AMZN280121P00340000
AMZN Jan 21 2028 340.00 Put
optionOPRA
EODSep 28, 2026
97.57USD+1.109%(+1.07)2Vol1,877OI
AMZN280121P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 97.48 | 97.57 | 97.48 | 97.57 | +1.109% | 2 | 1,877 | 0.000% |
| 2026-09-23 | 96.50 | 96.50 | 96.50 | 96.50 | +7.186% | 1 | 1,877 | +1.109% |
| 2026-09-21 | 91.00 | 91.02 | 90.03 | 90.03 | -4.508% | 172 | 1,709 | +8.375% |
| 2026-09-17 | 94.91 | 95.80 | 93.80 | 94.28 | -3.441% | 172 | 1,546 | +3.490% |
| 2026-09-16 | 97.64 | 97.64 | 97.64 | 97.64 | +3.214% | 1 | 1,545 | -0.072% |
| 2026-09-10 | 94.55 | 94.60 | 94.55 | 94.60 | +7.500% | 4 | 1,545 | +3.140% |
| 2026-08-31 | 88.00 | 88.00 | 88.00 | 88.00 | +3.774% | 1 | 1,544 | +10.875% |
| 2026-08-12 | 84.59 | 84.80 | 84.55 | 84.80 | -24.629% | 30 | 1,545 | +15.059% |
| 2026-07-24 | 111.97 | 112.51 | 111.93 | 112.51 | +0.563% | 92 | 1,545 | -13.279% |
| 2026-07-23 | 111.99 | 112.49 | 111.88 | 111.88 | +11.936% | 70 | 1,545 | -12.790% |
| 2026-07-20 | 99.95 | 99.95 | 99.95 | 99.95 | -1.788% | 2 | 1,545 | -2.381% |
| 2026-07-17 | 101.43 | 101.82 | 101.43 | 101.77 | +0.098% | 136 | 1,672 | -4.127% |
| 2026-07-13 | 101.49 | 102.02 | 101.13 | 101.67 | -4.112% | 210 | 1,692 | -4.033% |
| 2026-07-09 | 106.05 | 106.05 | 106.03 | 106.03 | +0.066% | 10 | 1,692 | -7.979% |
| 2026-06-18 | 106.50 | 106.50 | 105.96 | 105.96 | -1.889% | 8 | 1,700 | -7.918% |
| 2026-06-11 | 110.21 | 110.21 | 108.00 | 108.00 | +28.725% | 11 | 1,711 | -9.657% |
| 2026-05-29 | 83.90 | 83.90 | 83.90 | 83.90 | -2.499% | 350 | 1,361 | +16.293% |
| 2026-05-27 | 86.05 | 86.05 | 86.05 | 86.05 | +0.350% | 1 | 1,361 | +13.388% |
| 2026-05-13 | 85.75 | 85.75 | 85.75 | 85.75 | +1.359% | 1 | 1,361 | +13.784% |
| 2026-05-11 | 84.60 | 84.60 | 84.60 | 84.60 | +3.360% | 2 | 1,363 | +15.331% |
| 2026-05-06 | 81.65 | 81.85 | 81.65 | 81.85 | -2.152% | 2 | 1,363 | +19.206% |
| 2026-05-04 | 83.65 | 83.65 | 83.65 | 83.65 | -3.014% | 20 | 1,363 | +16.641% |
| 2026-05-01 | 86.25 | 86.25 | 86.25 | 86.25 | -5.789% | 24 | 1,363 | +13.125% |
| 2026-04-29 | 91.45 | 91.55 | 91.45 | 91.55 | -1.506% | 45 | 1,363 | +6.576% |
| 2026-04-27 | 92.95 | 92.95 | 92.95 | 92.95 | +0.108% | 15 | 1,363 | +4.970% |
| 2026-04-24 | 94.20 | 94.20 | 92.85 | 92.85 | -4.278% | 360 | 1,128 | +5.083% |
| 2026-04-23 | 97.00 | 97.00 | 97.00 | 97.00 | -4.254% | 3 | 1,128 | +0.588% |
| 2026-04-20 | 101.29 | 101.31 | 101.29 | 101.31 | +2.230% | 2 | 1,126 | -3.692% |
| 2026-04-14 | 104.30 | 104.34 | 99.10 | 99.10 | -7.805% | 18 | 1,142 | -1.544% |
| 2026-04-10 | 107.49 | 107.49 | 107.49 | 107.49 | -20.372% | 2 | 1,142 | -9.229% |
