 | 61.50 | -2.226% | 1 | 17 | -23.740% |
| 2025-09-18 | 62.17 | 62.90 | 62.13 | 62.90 | +2.644% | 15 | 16 | -25.437% |
| 2025-09-16 | 61.28 | 61.28 | 61.28 | 61.28 | 0.000% | 1 | 1 | -23.466% |