AMZN261016P00160000
AMZN Oct 16 2026 160.00 Put
optionOPRA
EODOct 2, 2026
0.18USD+157.143%(+0.11)25Vol844OI
AMZN261016P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.1000 | 0.1800 | 0.0100 | 0.1800 | +157.143% | 25 | 828 | 0.000% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 828 | +157.143% |
| 2026-09-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +150.000% | 1 | 827 | +80.000% |
| 2026-09-29 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -20.000% | 2 | 827 | +350.000% |
| 2026-09-28 | 0.1000 | 0.1200 | 0.0500 | 0.0500 | 0.000% | 3 | 825 | +260.000% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.0400 | 0.0500 | -50.000% | 3 | 825 | +260.000% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.0400 | 0.1000 | +233.333% | 8 | 822 | +80.000% |
| 2026-09-23 | 0.0100 | 0.0600 | 0.0100 | 0.0300 | 0.000% | 12 | 817 | +500.000% |
| 2026-09-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 2 | 815 | +500.000% |
| 2026-09-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 3 | 816 | +800.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 816 | +260.000% |
| 2026-09-17 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | +100.000% | 9 | 813 | +200.000% |
| 2026-09-16 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 168 | 711 | +500.000% |
| 2026-09-15 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 3 | 712 | +350.000% |
| 2026-09-11 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 711 | +350.000% |
| 2026-09-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 710 | +260.000% |
| 2026-09-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 25 | 735 | +260.000% |
| 2026-09-08 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 27 | 709 | +200.000% |
| 2026-09-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 5 | 708 | +260.000% |
| 2026-09-03 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | +16.667% | 27 | 683 | +157.143% |
| 2026-09-02 | 0.0700 | 0.0900 | 0.0500 | 0.0600 | 0.000% | 12 | 680 | +200.000% |
| 2026-09-01 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | -14.286% | 11 | 678 | +200.000% |
| 2026-08-31 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.000% | 2 | 677 | +157.143% |
| 2026-08-28 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.000% | 6 | 675 | +157.143% |
| 2026-08-27 | 0.0700 | 0.1000 | 0.0700 | 0.0700 | -12.500% | 17 | 663 | +157.143% |
| 2026-08-26 | 0.0800 | 0.1100 | 0.0800 | 0.0800 | -33.333% | 3 | 665 | +125.000% |
| 2026-08-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 664 | +50.000% |
| 2026-08-20 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +10.000% | 49 | 704 | +63.636% |
| 2026-08-19 | 0.0700 | 0.1100 | 0.0700 | 0.1000 | -16.667% | 20 | 691 | +80.000% |
| 2026-08-18 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 1 | 691 | +50.000% |
| 2026-08-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 2 | 692 | +100.000% |
| 2026-08-14 | 0.1300 | 0.1600 | 0.1100 | 0.1100 | +10.000% | 26 | 667 | +63.636% |
| 2026-08-13 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -33.333% | 2 | 667 | +80.000% |
| 2026-08-12 | 0.1100 | 0.1500 | 0.1000 | 0.1500 | +25.000% | 11 | 661 | +20.000% |
| 2026-08-10 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 10 | 661 | +50.000% |
| 2026-08-07 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 1 | 661 | +38.462% |
| 2026-08-05 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +13.333% | 6 | 655 | +5.882% |
| 2026-08-04 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 35 | 660 | +20.000% |
| 2026-08-03 | 0.2200 | 0.2200 | 0.1100 | 0.1600 | -5.882% | 68 | 667 | +12.500% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.1300 | 0.1700 | -74.242% | 67 | 638 | +5.882% |
| 2026-07-30 | 0.5700 | 0.6600 | 0.5300 | 0.6600 | -8.333% | 42 | 634 | -72.727% |