| 2026-03-20 | 134.99 | 134.99 | 134.99 | 134.99 | +7.776% | 3 | 1,140 | -27.721% |
| 2026-03-05 | 125.18 | 125.25 | 125.18 | 125.25 | -1.803% | 6 | 1,147 | -22.100% |
| 2026-03-04 | 129.95 | 129.95 | 126.64 | 127.55 | -5.798% | 11 | 1,147 | -23.505% |
| 2026-03-03 | 138.40 | 138.40 | 135.40 | 135.40 | +1.423% | 23 | 1,155 | -27.939% |
| 2026-03-02 | 132.65 | 133.50 | 132.65 | 133.50 | -2.391% | 6 | 1,155 | -26.914% |
| 2026-02-23 | 136.77 | 136.77 | 136.77 | 136.77 | +3.732% | 6 | 1,157 | -28.661% |
| 2026-02-20 | 132.03 | 132.03 | 131.85 | 131.85 | -6.230% | 6 | 1,157 | -25.999% |
| 2026-02-17 | 140.61 | 140.61 | 140.61 | 140.61 | -1.056% | 9 | 1,157 | -30.609% |
| 2026-02-13 | 142.11 | 142.12 | 142.11 | 142.11 | +3.996% | 5 | 1,148 | -31.342% |
| 2026-02-11 | 135.40 | 136.65 | 135.40 | 136.65 | +2.161% | 55 | 1,148 | -28.599% |
| 2026-02-10 | 130.55 | 133.76 | 130.55 | 133.76 | +0.913% | 31 | 1,093 | -27.056% |
| 2026-02-09 | 131.20 | 132.55 | 131.20 | 132.55 | -0.823% | 6 | 1,068 | -26.390% |
| 2026-02-06 | 132.80 | 133.65 | 132.80 | 133.65 | +12.528% | 5 | 1,068 | -26.996% |
| 2026-02-05 | 118.77 | 118.77 | 118.77 | 118.77 | +5.339% | 1 | 1,063 | -17.850% |
| 2026-02-04 | 112.75 | 112.75 | 112.75 | 112.75 | +7.895% | 2 | 1,064 | -13.463% |
| 2026-02-02 | 104.53 | 104.53 | 104.50 | 104.50 | -9.563% | 2 | 1,064 | -6.632% |
| 2026-01-21 | 113.05 | 116.15 | 113.05 | 115.55 | +2.257% | 12 | 1,064 | -15.560% |
| 2026-01-20 | 113.00 | 113.00 | 113.00 | 113.00 | +3.937% | 1 | 1,064 | -13.655% |
| 2026-01-15 | 108.72 | 108.72 | 108.72 | 108.72 | +5.145% | 1 | 1,063 | -10.256% |
| 2026-01-13 | 101.10 | 103.40 | 101.10 | 103.40 | +1.472% | 13 | 1,062 | -5.638% |
| 2026-01-09 | 102.30 | 102.71 | 101.90 | 101.90 | -1.878% | 6 | 1,069 | -4.249% |
| 2026-01-08 | 103.85 | 103.85 | 103.85 | 103.85 | -1.704% | 2 | 1,072 | -6.047% |
| 2026-01-06 | 108.35 | 108.48 | 105.65 | 105.65 | -5.989% | 8 | 1,070 | -7.648% |
| 2026-01-05 | 112.41 | 113.16 | 112.01 | 112.38 | -3.661% | 14 | 1,079 | -13.179% |
| 2026-01-02 | 116.50 | 116.65 | 116.50 | 116.65 | +3.312% | 2 | 1,079 | -16.357% |
| 2025-12-30 | 112.90 | 112.99 | 112.88 | 112.91 | +0.930% | 4 | 1,079 | -13.586% |
| 2025-12-24 | 111.83 | 111.93 | 111.80 | 111.87 | -1.000% | 106 | 975 | -12.783% |
| 2025-12-23 | 112.85 | 113.00 | 112.85 | 113.00 | -2.165% | 122 | 975 | -13.655% |
| 2025-12-22 | 116.08 | 116.66 | 115.35 | 115.50 | -1.307% | 329 | 856 | -15.524% |
| 2025-12-19 | 116.90 | 117.03 | 116.90 | 117.03 | -0.222% | 2 | 561 | -16.628% |
| 2025-12-18 | 117.35 | 117.44 | 117.18 | 117.29 | -2.672% | 6 | 561 | -16.813% |
