AMZN280121P00320000
AMZN Jan 21 2028 320.00 Put
optionOPRA
EODOct 1, 2026
80.60USD+0.561%(+0.45)8Vol342OI
AMZN280121P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 80.65 | 80.70 | 80.59 | 80.60 | +0.561% | 8 | 337 | 0.000% |
| 2026-09-29 | 79.50 | 80.15 | 79.50 | 80.15 | +0.945% | 2 | 335 | +0.561% |
| 2026-09-25 | 79.10 | 79.40 | 79.10 | 79.40 | -2.756% | 2 | 333 | +1.511% |
| 2026-09-24 | 81.65 | 81.65 | 81.65 | 81.65 | +11.088% | 1 | 332 | -1.286% |
| 2026-09-21 | 74.55 | 74.55 | 73.50 | 73.50 | -7.431% | 5 | 328 | +9.660% |
| 2026-09-17 | 79.40 | 79.40 | 79.40 | 79.40 | -1.366% | 75 | 315 | +1.511% |
| 2026-09-15 | 80.50 | 80.50 | 80.50 | 80.50 | +10.048% | 100 | 215 | +0.124% |
| 2026-08-24 | 73.00 | 73.20 | 72.90 | 73.15 | +3.980% | 186 | 141 | +10.185% |
| 2026-08-12 | 70.30 | 70.50 | 70.30 | 70.35 | +3.001% | 8 | 138 | +14.570% |
| 2026-08-11 | 68.30 | 68.30 | 68.30 | 68.30 | -1.868% | 1 | 137 | +18.009% |
| 2026-07-31 | 69.15 | 69.60 | 69.15 | 69.60 | -23.230% | 74 | 172 | +15.805% |
| 2026-07-30 | 90.66 | 90.66 | 90.66 | 90.66 | -1.915% | 50 | 155 | -11.096% |
| 2026-07-23 | 92.43 | 92.43 | 92.43 | 92.43 | +3.308% | 1 | 155 | -12.799% |
| 2026-07-08 | 89.08 | 89.47 | 89.08 | 89.47 | +1.670% | 2 | 155 | -9.914% |
| 2026-07-07 | 88.05 | 88.05 | 88.00 | 88.00 | -1.676% | 2 | 156 | -8.409% |
| 2026-07-01 | 89.50 | 89.50 | 89.50 | 89.50 | +16.234% | 1 | 156 | -9.944% |
| 2026-06-01 | 75.60 | 77.00 | 75.55 | 77.00 | +7.557% | 3 | 156 | +4.675% |
| 2026-05-29 | 70.80 | 71.59 | 70.80 | 71.59 | -0.195% | 6 | 153 | +12.586% |
| 2026-05-28 | 71.73 | 71.73 | 71.73 | 71.73 | +0.744% | 6 | 147 | +12.366% |
| 2026-05-21 | 71.20 | 71.20 | 71.20 | 71.20 | +2.816% | 19 | 128 | +13.202% |
| 2026-05-06 | 69.25 | 69.25 | 69.25 | 69.25 | -19.710% | 1 | 128 | +16.390% |
| 2026-04-16 | 86.25 | 86.25 | 86.25 | 86.25 | -0.404% | 2 | 128 | -6.551% |
| 2026-04-15 | 85.50 | 86.60 | 85.50 | 86.60 | +2.948% | 9 | 135 | -6.928% |
| 2026-04-14 | 87.00 | 87.00 | 84.12 | 84.12 | -16.506% | 11 | 128 | -4.184% |
| 2026-04-09 | 100.75 | 100.75 | 100.75 | 100.75 | -10.389% | 1 | 128 | -20.000% |
| 2026-04-01 | 113.50 | 113.50 | 112.43 | 112.43 | +4.102% | 32 | 128 | -28.311% |
| 2026-03-05 | 108.00 | 108.00 | 108.00 | 108.00 | -1.907% | 2 | 98 | -25.370% |
| 2026-03-04 | 110.18 | 110.18 | 110.10 | 110.10 | -6.853% | 2 | 97 | -26.794% |
| 2026-02-11 | 118.20 | 118.20 | 118.20 | 118.20 | +2.028% | 30 | 96 | -31.810% |
| 2026-02-06 | 115.85 | 115.85 | 115.85 | 115.85 | +29.441% | 1 | 96 | -30.427% |
| 2026-02-02 | 89.40 | 89.50 | 89.35 | 89.50 | -2.823% | 4 | 96 | -9.944% |
| 2026-01-29 | 92.10 | 92.10 | 92.10 | 92.10 | -7.204% | 1 | 96 | -12.486% |
| 2026-01-21 | 99.25 | 99.25 | 99.25 | 99.25 | +9.078% | 2 | 95 | -18.791% |
| 2026-01-15 | 92.35 | 92.35 | 90.99 | 90.99 | -2.424% | 6 | 93 | -11.419% |
| 2026-01-14 | 93.07 | 93.25 | 93.07 | 93.25 | +4.365% | 2 | 93 | -13.566% |
| 2026-01-13 | 89.35 | 89.35 | 89.35 | 89.35 | +2.466% | 1 | 93 | -9.793% |
| 2026-01-08 | 87.65 | 87.65 | 87.20 | 87.20 | -2.971% | 20 | 93 | -7.569% |
| 2026-01-06 | 92.38 | 92.38 | 89.82 | 89.87 | -6.434% | 5 | 88 | -10.315% |
