AMZN280121P00300000
AMZN Jan 21 2028 300.00 Put
optionOPRA
EODOct 6, 2026
59.80USD-7.143%(-4.60)105Vol1,306OI
AMZN280121P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 62.14 | 62.14 | 59.80 | 59.80 | -7.143% | 105 | 1,205 | 0.000% |
| 2026-09-30 | 64.35 | 64.40 | 63.75 | 64.40 | -2.866% | 6 | 1,201 | -7.143% |
| 2026-09-29 | 66.30 | 66.30 | 66.30 | 66.30 | +1.485% | 4 | 1,197 | -9.804% |
| 2026-09-28 | 65.33 | 65.33 | 65.33 | 65.33 | +1.998% | 2 | 1,195 | -8.465% |
| 2026-09-24 | 64.05 | 64.05 | 64.05 | 64.05 | +6.661% | 2 | 1,196 | -6.635% |
| 2026-09-22 | 60.05 | 60.05 | 60.05 | 60.05 | +0.418% | 1 | 1,195 | -0.416% |
| 2026-09-21 | 60.15 | 60.30 | 59.80 | 59.80 | -4.259% | 82 | 1,201 | 0.000% |
| 2026-09-18 | 62.46 | 62.46 | 62.46 | 62.46 | -4.641% | 1 | 1,200 | -4.259% |
| 2026-09-15 | 65.50 | 65.50 | 65.50 | 65.50 | +3.968% | 1 | 1,199 | -8.702% |
| 2026-09-14 | 63.00 | 63.00 | 63.00 | 63.00 | +3.042% | 1 | 1,198 | -5.079% |
| 2026-09-04 | 60.66 | 61.68 | 60.64 | 61.14 | +5.142% | 26 | 1,199 | -2.192% |
| 2026-08-28 | 60.85 | 60.85 | 58.15 | 58.15 | -6.119% | 74 | 1,211 | +2.837% |
| 2026-08-27 | 61.45 | 62.00 | 61.34 | 61.94 | +3.233% | 20 | 1,198 | -3.455% |
| 2026-08-26 | 60.57 | 60.57 | 60.00 | 60.00 | +1.574% | 2 | 1,197 | -0.333% |
| 2026-08-24 | 59.20 | 59.45 | 59.07 | 59.07 | -3.164% | 355 | 1,168 | +1.236% |
| 2026-08-21 | 60.65 | 61.00 | 60.45 | 61.00 | +2.246% | 26 | 1,169 | -1.967% |
| 2026-08-20 | 59.66 | 59.66 | 59.66 | 59.66 | +3.397% | 1 | 1,170 | +0.235% |
| 2026-08-19 | 59.20 | 59.20 | 57.70 | 57.70 | -3.350% | 8 | 1,164 | +3.640% |
| 2026-08-18 | 59.40 | 59.70 | 59.40 | 59.70 | -1.159% | 103 | 1,150 | +0.168% |
| 2026-08-17 | 59.00 | 60.95 | 59.00 | 60.40 | +3.691% | 3 | 1,149 | -0.993% |
| 2026-08-13 | 58.25 | 58.25 | 58.25 | 58.25 | +4.842% | 50 | 1,199 | +2.661% |
| 2026-08-11 | 55.56 | 55.56 | 55.56 | 55.56 | +3.657% | 1 | 1,198 | +7.631% |
| 2026-08-10 | 52.62 | 54.00 | 52.53 | 53.60 | -0.741% | 285 | 1,132 | +11.567% |
| 2026-08-07 | 53.85 | 54.45 | 53.74 | 54.00 | -3.571% | 5 | 1,131 | +10.741% |
| 2026-08-05 | 54.55 | 56.00 | 54.55 | 56.00 | +3.321% | 42 | 1,130 | +6.786% |
| 2026-08-04 | 54.20 | 54.20 | 54.20 | 54.20 | +6.588% | 1 | 1,129 | +10.332% |
| 2026-08-03 | 50.33 | 51.00 | 50.33 | 50.85 | -9.568% | 107 | 1,025 | +17.601% |
| 2026-07-31 | 58.55 | 58.55 | 56.00 | 56.23 | -25.720% | 3 | 1,027 | +6.349% |
| 2026-07-30 | 75.70 | 75.70 | 75.70 | 75.70 | -5.846% | 1 | 1,027 | -21.004% |
