AMZN261016P00180000
AMZN Oct 16 2026 180.00 Put
optionOPRA
EODOct 6, 2026
0.01USD-66.667%(-0.02)7Vol8,526OI
AMZN261016P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0100 | 0.0300 | 0.0100 | 0.0100 | -66.667% | 7 | 8,531 | 0.000% |
| 2026-10-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 8,533 | -66.667% |
| 2026-10-01 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 2 | 8,535 | -75.000% |
| 2026-09-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 18 | 8,538 | -75.000% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 176 | 8,539 | -80.000% |
| 2026-09-28 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -33.333% | 6 | 8,543 | -75.000% |
| 2026-09-25 | 0.0700 | 0.0800 | 0.0400 | 0.0600 | 0.000% | 854 | 8,542 | -83.333% |
| 2026-09-24 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 14 | 8,532 | -83.333% |
| 2026-09-23 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 5 | 8,532 | -83.333% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 315 | 8,390 | -83.333% |
| 2026-09-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 4 | 8,392 | -85.714% |
| 2026-09-18 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 0.000% | 7 | 8,391 | -90.909% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.0800 | 0.1100 | -15.385% | 35 | 8,386 | -90.909% |
| 2026-09-16 | 0.1300 | 0.1400 | 0.1100 | 0.1300 | 0.000% | 44 | 8,376 | -92.308% |
| 2026-09-15 | 0.0700 | 0.1400 | 0.0700 | 0.1300 | -27.778% | 93 | 8,365 | -92.308% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +80.000% | 3 | 8,362 | -94.444% |
| 2026-09-11 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -9.091% | 4 | 8,362 | -90.000% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 5 | 8,362 | -90.909% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 4 | 8,366 | -93.333% |
| 2026-09-08 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -7.692% | 3 | 8,363 | -91.667% |
| 2026-09-03 | 0.1300 | 0.1400 | 0.1100 | 0.1300 | 0.000% | 19 | 8,363 | -92.308% |
| 2026-09-02 | 0.1300 | 0.1800 | 0.1200 | 0.1300 | -23.529% | 231 | 8,247 | -92.308% |
| 2026-09-01 | 0.1800 | 0.1800 | 0.1300 | 0.1700 | +13.333% | 19 | 8,244 | -94.118% |
| 2026-08-31 | 0.1300 | 0.1700 | 0.1300 | 0.1500 | -11.765% | 5 | 8,243 | -93.333% |
| 2026-08-28 | 0.2000 | 0.2000 | 0.1400 | 0.1700 | 0.000% | 64 | 8,240 | -94.118% |
| 2026-08-27 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -19.048% | 20 | 8,240 | -94.118% |
| 2026-08-26 | 0.2100 | 0.2100 | 0.1700 | 0.2100 | +31.250% | 95 | 8,248 | -95.238% |
| 2026-08-25 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -20.000% | 2 | 8,246 | -93.750% |
| 2026-08-24 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 20 | 8,246 | -95.000% |
| 2026-08-21 | 0.2300 | 0.2700 | 0.2200 | 0.2500 | +4.167% | 66 | 8,195 | -96.000% |
| 2026-08-20 | 0.2100 | 0.2400 | 0.1900 | 0.2400 | +50.000% | 71 | 8,193 | -95.833% |
| 2026-08-19 | 0.2200 | 0.2200 | 0.1600 | 0.1600 | -20.000% | 27 | 8,198 | -93.750% |
| 2026-08-18 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 2 | 8,197 | -95.000% |
| 2026-08-17 | 0.1600 | 0.2200 | 0.1600 | 0.2000 | 0.000% | 328 | 8,196 | -95.000% |
| 2026-08-14 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | -20.000% | 5 | 8,196 | -95.000% |
| 2026-08-13 | 0.2700 | 0.2700 | 0.2000 | 0.2500 | +8.696% | 14 | 8,196 | -96.000% |