| 2026-01-05 | 95.90 | 96.05 | 95.87 | 96.05 | -3.758% | 4 | 90 | -16.085% |
| 2026-01-02 | 100.00 | 100.00 | 99.80 | 99.80 | +4.393% | 2 | 90 | -19.238% |
| 2025-12-26 | 95.55 | 95.60 | 95.55 | 95.60 | +0.052% | 2 | 89 | -15.690% |
| 2025-12-24 | 95.55 | 95.55 | 95.55 | 95.55 | -3.495% | 20 | 97 | -15.646% |
| 2025-12-22 | 99.65 | 99.80 | 98.78 | 99.01 | -1.668% | 15 | 97 | -18.594% |
| 2025-12-18 | 100.60 | 100.69 | 100.60 | 100.69 | -1.795% | 2 | 97 | -19.952% |
| 2025-12-17 | 102.49 | 102.53 | 102.49 | 102.53 | -1.537% | 2 | 97 | -21.389% |
| 2025-12-16 | 104.06 | 104.13 | 104.06 | 104.13 | +1.048% | 2 | 98 | -22.597% |
| 2025-12-15 | 103.05 | 103.05 | 103.05 | 103.05 | +2.080% | 1 | 98 | -21.786% |
| 2025-12-12 | 100.90 | 100.95 | 100.90 | 100.95 | +2.083% | 2 | 99 | -20.158% |
| 2025-12-11 | 98.83 | 98.89 | 98.83 | 98.89 | +0.223% | 2 | 99 | -18.495% |
| 2025-12-10 | 97.85 | 98.67 | 97.85 | 98.67 | -2.481% | 4 | 99 | -18.314% |
| 2025-12-08 | 101.10 | 101.18 | 101.10 | 101.18 | +0.367% | 2 | 99 | -20.340% |
| 2025-12-04 | 100.76 | 100.81 | 100.76 | 100.81 | +3.183% | 2 | 99 | -20.048% |
| 2025-12-03 | 97.48 | 97.70 | 97.48 | 97.70 | +1.771% | 4 | 100 | -17.503% |
| 2025-12-02 | 96.00 | 96.00 | 96.00 | 96.00 | -1.569% | 20 | 100 | -16.042% |
| 2025-11-28 | 97.38 | 97.53 | 97.38 | 97.53 | -2.480% | 2 | 80 | -17.359% |
| 2025-11-25 | 100.01 | 100.01 | 100.01 | 100.01 | -6.419% | 30 | 81 | -19.408% |
| 2025-11-21 | 110.00 | 110.00 | 106.87 | 106.87 | +21.956% | 2 | 52 | -24.581% |
| 2025-11-10 | 85.50 | 87.63 | 85.50 | 87.63 | -1.429% | 2 | 52 | -8.022% |
| 2025-11-07 | 90.04 | 90.04 | 88.90 | 88.90 | +4.220% | 2 | 53 | -9.336% |
| 2025-11-04 | 85.30 | 85.30 | 85.30 | 85.30 | +4.024% | 1 | 55 | -5.510% |
| 2025-11-03 | 81.25 | 82.00 | 81.00 | 82.00 | -7.229% | 25 | 33 | -1.707% |
| 2025-10-31 | 85.20 | 88.39 | 85.20 | 88.39 | -14.417% | 4 | 33 | -8.813% |
| 2025-10-30 | 101.71 | 103.28 | 101.71 | 103.28 | +4.853% | 4 | 37 | -21.960% |
| 2025-10-27 | 98.45 | 98.50 | 98.45 | 98.50 | -1.785% | 2 | 35 | -18.173% |
| 2025-10-24 | 100.29 | 100.29 | 100.29 | 100.29 | -7.482% | 1 | 35 | -19.633% |
| 2025-10-20 | 108.40 | 108.40 | 108.40 | 108.40 | +0.074% | 1 | 34 | -25.646% |
| 2025-10-15 | 107.74 | 108.60 | 107.74 | 108.32 | +4.254% | 4 | 33 | -25.591% |
| 2025-10-13 | 103.68 | 103.95 | 103.42 | 103.90 | +5.056% | 78 | 32 | -22.425% |
| 2025-10-08 | 98.90 | 98.90 | 98.90 | 98.90 | -0.951% | 1 | 17 | -18.504% |
| 2025-10-03 | 99.85 | 99.85 | 99.85 | 99.85 | -1.626% | 1 | 16 | -19.279% |
| 2025-09-29 | 101.50 | 101.50 | 101.50 | 101.50 | -0.811% | 1 | 17 | -20.591% |
| 2025-09-24 | 102.28 | 102.33 | 102.28 | 102.33 | +2.024% | 4 | 16 | -21.235% |
| 2025-09-23 | 100.46 | 100.46 | 100.30 | 100.30 | +4.916% | 2 | 14 | -19.641% |
| 2025-09-22 | 94.58 | 95.60 | 94.58 | 95.60 | +4.710% | 3 | 12 | -15.690% |
| 2025-09-19 | 91.30 | 91.30 | 91.30 | 91.30 | -0.219% | 2 | 11 | -11.720% |
| 2025-09-18 | 91.70 | 91.70 | 91.50 | 91.50 | -0.813% | 2 | 9 | -11.913% |
| 2025-09-17 | 93.41 | 93.41 | 92.25 | 92.25 | +1.754% | 17 | 9 | -12.629% |
| 2025-09-16 | 90.70 | 90.70 | 90.66 | 90.66 | 0.000% | 2 | 1 | -11.096% |