| 2026-07-28 | 80.40 | 80.40 | 80.40 | 80.40 | +11.620% | 1 | 1,027 | -25.622% |
| 2026-07-22 | 72.03 | 72.03 | 72.03 | 72.03 | +4.619% | 1 | 1,027 | -16.979% |
| 2026-07-16 | 68.85 | 68.85 | 68.85 | 68.85 | +2.731% | 10 | 1,017 | -13.145% |
| 2026-07-15 | 67.56 | 67.56 | 67.02 | 67.02 | -7.405% | 3 | 1,018 | -10.773% |
| 2026-07-14 | 72.38 | 72.38 | 72.38 | 72.38 | -0.097% | 1 | 1,019 | -17.380% |
| 2026-07-13 | 72.45 | 72.45 | 72.45 | 72.45 | -2.477% | 30 | 989 | -17.460% |
| 2026-07-08 | 74.31 | 74.31 | 74.29 | 74.29 | +1.447% | 2 | 989 | -19.505% |
| 2026-07-06 | 73.23 | 73.23 | 73.23 | 73.23 | -0.772% | 1 | 989 | -18.339% |
| 2026-07-02 | 73.80 | 73.80 | 73.80 | 73.80 | -4.342% | 22 | 967 | -18.970% |
| 2026-07-01 | 77.15 | 77.15 | 77.15 | 77.15 | +0.065% | 4 | 967 | -22.489% |
| 2026-06-30 | 76.55 | 77.10 | 76.55 | 77.10 | +1.514% | 11 | 956 | -22.438% |
| 2026-06-29 | 76.25 | 76.25 | 75.95 | 75.95 | -6.992% | 20 | 956 | -21.264% |
| 2026-06-26 | 82.55 | 82.55 | 81.66 | 81.66 | -3.086% | 6 | 950 | -26.770% |
| 2026-06-25 | 83.38 | 84.26 | 83.38 | 84.26 | +10.230% | 2 | 950 | -29.029% |
| 2026-06-24 | 76.45 | 76.45 | 76.31 | 76.44 | -3.387% | 10 | 946 | -21.769% |
| 2026-06-23 | 79.04 | 79.12 | 79.04 | 79.12 | +3.574% | 2 | 944 | -24.419% |
| 2026-06-17 | 75.45 | 76.39 | 75.45 | 76.39 | +6.482% | 2 | 944 | -21.718% |
| 2026-06-16 | 71.70 | 71.74 | 71.70 | 71.74 | +0.126% | 2 | 944 | -16.643% |
| 2026-06-15 | 71.70 | 71.70 | 71.65 | 71.65 | -6.948% | 3 | 943 | -16.539% |
| 2026-06-10 | 77.00 | 77.00 | 77.00 | 77.00 | +7.919% | 2 | 941 | -22.338% |
| 2026-06-09 | 71.35 | 71.35 | 71.35 | 71.35 | -1.586% | 1 | 942 | -16.188% |
| 2026-06-08 | 72.45 | 72.50 | 72.45 | 72.50 | +6.383% | 651 | 341 | -17.517% |
| 2026-06-05 | 68.37 | 68.46 | 67.86 | 68.15 | +0.176% | 108 | 266 | -12.252% |
| 2026-06-04 | 67.94 | 68.03 | 67.94 | 68.03 | +2.998% | 2 | 268 | -12.098% |
| 2026-06-02 | 64.97 | 66.05 | 64.97 | 66.05 | +6.395% | 4 | 267 | -9.463% |
| 2026-06-01 | 61.95 | 62.10 | 61.95 | 62.08 | +7.834% | 3 | 268 | -3.673% |
| 2026-05-29 | 57.57 | 57.57 | 57.57 | 57.57 | -0.208% | 2 | 268 | +3.874% |
| 2026-05-28 | 58.75 | 58.75 | 57.65 | 57.69 | -0.620% | 13 | 256 | +3.657% |
| 2026-05-27 | 58.05 | 58.05 | 58.05 | 58.05 | -5.748% | 1 | 256 | +3.015% |
| 2026-05-26 | 61.59 | 61.59 | 61.59 | 61.59 | +5.643% | 1 | 256 | -2.906% |
| 2026-05-22 | 58.30 | 58.30 | 58.30 | 58.30 | -0.478% | 1 | 256 | +2.573% |
| 2026-05-21 | 58.58 | 58.58 | 58.58 | 58.58 | -7.251% | 18 | 238 | +2.083% |