| 2026-08-12 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | 0.000% | 9 | 8,198 | -95.652% |
| 2026-08-11 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.000% | 29 | 8,198 | -95.652% |
| 2026-08-10 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +4.545% | 2 | 8,198 | -95.652% |
| 2026-08-07 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | -26.667% | 6 | 8,199 | -95.455% |
| 2026-08-06 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -3.226% | 4 | 8,198 | -96.667% |
| 2026-08-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 12 | 8,192 | -96.774% |
| 2026-08-04 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | +17.241% | 500 | 8,349 | -97.059% |
| 2026-08-03 | 0.2900 | 0.3100 | 0.2700 | 0.2900 | -25.641% | 17 | 8,353 | -96.552% |
| 2026-07-31 | 0.5100 | 0.5100 | 0.3400 | 0.3900 | -73.649% | 146 | 8,434 | -97.436% |
| 2026-07-30 | 1.4700 | 1.5200 | 1.2600 | 1.4800 | -19.565% | 6,241 | 2,789 | -99.324% |
| 2026-07-29 | 1.6300 | 1.8500 | 1.5000 | 1.8400 | +21.854% | 585 | 2,579 | -99.457% |
| 2026-07-28 | 1.6400 | 1.6500 | 1.4400 | 1.5100 | +4.138% | 11 | 2,574 | -99.338% |
| 2026-07-27 | 1.5400 | 1.5400 | 1.4300 | 1.4500 | -7.643% | 97 | 2,581 | -99.310% |
| 2026-07-24 | 1.5700 | 1.5700 | 1.4300 | 1.5700 | -12.778% | 38 | 2,592 | -99.363% |
| 2026-07-23 | 1.4000 | 1.9200 | 1.4000 | 1.8000 | +38.462% | 143 | 2,583 | -99.444% |
| 2026-07-22 | 1.2100 | 1.3300 | 1.2100 | 1.3000 | +10.169% | 131 | 2,538 | -99.231% |
| 2026-07-21 | 1.2000 | 1.2500 | 1.1600 | 1.1800 | +6.306% | 87 | 2,482 | -99.153% |
| 2026-07-20 | 1.2600 | 1.2600 | 1.1100 | 1.1100 | -20.714% | 6 | 2,478 | -99.099% |
| 2026-07-17 | 1.4000 | 1.4100 | 1.3300 | 1.4000 | +2.190% | 64 | 2,474 | -99.286% |
| 2026-07-16 | 1.1800 | 1.3700 | 1.0900 | 1.3700 | +21.239% | 18 | 2,475 | -99.270% |
| 2026-07-15 | 1.2200 | 1.3000 | 1.1300 | 1.1300 | -22.603% | 47 | 2,439 | -99.115% |
| 2026-07-14 | 1.5900 | 1.6100 | 1.4600 | 1.4600 | -2.667% | 67 | 2,444 | -99.315% |
| 2026-07-13 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | -7.975% | 2 | 2,445 | -99.333% |
| 2026-07-10 | 1.6800 | 1.6800 | 1.6100 | 1.6300 | -3.550% | 5 | 2,445 | -99.387% |
| 2026-07-09 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | -7.143% | 15 | 2,433 | -99.408% |
| 2026-07-08 | 1.8800 | 1.9000 | 1.8100 | 1.8200 | +7.059% | 22 | 2,431 | -99.451% |
| 2026-07-07 | 1.8000 | 1.8700 | 1.7000 | 1.7000 | -1.734% | 61 | 2,406 | -99.412% |
| 2026-07-06 | 1.9200 | 1.9200 | 1.7300 | 1.7300 | -8.947% | 39 | 2,396 | -99.422% |
| 2026-07-02 | 1.9900 | 1.9900 | 1.8600 | 1.9000 | +1.064% | 58 | 2,405 | -99.474% |
| 2026-07-01 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -10.476% | 3 | 2,404 | -99.468% |
| 2026-06-30 | 2.0400 | 2.1200 | 2.0400 | 2.1000 | +2.941% | 32 | 2,419 | -99.524% |
| 2026-06-29 | 2.5600 | 2.5800 | 1.9000 | 2.0400 | -30.612% | 128 | 2,467 | -99.510% |
| 2026-06-26 | 2.7200 | 2.9400 | 2.7200 | 2.9400 | -8.125% | 302 | 2,234 | -99.660% |
| 2026-06-25 | 2.5100 | 3.2000 | 2.5100 | 3.2000 | +65.803% | 86 | 2,231 | -99.688% |
| 2026-06-24 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -16.810% | 1 | 2,231 | -99.482% |
| 2026-06-23 | 2.3900 | 2.3900 | 2.3200 | 2.3200 | -13.109% | 12 | 2,232 | -99.569% |
| 2026-06-22 | 2.1200 | 2.6700 | 2.1200 | 2.6700 | +34.848% | 177 | 2,235 | -99.625% |
| 2026-06-18 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | -0.503% | 4 | 2,233 | -99.495% |
