AMZN280121P00290000
AMZN Jan 21 2028 290.00 Put
optionOPRA
EODOct 6, 2026
53.80USD-1.012%(-0.55)2Vol2,780OI
AMZN280121P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 53.75 | 53.80 | 53.75 | 53.80 | -1.012% | 2 | 2,780 | 0.000% |
| 2026-10-05 | 54.35 | 54.35 | 54.35 | 54.35 | -2.946% | 1 | 2,779 | -1.012% |
| 2026-10-02 | 56.00 | 56.00 | 56.00 | 56.00 | -0.885% | 1 | 2,778 | -3.929% |
| 2026-09-30 | 56.80 | 56.80 | 55.95 | 56.50 | -1.051% | 11 | 2,776 | -4.779% |
| 2026-09-25 | 57.10 | 57.10 | 57.10 | 57.10 | -0.087% | 5 | 2,771 | -5.779% |
| 2026-09-24 | 57.18 | 57.18 | 57.15 | 57.15 | +0.616% | 2 | 2,769 | -5.862% |
| 2026-09-23 | 56.83 | 56.83 | 56.80 | 56.80 | +3.934% | 5 | 2,769 | -5.282% |
| 2026-09-22 | 54.80 | 54.80 | 54.65 | 54.65 | +3.074% | 4 | 2,765 | -1.555% |
| 2026-09-21 | 54.05 | 54.05 | 53.00 | 53.02 | -3.336% | 4 | 2,763 | +1.471% |
| 2026-09-11 | 54.85 | 54.85 | 54.85 | 54.85 | -4.857% | 11 | 2,763 | -1.914% |
| 2026-09-09 | 57.65 | 57.65 | 57.65 | 57.65 | +5.009% | 1 | 2,763 | -6.678% |
| 2026-09-04 | 54.09 | 54.90 | 54.09 | 54.90 | -3.987% | 11 | 2,766 | -2.004% |
| 2026-09-01 | 56.17 | 57.18 | 56.17 | 57.18 | +8.234% | 11 | 2,760 | -5.911% |
| 2026-08-28 | 52.83 | 52.83 | 52.83 | 52.83 | +0.057% | 1 | 2,760 | +1.836% |
| 2026-08-24 | 52.80 | 52.85 | 52.80 | 52.80 | -1.584% | 47 | 2,751 | +1.894% |
| 2026-08-18 | 53.65 | 53.65 | 53.65 | 53.65 | +8.912% | 41 | 2,777 | +0.280% |
| 2026-08-11 | 49.05 | 49.26 | 49.05 | 49.26 | -0.985% | 6 | 2,773 | +9.216% |
| 2026-08-06 | 49.75 | 49.75 | 49.75 | 49.75 | +4.079% | 11 | 2,773 | +8.141% |
| 2026-08-04 | 48.00 | 48.00 | 46.90 | 47.80 | +6.768% | 3 | 2,772 | +12.552% |
| 2026-08-03 | 44.34 | 45.50 | 44.34 | 44.77 | -13.068% | 85 | 2,696 | +20.170% |
| 2026-07-31 | 51.30 | 52.31 | 51.30 | 51.50 | -28.133% | 7 | 2,699 | +4.466% |
| 2026-07-23 | 71.66 | 71.66 | 71.66 | 71.66 | +18.642% | 1 | 2,699 | -24.923% |
| 2026-07-15 | 60.40 | 60.40 | 60.40 | 60.40 | -7.617% | 1 | 2,700 | -10.927% |
| 2026-07-09 | 65.38 | 65.38 | 65.38 | 65.38 | -11.289% | 1 | 2,700 | -17.712% |
| 2026-06-26 | 73.80 | 73.80 | 73.70 | 73.70 | +0.793% | 2 | 2,700 | -27.001% |
| 2026-06-22 | 67.83 | 73.12 | 67.83 | 73.12 | +5.756% | 556 | 2,477 | -26.422% |
| 2026-06-17 | 69.14 | 69.14 | 69.14 | 69.14 | +6.763% | 1 | 2,477 | -22.187% |
| 2026-06-15 | 65.10 | 65.10 | 64.76 | 64.76 | -6.820% | 3 | 2,480 | -16.924% |
| 2026-06-11 | 69.50 | 69.50 | 69.50 | 69.50 | +4.198% | 2 | 2,478 | -22.590% |
| 2026-06-09 | 66.70 | 66.70 | 66.70 | 66.70 | +3.012% | 52 | 2,479 | -19.340% |
| 2026-06-05 | 64.75 | 64.75 | 64.75 | 64.75 | +6.479% | 12 | 2,479 | -16.911% |