| 2025-12-16 | 120.40 | 120.51 | 120.40 | 120.51 | +0.258% | 2 | 562 | -19.036% |
| 2025-12-15 | 120.10 | 120.20 | 120.10 | 120.20 | +4.386% | 2 | 562 | -18.827% |
| 2025-12-11 | 115.10 | 115.15 | 115.10 | 115.15 | +0.708% | 2 | 562 | -15.267% |
| 2025-12-10 | 114.31 | 114.34 | 114.31 | 114.34 | -2.548% | 4 | 562 | -14.667% |
| 2025-12-09 | 117.34 | 117.34 | 117.33 | 117.33 | -0.230% | 2 | 562 | -16.841% |
| 2025-12-08 | 115.98 | 117.60 | 115.98 | 117.60 | +0.599% | 4 | 562 | -17.032% |
| 2025-12-04 | 116.87 | 116.90 | 116.87 | 116.90 | +2.589% | 2 | 561 | -16.536% |
| 2025-12-03 | 114.00 | 114.00 | 113.95 | 113.95 | +2.648% | 2 | 562 | -14.375% |
| 2025-12-01 | 112.01 | 112.01 | 111.01 | 111.01 | -2.623% | 8 | 563 | -12.107% |
| 2025-11-28 | 114.00 | 114.00 | 114.00 | 114.00 | -2.564% | 7 | 571 | -14.412% |
| 2025-11-25 | 116.70 | 117.00 | 116.70 | 117.00 | -1.557% | 45 | 564 | -16.607% |
| 2025-11-24 | 118.85 | 118.85 | 118.85 | 118.85 | -2.988% | 1 | 556 | -17.905% |
| 2025-11-21 | 122.51 | 122.51 | 122.51 | 122.51 | +2.691% | 2 | 555 | -20.358% |
| 2025-11-18 | 119.30 | 119.30 | 119.30 | 119.30 | +18.002% | 4 | 555 | -18.215% |
| 2025-11-10 | 103.12 | 103.12 | 101.10 | 101.10 | -3.714% | 301 | 551 | -3.492% |
| 2025-11-07 | 105.00 | 105.00 | 105.00 | 105.00 | +6.892% | 3 | 250 | -7.076% |
| 2025-11-04 | 98.23 | 98.23 | 98.23 | 98.23 | +1.247% | 1 | 247 | -0.672% |
| 2025-11-03 | 96.70 | 97.02 | 96.70 | 97.02 | -6.342% | 4 | 252 | +0.567% |
| 2025-10-31 | 99.30 | 103.59 | 99.21 | 103.59 | -12.619% | 6 | 252 | -5.811% |
| 2025-10-30 | 118.55 | 118.55 | 118.55 | 118.55 | +3.764% | 15 | 248 | -17.697% |
| 2025-10-29 | 114.25 | 114.25 | 114.25 | 114.25 | -2.007% | 20 | 233 | -14.600% |
| 2025-10-28 | 116.59 | 116.60 | 116.59 | 116.59 | +1.031% | 3 | 213 | -16.314% |
| 2025-10-27 | 115.00 | 115.70 | 115.00 | 115.40 | -5.231% | 17 | 198 | -15.451% |
| 2025-10-23 | 121.77 | 121.77 | 121.77 | 121.77 | -1.798% | 1 | 198 | -19.874% |
| 2025-10-16 | 124.00 | 124.00 | 124.00 | 124.00 | -0.641% | 2 | 197 | -21.315% |
| 2025-10-14 | 124.65 | 124.80 | 124.65 | 124.80 | +2.928% | 6 | 197 | -21.819% |
| 2025-10-13 | 121.17 | 121.54 | 120.84 | 121.25 | +2.234% | 400 | 197 | -19.530% |
| 2025-10-09 | 118.60 | 118.60 | 118.60 | 118.60 | +0.194% | 1 | 33 | -17.732% |
| 2025-10-02 | 118.51 | 118.60 | 118.37 | 118.37 | -0.236% | 17 | 33 | -17.572% |
| 2025-10-01 | 118.65 | 118.65 | 118.65 | 118.65 | -2.273% | 1 | 33 | -17.767% |
| 2025-09-30 | 121.52 | 121.76 | 121.29 | 121.41 | +0.990% | 50 | 33 | -19.636% |
| 2025-09-26 | 120.22 | 120.22 | 120.22 | 120.22 | 0.000% | 5 | 5 | -18.840% |