| 2026-06-17 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | +12.429% | 2 | 2,233 | -99.497% |
| 2026-06-16 | 1.7300 | 1.7700 | 1.6500 | 1.7700 | -6.842% | 140 | 2,193 | -99.435% |
| 2026-06-15 | 1.9300 | 1.9300 | 1.9000 | 1.9000 | -26.357% | 2 | 2,195 | -99.474% |
| 2026-06-12 | 2.9600 | 2.9600 | 2.5800 | 2.5800 | +4.453% | 32 | 2,202 | -99.612% |
| 2026-06-11 | 2.7900 | 2.8300 | 2.4500 | 2.4700 | -8.519% | 19 | 2,200 | -99.595% |
| 2026-06-10 | 2.4400 | 2.7500 | 2.4400 | 2.7000 | +10.204% | 91 | 2,199 | -99.630% |
| 2026-06-09 | 2.0000 | 2.4500 | 2.0000 | 2.4500 | +18.357% | 10 | 2,200 | -99.592% |
| 2026-06-08 | 2.1200 | 2.1300 | 2.0700 | 2.0700 | +15.000% | 11 | 2,204 | -99.517% |
| 2026-06-05 | 1.8000 | 1.8000 | 1.7600 | 1.8000 | +3.448% | 143 | 2,212 | -99.444% |
| 2026-06-04 | 1.8400 | 1.8700 | 1.7400 | 1.7400 | -13.861% | 6 | 2,212 | -99.425% |
| 2026-06-03 | 1.7500 | 2.0900 | 1.7500 | 2.0200 | +20.238% | 21 | 2,204 | -99.505% |
| 2026-06-02 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | +10.526% | 11 | 2,201 | -99.405% |
| 2026-06-01 | 1.5200 | 1.6000 | 1.5200 | 1.5200 | +16.923% | 3 | 2,201 | -99.342% |
| 2026-05-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -4.412% | 1 | 2,202 | -99.231% |
| 2026-05-27 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -14.465% | 1 | 2,201 | -99.265% |
| 2026-05-26 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | +6.711% | 3 | 2,200 | -99.371% |
| 2026-05-22 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | +0.676% | 3 | 2,197 | -99.329% |
| 2026-05-21 | 1.6400 | 1.6400 | 1.4800 | 1.4800 | -26.368% | 16 | 2,204 | -99.324% |
| 2026-05-19 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | +15.517% | 6 | 2,204 | -99.502% |
| 2026-05-18 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | -13.433% | 2 | 2,203 | -99.425% |
| 2026-05-15 | 1.8900 | 2.0100 | 1.8700 | 2.0100 | +16.185% | 92 | 2,206 | -99.502% |
| 2026-05-14 | 1.8200 | 1.8200 | 1.7300 | 1.7300 | 0.000% | 128 | 2,253 | -99.422% |
| 2026-05-13 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | -7.487% | 7 | 2,259 | -99.422% |
| 2026-05-12 | 1.8600 | 1.8900 | 1.8500 | 1.8700 | +5.056% | 10 | 2,268 | -99.465% |
| 2026-05-11 | 1.7100 | 1.7800 | 1.7100 | 1.7800 | -2.198% | 3 | 2,266 | -99.438% |
| 2026-05-07 | 1.7100 | 1.8200 | 1.7000 | 1.8200 | +7.692% | 51 | 2,280 | -99.451% |
| 2026-05-06 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | +0.595% | 6 | 2,280 | -99.408% |
| 2026-05-05 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | -8.197% | 2 | 2,279 | -99.405% |
| 2026-05-04 | 1.9100 | 1.9100 | 1.7800 | 1.8300 | -6.633% | 89 | 2,312 | -99.454% |
| 2026-05-01 | 2.1500 | 2.1500 | 1.9600 | 1.9600 | -12.889% | 2 | 2,312 | -99.490% |
| 2026-04-30 | 2.2800 | 2.2800 | 2.1500 | 2.2500 | -11.765% | 4 | 2,311 | -99.556% |
| 2026-04-29 | 2.6000 | 2.6000 | 2.4900 | 2.5500 | -6.593% | 37 | 2,314 | -99.608% |
| 2026-04-28 | 2.9000 | 2.9000 | 2.7200 | 2.7300 | -3.873% | 17 | 2,328 | -99.634% |
| 2026-04-27 | 2.7600 | 2.8400 | 2.7500 | 2.8400 | +4.412% | 5 | 2,326 | -99.648% |
| 2026-04-24 | 3.0500 | 3.0600 | 2.7200 | 2.7200 | -17.073% | 8 | 2,328 | -99.632% |
| 2026-04-23 | 3.0300 | 3.3500 | 3.0300 | 3.2800 | +4.127% | 11 | 2,328 | -99.695% |
| 2026-04-22 | 3.3000 | 3.3000 | 3.1000 | 3.1500 | -10.000% | 49 | 2,311 | -99.683% |