| 2026-06-04 | 60.81 | 60.81 | 60.81 | 60.81 | +2.288% | 1,250 | 1,617 | -11.528% |
| 2026-06-02 | 59.54 | 59.60 | 59.10 | 59.45 | +6.427% | 256 | 1,760 | -9.504% |
| 2026-06-01 | 55.85 | 55.90 | 55.85 | 55.86 | +9.315% | 6 | 1,763 | -3.688% |
| 2026-05-28 | 52.38 | 52.38 | 51.10 | 51.10 | -2.013% | 5 | 1,760 | +5.284% |
| 2026-05-22 | 51.90 | 52.15 | 51.90 | 52.15 | 0.000% | 4 | 1,760 | +3.164% |
| 2026-05-21 | 52.35 | 52.35 | 52.15 | 52.15 | -2.904% | 19 | 1,742 | +3.164% |
| 2026-05-18 | 52.35 | 54.33 | 52.25 | 53.71 | +1.859% | 1,980 | 1,143 | +0.168% |
| 2026-05-14 | 51.86 | 52.73 | 51.72 | 52.73 | +2.388% | 558 | 811 | +2.029% |
| 2026-05-13 | 51.50 | 51.50 | 51.50 | 51.50 | -3.468% | 6 | 814 | +4.466% |
| 2026-05-12 | 53.35 | 53.35 | 53.35 | 53.35 | +7.236% | 2 | 814 | +0.843% |
| 2026-05-05 | 49.75 | 49.75 | 49.75 | 49.75 | -2.547% | 1 | 815 | +8.141% |
| 2026-05-04 | 51.00 | 51.05 | 51.00 | 51.05 | -6.244% | 25 | 814 | +5.387% |
| 2026-04-30 | 54.45 | 54.45 | 54.45 | 54.45 | -6.923% | 40 | 805 | -1.194% |
| 2026-04-24 | 59.90 | 59.90 | 58.50 | 58.50 | -5.079% | 14 | 791 | -8.034% |
| 2026-04-22 | 61.40 | 61.65 | 61.40 | 61.63 | -6.109% | 4 | 790 | -12.705% |
| 2026-04-20 | 64.87 | 65.64 | 64.50 | 65.64 | +6.524% | 104 | 795 | -18.038% |
| 2026-04-17 | 61.44 | 61.62 | 61.44 | 61.62 | -23.339% | 4 | 793 | -12.691% |
| 2026-04-08 | 80.38 | 80.38 | 80.38 | 80.38 | -8.503% | 2 | 793 | -33.068% |
| 2026-04-07 | 87.85 | 87.85 | 87.85 | 87.85 | -6.840% | 250 | 793 | -38.759% |
| 2026-03-30 | 93.30 | 94.55 | 93.05 | 94.30 | +5.860% | 64 | 544 | -42.948% |
| 2026-03-26 | 86.25 | 89.08 | 86.25 | 89.08 | +4.615% | 260 | 563 | -39.605% |
| 2026-03-17 | 85.10 | 85.15 | 84.86 | 85.15 | -2.003% | 4 | 371 | -36.817% |
| 2026-03-04 | 86.90 | 86.90 | 86.89 | 86.89 | -3.670% | 2 | 373 | -38.083% |
| 2026-02-10 | 90.20 | 90.20 | 90.20 | 90.20 | +1.235% | 27 | 373 | -40.355% |
| 2026-02-09 | 89.10 | 89.10 | 89.10 | 89.10 | +0.034% | 44 | 346 | -39.618% |
| 2026-02-06 | 89.07 | 89.07 | 89.07 | 89.07 | +36.820% | 1 | 310 | -39.598% |
| 2026-01-12 | 65.10 | 65.10 | 65.10 | 65.10 | -2.252% | 1 | 310 | -17.358% |
| 2026-01-08 | 66.60 | 66.60 | 66.60 | 66.60 | -5.330% | 2 | 311 | -19.219% |
| 2026-01-06 | 70.30 | 70.35 | 70.30 | 70.35 | -4.247% | 2 | 311 | -23.525% |
| 2026-01-05 | 73.47 | 73.47 | 73.47 | 73.47 | -6.001% | 2 | 311 | -26.773% |
| 2026-01-02 | 75.70 | 78.16 | 75.70 | 78.16 | +1.784% | 5 | 311 | -31.167% |
| 2025-12-22 | 76.73 | 76.79 | 76.60 | 76.79 | -0.852% | 6 | 310 | -29.939% |
