AMZN261016P00175000
AMZN Oct 16 2026 175.00 Put
optionOPRA
EODOct 6, 2026
0.04USD+33.333%(+0.01)10Vol4,228OI
AMZN261016P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | +33.333% | 10 | 4,225 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 4,224 | +33.333% |
| 2026-10-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 4,223 | +33.333% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 4,223 | 0.000% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | -57.143% | 400 | 4,218 | +33.333% |
| 2026-09-24 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 4,217 | -42.857% |
| 2026-09-23 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 6 | 4,221 | -20.000% |
| 2026-09-21 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -42.857% | 2 | 4,220 | 0.000% |
| 2026-09-18 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | -22.222% | 4 | 4,222 | -42.857% |
| 2026-09-17 | 0.0800 | 0.0900 | 0.0600 | 0.0900 | +12.500% | 978 | 3,464 | -55.556% |
| 2026-09-16 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | -11.111% | 6 | 3,463 | -50.000% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 4 | 3,459 | -55.556% |
| 2026-09-14 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +12.500% | 21 | 3,438 | -55.556% |
| 2026-09-11 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 4 | 3,437 | -50.000% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 60 | 3,377 | -60.000% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 4 | 3,373 | -55.556% |
| 2026-09-03 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -23.077% | 3 | 3,375 | -60.000% |
| 2026-09-02 | 0.1200 | 0.1300 | 0.0900 | 0.1300 | 0.000% | 23 | 3,376 | -69.231% |
| 2026-08-31 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | -18.750% | 4 | 3,373 | -69.231% |
| 2026-08-28 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | +6.667% | 5 | 3,376 | -75.000% |
| 2026-08-27 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -6.250% | 10 | 3,376 | -73.333% |
| 2026-08-26 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | -5.882% | 4 | 3,376 | -75.000% |
| 2026-08-25 | 0.1600 | 0.2000 | 0.1600 | 0.1700 | -5.556% | 16 | 3,375 | -76.471% |
| 2026-08-24 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | -10.000% | 13 | 3,374 | -77.778% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 2 | 3,373 | -80.000% |
| 2026-08-20 | 0.1800 | 0.2200 | 0.1700 | 0.2200 | +29.412% | 39 | 3,342 | -81.818% |
| 2026-08-19 | 0.1900 | 0.1900 | 0.1400 | 0.1700 | -15.000% | 11 | 3,343 | -76.471% |
| 2026-08-18 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +25.000% | 7 | 3,341 | -80.000% |
| 2026-08-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 3,340 | -75.000% |
| 2026-08-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 3 | 3,340 | -78.947% |
| 2026-08-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +46.667% | 1 | 3,341 | -81.818% |
| 2026-08-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 1 | 3,340 | -73.333% |
| 2026-08-10 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 5 | 3,335 | -80.952% |
| 2026-08-07 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 5 | 3,335 | -81.818% |
| 2026-08-06 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | +4.167% | 9 | 3,334 | -84.000% |
| 2026-08-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 3,334 | -83.333% |
| 2026-08-04 | 0.2700 | 0.2900 | 0.2500 | 0.2500 | +4.167% | 9 | 3,335 | -84.000% |
| 2026-08-03 | 0.2100 | 0.2500 | 0.2100 | 0.2400 | -25.000% | 14 | 3,342 | -83.333% |
| 2026-07-31 | 0.6500 | 0.6500 | 0.3200 | 0.3200 | -72.174% | 81 | 3,326 | -87.500% |
| 2026-07-30 | 1.0400 | 1.2000 | 1.0100 | 1.1500 | -11.538% | 14 | 3,325 | -96.522% |
| 2026-07-29 | 1.2500 | 1.3800 | 1.1400 | 1.3000 | +9.244% | 47 | 3,307 | -96.923% |
| 2026-07-28 | 1.2500 | 1.3400 | 1.1200 | 1.1900 | +1.709% | 9 | 3,305 | -96.639% |
| 2026-07-27 | 1.1600 | 1.2000 | 1.1400 | 1.1700 | -2.500% | 29 | 3,320 | -96.581% |
| 2026-07-24 | 1.3300 | 1.3300 | 1.1100 | 1.2000 | -14.894% | 83 | 3,310 | -96.667% |
| 2026-07-23 | 1.4500 | 1.5500 | 1.4100 | 1.4100 | +39.604% | 32 | 3,285 | -97.163% |
| 2026-07-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 3 | 3,282 | -96.040% |