| 2026-05-19 | 63.16 | 63.16 | 63.16 | 63.16 | +6.870% | 1 | 238 | -5.320% |
| 2026-05-18 | 58.05 | 59.10 | 58.05 | 59.10 | +0.681% | 5 | 237 | +1.184% |
| 2026-05-14 | 58.70 | 58.70 | 58.70 | 58.70 | -1.129% | 1 | 238 | +1.874% |
| 2026-05-13 | 59.37 | 59.37 | 59.37 | 59.37 | +3.522% | 1 | 237 | +0.724% |
| 2026-05-11 | 57.35 | 57.35 | 57.35 | 57.35 | +1.829% | 1 | 236 | +4.272% |
| 2026-05-08 | 56.58 | 56.67 | 56.32 | 56.32 | -0.740% | 3 | 236 | +6.179% |
| 2026-05-07 | 56.74 | 56.74 | 56.74 | 56.74 | +3.258% | 50 | 258 | +5.393% |
| 2026-05-06 | 56.06 | 56.06 | 54.95 | 54.95 | -3.342% | 11 | 268 | +8.826% |
| 2026-05-04 | 56.90 | 56.90 | 56.85 | 56.85 | -3.119% | 10 | 268 | +5.189% |
| 2026-05-01 | 58.68 | 58.68 | 58.68 | 58.68 | -2.976% | 1 | 269 | +1.909% |
| 2026-04-30 | 57.60 | 64.75 | 57.60 | 60.48 | -4.000% | 136 | 142 | -1.124% |
| 2026-04-29 | 62.69 | 64.02 | 62.65 | 63.00 | -0.678% | 9 | 135 | -5.079% |
| 2026-04-24 | 63.43 | 63.43 | 63.43 | 63.43 | -4.645% | 25 | 113 | -5.723% |
| 2026-04-23 | 66.52 | 66.52 | 66.52 | 66.52 | -8.564% | 1 | 113 | -10.102% |
| 2026-04-16 | 71.51 | 72.75 | 71.51 | 72.75 | +1.182% | 3 | 112 | -17.801% |
| 2026-04-14 | 73.22 | 73.22 | 71.90 | 71.90 | -8.349% | 2 | 112 | -16.829% |
| 2026-04-13 | 78.45 | 78.45 | 78.45 | 78.45 | +0.448% | 1 | 112 | -23.773% |
| 2026-04-10 | 78.10 | 78.10 | 78.10 | 78.10 | -4.231% | 1 | 112 | -23.431% |
| 2026-04-09 | 81.23 | 81.84 | 81.23 | 81.55 | -7.066% | 12 | 111 | -26.671% |
| 2026-04-08 | 87.58 | 87.80 | 87.58 | 87.75 | -8.651% | 19 | 107 | -31.852% |
| 2026-04-02 | 96.06 | 96.06 | 96.06 | 96.06 | +0.063% | 1 | 106 | -37.747% |
| 2026-03-31 | 101.00 | 101.00 | 96.00 | 96.00 | -6.796% | 2 | 106 | -37.708% |
| 2026-03-30 | 101.40 | 103.00 | 101.40 | 103.00 | +5.360% | 2 | 106 | -41.942% |
| 2026-03-26 | 94.00 | 97.76 | 94.00 | 97.76 | +3.934% | 12 | 106 | -38.830% |
| 2026-03-25 | 94.25 | 94.25 | 94.06 | 94.06 | -2.021% | 10 | 116 | -36.424% |
| 2026-03-23 | 94.00 | 96.00 | 94.00 | 96.00 | -1.790% | 11 | 121 | -37.708% |
| 2026-03-19 | 98.50 | 98.50 | 97.75 | 97.75 | +1.781% | 2 | 118 | -38.824% |
| 2026-03-18 | 95.00 | 96.04 | 92.50 | 96.04 | +3.269% | 11 | 118 | -37.734% |
| 2026-03-17 | 93.00 | 93.00 | 93.00 | 93.00 | -4.566% | 2 | 118 | -35.699% |
| 2026-03-12 | 97.85 | 97.85 | 97.45 | 97.45 | +4.292% | 2 | 118 | -38.635% |
| 2026-03-10 | 93.44 | 93.44 | 93.44 | 93.44 | -1.247% | 1 | 117 | -36.002% |
| 2026-03-06 | 93.80 | 94.62 | 93.70 | 94.62 | +0.499% | 9 | 118 | -36.800% |