| 2026-07-29 | 0.6300 | 0.7200 | 0.5700 | 0.7200 | +16.129% | 52 | 632 | -75.000% |
| 2026-07-28 | 0.5900 | 0.6200 | 0.5800 | 0.6200 | +3.333% | 121 | 722 | -70.968% |
| 2026-07-27 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | -4.762% | 16 | 733 | -70.000% |
| 2026-07-24 | 0.6200 | 0.6400 | 0.5600 | 0.6300 | -11.268% | 12 | 743 | -71.429% |
| 2026-07-23 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | +26.786% | 48 | 752 | -74.648% |
| 2026-07-22 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | +1.818% | 37 | 779 | -67.857% |
| 2026-07-20 | 0.5400 | 0.5900 | 0.5400 | 0.5500 | -16.667% | 23 | 776 | -67.273% |
| 2026-07-17 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | +24.528% | 22 | 797 | -72.727% |
| 2026-07-16 | 0.5600 | 0.5600 | 0.5200 | 0.5300 | -7.018% | 23 | 808 | -66.038% |
| 2026-07-15 | 0.7000 | 0.7000 | 0.5700 | 0.5700 | -19.718% | 37 | 778 | -68.421% |
| 2026-07-13 | 0.7400 | 0.7400 | 0.6800 | 0.7100 | -5.333% | 25 | 794 | -74.648% |
| 2026-07-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 1 | 793 | -76.000% |
| 2026-07-08 | 0.8400 | 0.9000 | 0.8400 | 0.8400 | -1.176% | 5 | 791 | -78.571% |
| 2026-07-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 1 | 790 | -78.824% |
| 2026-07-02 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -8.333% | 1 | 790 | -79.545% |
| 2026-06-30 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +4.348% | 1 | 791 | -81.250% |
| 2026-06-29 | 0.9800 | 0.9800 | 0.8800 | 0.9200 | -23.333% | 21 | 791 | -80.435% |
| 2026-06-26 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | +15.385% | 4 | 792 | -85.000% |
| 2026-06-24 | 0.9500 | 1.0400 | 0.8700 | 1.0400 | -1.887% | 115 | 813 | -82.692% |
| 2026-06-23 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | -5.357% | 6 | 812 | -83.019% |
| 2026-06-22 | 1.0000 | 1.1600 | 0.9400 | 1.1200 | +19.149% | 171 | 840 | -83.929% |
| 2026-06-18 | 0.9500 | 0.9500 | 0.9100 | 0.9400 | -6.931% | 3 | 839 | -80.851% |
| 2026-06-17 | 0.9200 | 1.0100 | 0.9000 | 1.0100 | +24.691% | 28 | 840 | -82.178% |
| 2026-06-16 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -1.220% | 2 | 838 | -77.778% |
| 2026-06-15 | 0.9500 | 0.9700 | 0.8200 | 0.8200 | -35.938% | 172 | 880 | -78.049% |
| 2026-06-12 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.185% | 25 | 875 | -85.938% |
| 2026-06-11 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | +1.504% | 2 | 875 | -86.667% |
| 2026-06-10 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +9.016% | 3 | 874 | -86.466% |
| 2026-06-09 | 1.1200 | 1.2200 | 1.1200 | 1.2200 | +34.066% | 4 | 873 | -85.246% |
| 2026-06-04 | 0.9000 | 0.9300 | 0.8900 | 0.9100 | -5.208% | 5 | 873 | -80.220% |
| 2026-06-03 | 0.9100 | 0.9700 | 0.8900 | 0.9600 | +9.091% | 27 | 874 | -81.250% |
| 2026-06-02 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | +15.789% | 6 | 874 | -79.545% |
| 2026-05-27 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | -5.000% | 2 | 875 | -76.316% |
| 2026-05-26 | 0.7500 | 0.8100 | 0.7500 | 0.8000 | -3.614% | 53 | 824 | -77.500% |
| 2026-05-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 1 | 825 | -78.313% |
| 2026-05-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 825 | -80.000% |
| 2026-05-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +8.696% | 36 | 800 | -82.000% |
| 2026-05-18 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | -13.208% | 27 | 795 | -80.435% |
| 2026-05-15 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | +13.978% | 2 | 793 | -83.019% |
| 2026-05-14 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.921% | 30 | 780 | -80.645% |
| 2026-05-12 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +2.020% | 5 | 780 | -82.178% |