| 2026-07-21 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | +4.124% | 2 | 3,283 | -96.040% |
| 2026-07-20 | 1.0400 | 1.0400 | 0.9400 | 0.9700 | -15.652% | 36 | 3,252 | -95.876% |
| 2026-07-17 | 1.2700 | 1.2700 | 1.0900 | 1.1500 | +4.545% | 3 | 3,252 | -96.522% |
| 2026-07-16 | 0.9400 | 1.1000 | 0.9100 | 1.1000 | +8.911% | 7 | 3,250 | -96.364% |
| 2026-07-15 | 1.0500 | 1.0500 | 0.9600 | 1.0100 | -15.126% | 161 | 3,226 | -96.040% |
| 2026-07-14 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | -4.800% | 1,177 | 2,825 | -96.639% |
| 2026-07-13 | 1.2800 | 1.2800 | 1.2000 | 1.2500 | -7.407% | 41 | 2,797 | -96.800% |
| 2026-07-10 | 1.3500 | 1.3800 | 1.3100 | 1.3500 | -3.571% | 33 | 2,775 | -97.037% |
| 2026-07-09 | 1.6000 | 1.6200 | 1.3900 | 1.4000 | -2.778% | 36 | 2,746 | -97.143% |
| 2026-07-08 | 1.4700 | 1.4800 | 1.4400 | 1.4400 | +5.109% | 4 | 2,742 | -97.222% |
| 2026-07-07 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -3.521% | 3 | 2,745 | -97.080% |
| 2026-07-06 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | -5.960% | 2 | 2,746 | -97.183% |
| 2026-07-02 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | -5.031% | 16 | 2,762 | -97.351% |
| 2026-07-01 | 1.7500 | 1.7500 | 1.5900 | 1.5900 | -7.558% | 5 | 2,763 | -97.484% |
| 2026-06-30 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +4.878% | 5 | 2,768 | -97.674% |
| 2026-06-29 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | -34.400% | 5 | 2,763 | -97.561% |
| 2026-06-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 2 | 2,763 | -98.400% |
| 2026-06-25 | 2.3800 | 2.5200 | 2.3800 | 2.4500 | +48.485% | 34 | 2,760 | -98.367% |
| 2026-06-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 5 | 2,760 | -97.576% |
| 2026-06-23 | 2.1500 | 2.1500 | 1.8700 | 1.9000 | -7.767% | 30 | 2,761 | -97.895% |
| 2026-06-22 | 1.7500 | 2.1800 | 1.7500 | 2.0600 | +21.893% | 77 | 2,759 | -98.058% |
| 2026-06-18 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.630% | 5 | 2,759 | -97.633% |
| 2026-06-17 | 1.6400 | 1.8100 | 1.6400 | 1.8100 | +24.828% | 18 | 2,744 | -97.790% |
| 2026-06-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -12.121% | 2 | 2,744 | -97.241% |
| 2026-06-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -25.676% | 1 | 2,744 | -97.576% |
| 2026-06-12 | 2.4800 | 2.4800 | 2.2200 | 2.2200 | +8.293% | 3 | 2,745 | -98.198% |
| 2026-06-11 | 2.2100 | 2.3400 | 2.0400 | 2.0500 | -10.480% | 73 | 2,743 | -98.049% |
| 2026-06-10 | 2.0800 | 2.2900 | 2.0800 | 2.2900 | +14.500% | 8 | 2,740 | -98.253% |
| 2026-06-09 | 1.8700 | 2.0500 | 1.8700 | 2.0000 | +1.523% | 7 | 2,740 | -98.000% |
| 2026-06-08 | 1.7600 | 1.9700 | 1.7600 | 1.9700 | +19.394% | 231 | 2,543 | -97.970% |
| 2026-06-05 | 1.4100 | 1.6500 | 1.4100 | 1.6500 | +11.486% | 61 | 2,544 | -97.576% |
| 2026-06-04 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | -9.756% | 5 | 2,540 | -97.297% |
| 2026-06-03 | 1.4000 | 1.6500 | 1.4000 | 1.6400 | +16.312% | 145 | 2,561 | -97.561% |
| 2026-06-02 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | +13.710% | 8 | 2,553 | -97.163% |
| 2026-05-27 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | -6.767% | 10 | 2,545 | -96.774% |
| 2026-05-26 | 1.3500 | 1.3500 | 1.2900 | 1.3300 | -1.481% | 128 | 2,545 | -96.992% |
| 2026-05-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -18.182% | 1 | 2,545 | -97.037% |
| 2026-05-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +7.143% | 4 | 2,543 | -97.576% |
| 2026-05-18 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | -7.229% | 12 | 2,536 | -97.403% |
| 2026-05-15 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +10.667% | 1 | 2,535 | -97.590% |
| 2026-05-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -9.091% | 5 | 2,535 | -97.333% |
| 2026-05-12 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +14.583% | 1 | 2,535 | -97.576% |
| 2026-05-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.263% | 1 | 2,535 | -97.222% |
| 2026-05-08 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -2.564% | 1 | 2,535 | -97.368% |
| 2026-05-07 | 1.4800 | 1.5700 | 1.4800 | 1.5600 | +3.311% | 14 | 2,548 | -97.436% |