| 2026-03-04 | 94.80 | 94.80 | 94.10 | 94.15 | -3.929% | 4 | 113 | -36.484% |
| 2026-02-27 | 98.00 | 98.00 | 98.00 | 98.00 | -3.591% | 2 | 111 | -38.980% |
| 2026-02-24 | 101.65 | 101.65 | 101.65 | 101.65 | -0.781% | 1 | 111 | -41.171% |
| 2026-02-23 | 99.11 | 102.45 | 99.11 | 102.45 | +4.948% | 4 | 110 | -41.630% |
| 2026-02-20 | 98.24 | 98.24 | 97.62 | 97.62 | -3.174% | 12 | 106 | -38.742% |
| 2026-02-19 | 101.57 | 101.57 | 100.82 | 100.82 | +0.468% | 2 | 102 | -40.686% |
| 2026-02-18 | 103.21 | 103.21 | 100.35 | 100.35 | +3.347% | 12 | 102 | -40.409% |
| 2026-02-09 | 97.10 | 97.10 | 97.10 | 97.10 | -1.451% | 1 | 90 | -38.414% |
| 2026-02-06 | 100.14 | 100.14 | 98.53 | 98.53 | +28.294% | 2 | 90 | -39.308% |
| 2026-01-29 | 77.65 | 77.65 | 76.80 | 76.80 | -2.240% | 30 | 90 | -22.135% |
| 2026-01-22 | 78.56 | 78.56 | 78.56 | 78.56 | -6.298% | 1 | 69 | -23.880% |
| 2026-01-21 | 83.61 | 83.85 | 83.50 | 83.84 | +9.810% | 4 | 69 | -28.674% |
| 2026-01-15 | 76.30 | 76.35 | 76.30 | 76.35 | +6.071% | 2 | 68 | -21.676% |
| 2026-01-12 | 71.55 | 71.98 | 71.37 | 71.98 | -0.717% | 4 | 68 | -16.921% |
| 2026-01-09 | 72.50 | 72.50 | 72.50 | 72.50 | -0.685% | 5 | 68 | -17.517% |
| 2026-01-08 | 73.17 | 73.17 | 73.00 | 73.00 | -5.746% | 6 | 68 | -18.082% |
| 2026-01-06 | 77.80 | 77.80 | 77.45 | 77.45 | -4.501% | 4 | 62 | -22.789% |
| 2026-01-05 | 81.10 | 81.10 | 81.10 | 81.10 | -3.222% | 2 | 64 | -26.264% |
| 2026-01-02 | 80.00 | 84.26 | 80.00 | 83.80 | +3.202% | 7 | 64 | -28.640% |
| 2025-12-30 | 81.12 | 81.20 | 81.12 | 81.20 | +0.099% | 2 | 64 | -26.355% |
| 2025-12-29 | 81.12 | 81.12 | 81.12 | 81.12 | +1.337% | 2 | 63 | -26.282% |
| 2025-12-26 | 80.40 | 80.40 | 80.05 | 80.05 | -4.189% | 6 | 63 | -25.297% |
| 2025-12-22 | 83.75 | 83.85 | 83.48 | 83.55 | -3.633% | 4 | 61 | -28.426% |
| 2025-12-17 | 86.25 | 86.70 | 86.25 | 86.70 | -0.379% | 4 | 59 | -31.027% |
| 2025-12-16 | 87.10 | 87.54 | 87.03 | 87.03 | -0.651% | 8 | 57 | -31.288% |
| 2025-12-15 | 87.22 | 87.60 | 87.22 | 87.60 | +2.877% | 3 | 57 | -31.735% |
| 2025-12-12 | 85.14 | 85.15 | 85.13 | 85.15 | +2.209% | 3 | 54 | -29.771% |
| 2025-12-10 | 82.66 | 83.31 | 82.66 | 83.31 | -2.947% | 4 | 54 | -28.220% |
| 2025-12-08 | 85.85 | 85.85 | 85.84 | 85.84 | +1.048% | 2 | 52 | -30.336% |
| 2025-12-04 | 84.95 | 85.20 | 84.95 | 84.95 | +2.609% | 8 | 51 | -29.606% |
| 2025-12-03 | 82.61 | 82.85 | 82.55 | 82.79 | +2.463% | 7 | 54 | -27.769% |
| 2025-12-02 | 78.82 | 81.12 | 78.82 | 80.80 | -2.262% | 12 | 51 | -25.990% |
| 2025-11-28 | 82.60 | 82.67 | 82.60 | 82.67 | -1.443% | 2 | 46 | -27.664% |