| 2026-04-21 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | -3.047% | 8 | 2,308 | -99.714% |
| 2026-04-20 | 3.7500 | 3.8000 | 3.6100 | 3.6100 | +0.278% | 12 | 2,302 | -99.723% |
| 2026-04-17 | 3.1500 | 3.6000 | 3.1500 | 3.6000 | -2.703% | 48 | 2,255 | -99.722% |
| 2026-04-16 | 3.6200 | 3.7500 | 3.5100 | 3.7000 | 0.000% | 837 | 1,849 | -99.730% |
| 2026-04-15 | 3.6900 | 3.7500 | 3.6300 | 3.7000 | +1.370% | 32 | 1,842 | -99.730% |
| 2026-04-14 | 4.0800 | 4.0800 | 3.5000 | 3.6500 | -23.158% | 20 | 1,842 | -99.726% |
| 2026-04-13 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | -6.863% | 99 | 1,785 | -99.789% |
| 2026-04-10 | 5.0600 | 5.1000 | 4.9200 | 5.1000 | -11.304% | 43 | 1,785 | -99.804% |
| 2026-04-09 | 6.2500 | 6.2500 | 5.7500 | 5.7500 | -19.580% | 1,433 | 1,777 | -99.826% |
| 2026-04-08 | 6.7500 | 7.2000 | 6.7300 | 7.1500 | -24.737% | 36 | 670 | -99.860% |
| 2026-04-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.281% | 1 | 661 | -99.895% |
| 2026-04-06 | 9.1000 | 9.1100 | 9.0000 | 9.1100 | -12.823% | 101 | 660 | -99.890% |
| 2026-04-02 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +16.760% | 5 | 556 | -99.904% |
| 2026-04-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -12.255% | 5 | 556 | -99.888% |
| 2026-03-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -19.685% | 1 | 556 | -99.902% |
| 2026-03-30 | 11.7700 | 12.7000 | 11.7700 | 12.7000 | -3.422% | 48 | 556 | -99.921% |
| 2026-03-27 | 12.6400 | 13.1500 | 12.3000 | 13.1500 | +37.696% | 5 | 510 | -99.924% |
| 2026-03-25 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -5.446% | 1 | 506 | -99.895% |
| 2026-03-24 | 10.2500 | 10.3000 | 10.1000 | 10.1000 | +4.555% | 4 | 505 | -99.901% |
| 2026-03-23 | 9.3000 | 9.6600 | 9.0300 | 9.6600 | -9.296% | 4 | 505 | -99.896% |
| 2026-03-19 | 10.6500 | 10.7000 | 10.3500 | 10.6500 | +7.359% | 55 | 504 | -99.906% |
| 2026-03-16 | 10.6000 | 10.6000 | 9.9200 | 9.9200 | -13.514% | 7 | 491 | -99.899% |
| 2026-03-13 | 10.8900 | 11.5500 | 10.6500 | 11.4700 | +3.801% | 20 | 488 | -99.913% |
| 2026-03-12 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +12.183% | 1 | 481 | -99.910% |
| 2026-03-11 | 9.0000 | 9.9000 | 9.0000 | 9.8500 | -11.659% | 259 | 481 | -99.898% |
| 2026-03-09 | 10.9000 | 11.2000 | 10.9000 | 11.1500 | +11.500% | 8 | 267 | -99.910% |
| 2026-03-06 | 9.6500 | 10.0000 | 9.6500 | 10.0000 | +13.636% | 21 | 267 | -99.900% |
| 2026-03-05 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | -5.070% | 28 | 248 | -99.886% |
| 2026-03-04 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -14.954% | 3 | 223 | -99.892% |
| 2026-03-03 | 12.5500 | 12.5500 | 10.9000 | 10.9000 | +3.318% | 9 | 225 | -99.908% |
| 2026-03-02 | 10.9200 | 10.9200 | 10.5500 | 10.5500 | -2.855% | 5 | 219 | -99.905% |
| 2026-02-27 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +0.556% | 1 | 214 | -99.908% |
| 2026-02-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.854% | 1 | 214 | -99.907% |
| 2026-02-25 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -9.251% | 196 | 22 | -99.903% |
| 2026-02-23 | 11.0200 | 11.3500 | 11.0200 | 11.3500 | +11.823% | 9 | 22 | -99.912% |
| 2026-02-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -10.018% | 1 | 13 | -99.901% |
| 2026-02-19 | 11.5500 | 11.5500 | 11.2800 | 11.2800 | 0.000% | 12 | 12 | -99.911% |