| 2026-05-05 | 1.5200 | 1.5600 | 1.5100 | 1.5100 | -3.205% | 7 | 2,549 | -97.351% |
| 2026-05-04 | 1.6400 | 1.6800 | 1.5500 | 1.5600 | -6.587% | 57 | 2,563 | -97.436% |
| 2026-05-01 | 1.8400 | 1.8400 | 1.6500 | 1.6700 | -12.565% | 17 | 2,562 | -97.605% |
| 2026-04-30 | 1.9000 | 2.0400 | 1.9000 | 1.9100 | -13.182% | 5 | 2,562 | -97.906% |
| 2026-04-29 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | -7.950% | 17 | 2,573 | -98.182% |
| 2026-04-28 | 2.5600 | 2.5600 | 2.3300 | 2.3900 | -3.629% | 150 | 2,516 | -98.326% |
| 2026-04-27 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +5.532% | 1 | 2,515 | -98.387% |
| 2026-04-24 | 2.6600 | 2.6600 | 2.3200 | 2.3500 | -10.646% | 678 | 2,539 | -98.298% |
| 2026-04-23 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | -0.755% | 9 | 2,537 | -98.479% |
| 2026-04-22 | 2.7900 | 2.7900 | 2.6500 | 2.6500 | -14.516% | 82 | 2,471 | -98.491% |
| 2026-04-20 | 3.2000 | 3.2500 | 3.1000 | 3.1000 | +1.639% | 573 | 2,156 | -98.710% |
| 2026-04-17 | 2.7500 | 3.0500 | 2.7500 | 3.0500 | -3.175% | 83 | 2,114 | -98.689% |
| 2026-04-16 | 3.2000 | 3.3000 | 3.0500 | 3.1500 | 0.000% | 95 | 2,088 | -98.730% |
| 2026-04-15 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | +1.613% | 8 | 2,088 | -98.730% |
| 2026-04-14 | 3.5000 | 3.5000 | 3.0500 | 3.1000 | -28.736% | 857 | 2,083 | -98.710% |
| 2026-04-13 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | 0.000% | 3 | 2,083 | -99.080% |
| 2026-04-10 | 4.5600 | 4.5600 | 4.2500 | 4.3500 | -16.667% | 293 | 2,083 | -99.080% |
| 2026-04-09 | 5.0900 | 5.2200 | 5.0000 | 5.2200 | -16.480% | 19 | 1,983 | -99.234% |
| 2026-04-08 | 5.9000 | 6.2500 | 5.8400 | 6.2500 | -20.382% | 20 | 1,969 | -99.360% |
| 2026-04-07 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | +0.255% | 6 | 1,955 | -99.490% |
| 2026-04-06 | 8.1000 | 8.1000 | 7.8300 | 7.8300 | -13.000% | 52 | 1,950 | -99.489% |
| 2026-04-02 | 8.4500 | 9.1000 | 8.4500 | 9.0000 | +7.143% | 1,721 | 1,060 | -99.556% |
| 2026-04-01 | 8.0000 | 8.4000 | 7.9500 | 8.4000 | -12.500% | 37 | 1,060 | -99.524% |
| 2026-03-31 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | -7.514% | 9 | 1,024 | -99.583% |
| 2026-03-30 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -10.130% | 1 | 1,019 | -99.615% |
| 2026-03-27 | 11.0700 | 11.5500 | 10.7500 | 11.5500 | +21.579% | 6 | 1,019 | -99.654% |
| 2026-03-26 | 8.4000 | 9.5500 | 8.4000 | 9.5000 | +11.765% | 173 | 1,016 | -99.579% |
| 2026-03-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.190% | 2 | 884 | -99.529% |
| 2026-03-23 | 8.0000 | 8.4000 | 7.9500 | 8.4000 | -12.042% | 59 | 882 | -99.524% |
| 2026-03-20 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +3.243% | 4 | 828 | -99.581% |
| 2026-03-19 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +4.520% | 1 | 824 | -99.568% |
| 2026-03-18 | 7.6500 | 8.8500 | 7.6500 | 8.8500 | +15.234% | 78 | 823 | -99.548% |
| 2026-03-17 | 7.8000 | 7.8000 | 7.6800 | 7.6800 | -17.419% | 27 | 805 | -99.479% |
| 2026-03-16 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.921% | 6 | 780 | -99.570% |
| 2026-03-13 | 9.3500 | 10.1000 | 9.3500 | 10.1000 | +5.208% | 19 | 780 | -99.604% |
| 2026-03-12 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +23.077% | 425 | 762 | -99.583% |
| 2026-03-11 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | -11.864% | 2 | 339 | -99.487% |
| 2026-03-09 | 9.6500 | 9.8000 | 8.8500 | 8.8500 | +0.568% | 7 | 338 | -99.548% |
| 2026-03-06 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +7.975% | 1 | 334 | -99.545% |
| 2026-03-05 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.617% | 1 | 333 | -99.509% |
| 2026-03-04 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -12.903% | 16 | 333 | -99.506% |
| 2026-03-02 | 9.5200 | 9.5200 | 9.3000 | 9.3000 | 0.000% | 102 | 317 | -99.570% |
| 2026-02-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.333% | 1 | 215 | -99.570% |
| 2026-02-25 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | -1.639% | 210 | 4 | -99.556% |
| 2026-02-24 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.206% | 1 | 4 | -99.563% |
| 2026-02-23 | 10.0000 | 10.1900 | 9.9400 | 10.1900 | 0.000% | 4 | 4 | -99.607% |