| 2025-11-26 | 83.88 | 83.88 | 83.88 | 83.88 | -0.083% | 1 | 45 | -28.708% |
| 2025-11-25 | 83.95 | 83.95 | 83.95 | 83.95 | -3.539% | 1 | 45 | -28.767% |
| 2025-11-24 | 87.03 | 87.03 | 87.03 | 87.03 | -7.415% | 1 | 44 | -31.288% |
| 2025-11-21 | 94.00 | 94.00 | 94.00 | 94.00 | +8.482% | 1 | 44 | -36.383% |
| 2025-11-20 | 86.65 | 86.65 | 86.65 | 86.65 | -3.249% | 10 | 43 | -30.987% |
| 2025-11-19 | 92.00 | 92.00 | 89.56 | 89.56 | +2.354% | 13 | 48 | -33.229% |
| 2025-11-18 | 87.50 | 87.50 | 87.50 | 87.50 | +6.707% | 5 | 46 | -31.657% |
| 2025-11-17 | 84.40 | 84.50 | 82.00 | 82.00 | +1.498% | 6 | 50 | -27.073% |
| 2025-11-14 | 80.79 | 80.79 | 80.79 | 80.79 | +4.218% | 1 | 45 | -25.981% |
| 2025-11-13 | 77.52 | 77.52 | 77.52 | 77.52 | +3.609% | 1 | 44 | -22.859% |
| 2025-11-12 | 74.63 | 74.82 | 74.63 | 74.82 | +3.629% | 11 | 44 | -20.075% |
| 2025-11-10 | 72.20 | 72.20 | 72.20 | 72.20 | -3.424% | 2 | 33 | -17.175% |
| 2025-11-07 | 76.76 | 76.95 | 74.76 | 74.76 | +0.551% | 4 | 31 | -20.011% |
| 2025-11-06 | 75.50 | 75.50 | 74.35 | 74.35 | +4.600% | 20 | 27 | -19.570% |
| 2025-11-05 | 71.08 | 71.08 | 71.08 | 71.08 | -0.587% | 1 | 31 | -15.869% |
| 2025-11-04 | 71.50 | 71.50 | 71.50 | 71.50 | +5.193% | 1 | 32 | -16.364% |
| 2025-11-03 | 67.14 | 68.77 | 67.14 | 67.97 | -7.081% | 12 | 31 | -12.020% |
| 2025-10-31 | 72.63 | 73.15 | 72.07 | 73.15 | -13.381% | 9 | 31 | -18.250% |
| 2025-10-30 | 84.30 | 84.45 | 84.30 | 84.45 | +2.364% | 2 | 25 | -29.189% |
| 2025-10-28 | 81.40 | 82.50 | 81.40 | 82.50 | -0.266% | 5 | 24 | -27.515% |
| 2025-10-27 | 82.91 | 82.91 | 82.65 | 82.72 | -2.141% | 7 | 19 | -27.708% |
| 2025-10-24 | 85.20 | 85.20 | 84.53 | 84.53 | -3.801% | 3 | 19 | -29.256% |
| 2025-10-23 | 87.87 | 87.87 | 87.87 | 87.87 | -2.062% | 1 | 22 | -31.945% |
| 2025-10-22 | 89.00 | 89.81 | 89.00 | 89.72 | -2.478% | 4 | 22 | -33.348% |
| 2025-10-15 | 90.38 | 92.00 | 90.38 | 92.00 | +3.139% | 4 | 18 | -35.000% |
| 2025-10-14 | 89.30 | 89.30 | 89.20 | 89.20 | +2.013% | 6 | 18 | -32.960% |
| 2025-10-13 | 87.31 | 87.44 | 87.31 | 87.44 | +2.007% | 2 | 15 | -31.610% |
| 2025-10-01 | 85.72 | 85.72 | 85.72 | 85.72 | -0.534% | 2 | 14 | -30.238% |
| 2025-09-30 | 86.83 | 86.83 | 85.94 | 86.18 | +1.043% | 8 | 12 | -30.610% |
| 2025-09-26 | 86.72 | 86.72 | 85.24 | 85.29 | +13.781% | 3 | 8 | -29.886% |
| 2025-09-16 | 74.97 | 75.00 | 74.96 | 74.96 | +1.434% | 4 | 6 | -20.224% |
| 2025-09-15 | 76.35 | 76.35 | 73.90 | 73.90 | 0.000% | 4 | 4 | -19.080% |