| 2025-12-19 | 77.45 | 77.45 | 77.45 | 77.45 | +0.065% | 3 | 310 | -30.536% |
| 2025-12-18 | 77.50 | 77.50 | 77.40 | 77.40 | -2.445% | 6 | 313 | -30.491% |
| 2025-12-17 | 79.39 | 79.39 | 79.34 | 79.34 | -1.294% | 2 | 319 | -32.191% |
| 2025-12-16 | 79.51 | 80.38 | 79.51 | 80.38 | +3.316% | 6 | 319 | -33.068% |
| 2025-12-12 | 77.45 | 78.77 | 77.45 | 77.80 | +2.033% | 2,760 | 322 | -30.848% |
| 2025-12-11 | 76.20 | 76.25 | 76.20 | 76.25 | +1.667% | 2 | 62 | -29.443% |
| 2025-12-10 | 74.93 | 75.00 | 74.93 | 75.00 | -3.723% | 2 | 62 | -28.267% |
| 2025-12-09 | 77.80 | 77.90 | 77.80 | 77.90 | +2.030% | 3 | 62 | -30.937% |
| 2025-12-05 | 76.35 | 76.35 | 76.35 | 76.35 | -1.420% | 2 | 63 | -29.535% |
| 2025-12-04 | 77.88 | 77.88 | 77.45 | 77.45 | +2.705% | 2 | 63 | -30.536% |
| 2025-12-03 | 75.36 | 75.41 | 75.36 | 75.41 | -0.159% | 2 | 65 | -28.657% |
| 2025-11-28 | 75.42 | 75.53 | 75.42 | 75.53 | -1.884% | 2 | 65 | -28.770% |
| 2025-11-26 | 76.89 | 76.98 | 76.89 | 76.98 | +0.300% | 2 | 67 | -30.112% |
| 2025-11-25 | 76.75 | 76.75 | 76.75 | 76.75 | -7.004% | 1 | 67 | -29.902% |
| 2025-11-21 | 82.53 | 82.53 | 82.53 | 82.53 | +2.053% | 2 | 68 | -34.812% |
| 2025-11-18 | 80.95 | 80.95 | 80.80 | 80.87 | +4.673% | 3 | 70 | -33.473% |
| 2025-11-17 | 77.26 | 77.26 | 77.26 | 77.26 | +4.660% | 1 | 70 | -30.365% |
| 2025-11-14 | 73.82 | 73.82 | 73.82 | 73.82 | +8.352% | 1 | 70 | -27.120% |
| 2025-11-12 | 68.03 | 68.13 | 68.03 | 68.13 | +0.015% | 11 | 70 | -21.033% |
| 2025-11-06 | 68.12 | 68.12 | 68.12 | 68.12 | +7.107% | 1 | 60 | -21.022% |
| 2025-11-04 | 63.30 | 63.60 | 63.30 | 63.60 | +2.548% | 2 | 60 | -15.409% |
| 2025-11-03 | 62.02 | 62.02 | 62.02 | 62.02 | -6.582% | 1 | 58 | -13.254% |
| 2025-10-31 | 66.10 | 66.66 | 66.10 | 66.39 | -13.667% | 6 | 58 | -18.964% |
| 2025-10-30 | 77.03 | 77.03 | 76.90 | 76.90 | +2.643% | 2 | 58 | -30.039% |
| 2025-10-29 | 75.55 | 75.85 | 74.59 | 74.92 | -8.489% | 4 | 57 | -28.190% |
| 2025-10-22 | 82.05 | 82.05 | 81.80 | 81.87 | +4.827% | 4 | 55 | -34.286% |
| 2025-10-21 | 79.83 | 79.83 | 78.10 | 78.10 | -1.550% | 17 | 58 | -31.114% |
| 2025-10-13 | 79.28 | 79.37 | 79.22 | 79.33 | -2.543% | 20 | 41 | -32.182% |
| 2025-10-10 | 81.40 | 81.40 | 81.40 | 81.40 | +6.810% | 1 | 38 | -33.907% |
| 2025-10-02 | 76.22 | 76.44 | 76.20 | 76.21 | +0.118% | 17 | 37 | -29.406% |
| 2025-10-01 | 76.12 | 76.12 | 76.12 | 76.12 | -2.784% | 1 | 37 | -29.322% |
| 2025-09-30 | 78.36 | 78.36 | 78.06 | 78.30 | +1.451% | 50 | 37 | -31.290% |
| 2025-09-24 | 76.97 | 77.18 | 76.97 | 77.18 | +11.242% | 2 | 5 | -30.293% |
| 2025-09-18 | 69.45 | 69.53 | 69.38 | 69.38 | 0.000% | 4 | 4 | -22.456% |