| 2026-05-07 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 1 | 781 | -81.818% |
| 2026-05-04 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | -10.000% | 22 | 791 | -81.818% |
| 2026-05-01 | 1.1300 | 1.1300 | 1.0600 | 1.1000 | -11.290% | 4 | 792 | -83.636% |
| 2026-04-30 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | -7.463% | 4 | 791 | -85.484% |
| 2026-04-29 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | -10.667% | 2 | 789 | -86.567% |
| 2026-04-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 2 | 791 | -88.000% |
| 2026-04-27 | 1.5500 | 1.5700 | 1.5200 | 1.5200 | +1.333% | 4 | 792 | -88.158% |
| 2026-04-24 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | -16.667% | 6 | 796 | -88.000% |
| 2026-04-23 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | +4.046% | 33 | 765 | -90.000% |
| 2026-04-22 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | -5.978% | 23 | 765 | -89.595% |
| 2026-04-21 | 1.8400 | 1.8400 | 1.7800 | 1.8400 | -6.122% | 30 | 791 | -90.217% |
| 2026-04-20 | 2.0100 | 2.0800 | 1.9600 | 1.9600 | 0.000% | 35 | 786 | -90.816% |
| 2026-04-17 | 1.7800 | 2.0100 | 1.7700 | 1.9600 | 0.000% | 90 | 747 | -90.816% |
| 2026-04-16 | 2.0000 | 2.0200 | 1.8700 | 1.9600 | -3.448% | 19 | 752 | -90.816% |
| 2026-04-15 | 2.1700 | 2.1700 | 1.9700 | 2.0300 | -1.932% | 5 | 753 | -91.133% |
| 2026-04-14 | 2.0600 | 2.0700 | 1.9600 | 2.0700 | -20.992% | 13 | 749 | -91.304% |
| 2026-04-13 | 2.6300 | 2.6500 | 2.6200 | 2.6200 | -6.762% | 3 | 749 | -93.130% |
| 2026-04-10 | 2.7300 | 2.8100 | 2.7100 | 2.8100 | -16.119% | 131 | 749 | -93.594% |
| 2026-04-09 | 3.6000 | 3.6000 | 3.1700 | 3.3500 | -6.944% | 491 | 747 | -94.627% |
| 2026-04-08 | 3.6500 | 3.8500 | 3.6000 | 3.6000 | -28.713% | 164 | 496 | -95.000% |
| 2026-04-07 | 5.1000 | 5.2200 | 5.0500 | 5.0500 | +2.851% | 32 | 340 | -96.436% |
| 2026-04-06 | 4.9500 | 4.9500 | 4.9100 | 4.9100 | -16.780% | 50 | 328 | -96.334% |
| 2026-04-02 | 5.5000 | 5.9000 | 5.5000 | 5.9000 | +8.059% | 20 | 277 | -96.949% |
| 2026-04-01 | 5.3500 | 5.4600 | 5.3500 | 5.4600 | -15.349% | 11 | 277 | -96.703% |
| 2026-03-31 | 6.3500 | 6.4500 | 6.3500 | 6.4500 | -15.132% | 54 | 274 | -97.209% |
| 2026-03-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +39.963% | 3 | 220 | -97.632% |
| 2026-03-25 | 4.9600 | 5.4300 | 4.9600 | 5.4300 | -7.966% | 15 | 220 | -96.685% |
| 2026-03-24 | 5.7300 | 5.9000 | 5.7300 | 5.9000 | +12.381% | 11 | 207 | -96.949% |
| 2026-03-23 | 5.7200 | 5.7200 | 4.9500 | 5.2500 | -13.934% | 19 | 215 | -96.571% |
| 2026-03-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +31.466% | 1 | 198 | -97.049% |
| 2026-03-17 | 4.8000 | 4.8100 | 4.6400 | 4.6400 | -17.143% | 46 | 197 | -96.121% |
| 2026-03-16 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -10.686% | 10 | 181 | -96.786% |
| 2026-03-13 | 6.1000 | 6.2700 | 6.1000 | 6.2700 | +1.129% | 40 | 174 | -97.129% |
| 2026-03-12 | 6.0200 | 6.2000 | 6.0200 | 6.2000 | +22.772% | 78 | 134 | -97.097% |
| 2026-03-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -8.680% | 2 | 56 | -96.436% |
| 2026-03-10 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -13.594% | 10 | 56 | -96.745% |
| 2026-03-09 | 6.8500 | 6.8500 | 6.4000 | 6.4000 | +17.431% | 4 | 46 | -97.188% |
| 2026-03-06 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +8.566% | 20 | 42 | -96.697% |
| 2026-03-05 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -15.346% | 2 | 22 | -96.414% |
| 2026-02-27 | 6.3500 | 6.3500 | 5.9300 | 5.9300 | -8.769% | 9 | 22 | -96.965% |
| 2026-02-23 | 5.9700 | 6.5000 | 5.9700 | 6.5000 | +11.492% | 9 | 20 | -97.231% |
| 2026-02-20 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -2.833% | 10 | 11 | -96.913% |
| 2026-02-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | -97.000% |