AMZN261016P00185000
AMZN Oct 16 2026 185.00 Put
optionOPRA
EODOct 6, 2026
0.03USD0.000%(0.00)14Vol2,876OI
AMZN261016P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0500 | 0.0500 | 0.0200 | 0.0300 | 0.000% | 14 | 2,873 | 0.000% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0200 | 0.0300 | -25.000% | 515 | 2,587 | 0.000% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.0400 | 0.0400 | 0.000% | 3 | 2,587 | -25.000% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | +33.333% | 5 | 2,590 | -25.000% |
| 2026-09-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -57.143% | 1 | 2,589 | 0.000% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | -22.222% | 28 | 2,567 | -57.143% |
| 2026-09-23 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +28.571% | 3 | 2,566 | -66.667% |
| 2026-09-22 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 2 | 2,564 | -57.143% |
| 2026-09-21 | 0.0800 | 0.1000 | 0.0700 | 0.0700 | -30.000% | 41 | 2,524 | -57.143% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 7 | 2,524 | -70.000% |
| 2026-09-17 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | -31.250% | 2 | 2,523 | -72.727% |
| 2026-09-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 6 | 2,523 | -81.250% |
| 2026-09-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 2 | 2,523 | -80.000% |
| 2026-09-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 58 | 2,492 | -76.923% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 1 | 2,493 | -72.727% |
| 2026-09-10 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 5 | 2,494 | -76.923% |
| 2026-09-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 3 | 2,491 | -82.353% |
| 2026-09-08 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 3 | 2,491 | -76.923% |
| 2026-09-03 | 0.1600 | 0.1700 | 0.1400 | 0.1400 | -17.647% | 34 | 2,490 | -78.571% |
| 2026-09-02 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -19.048% | 2 | 2,489 | -82.353% |
| 2026-09-01 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | +31.250% | 69 | 2,456 | -85.714% |
| 2026-08-31 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 2,457 | -81.250% |
| 2026-08-28 | 0.2100 | 0.2100 | 0.1500 | 0.1800 | -18.182% | 15 | 2,451 | -83.333% |
| 2026-08-27 | 0.2200 | 0.2300 | 0.1800 | 0.2200 | +4.762% | 60 | 2,408 | -86.364% |
| 2026-08-26 | 0.2600 | 0.2600 | 0.2100 | 0.2100 | -8.696% | 42 | 2,387 | -85.714% |
| 2026-08-25 | 0.2200 | 0.2500 | 0.2200 | 0.2300 | -17.857% | 8 | 2,383 | -86.957% |
| 2026-08-24 | 0.2700 | 0.2800 | 0.2400 | 0.2800 | -12.500% | 14 | 2,378 | -89.286% |
| 2026-08-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 1 | 2,379 | -90.625% |
| 2026-08-20 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +19.231% | 69 | 2,355 | -90.323% |
| 2026-08-19 | 0.2600 | 0.2700 | 0.2200 | 0.2600 | -10.345% | 13 | 2,355 | -88.462% |
| 2026-08-18 | 0.2600 | 0.3000 | 0.2400 | 0.2900 | +16.000% | 89 | 2,348 | -89.655% |
| 2026-08-17 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.000% | 41 | 2,340 | -88.000% |
| 2026-08-14 | 0.2600 | 0.2600 | 0.2200 | 0.2500 | -3.846% | 61 | 2,371 | -88.000% |
| 2026-08-13 | 0.2600 | 0.2900 | 0.2500 | 0.2600 | +8.333% | 59 | 2,396 | -88.462% |
| 2026-08-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 1 | 2,395 | -87.500% |
| 2026-08-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 1 | 2,395 | -89.655% |
| 2026-08-10 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -3.704% | 5 | 2,391 | -88.462% |
| 2026-08-07 | 0.3300 | 0.3300 | 0.2700 | 0.2700 | -18.182% | 9 | 2,391 | -88.889% |
| 2026-08-06 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -17.500% | 1 | 2,392 | -90.909% |
| 2026-08-05 | 0.3700 | 0.4100 | 0.3400 | 0.4000 | +8.108% | 81 | 2,394 | -92.500% |
| 2026-08-04 | 0.3600 | 0.4300 | 0.3500 | 0.3700 | +8.824% | 44 | 2,389 | -91.892% |
| 2026-08-03 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | -27.660% | 48 | 2,382 | -91.176% |
| 2026-07-31 | 0.5800 | 0.6100 | 0.4300 | 0.4700 | -73.596% | 170 | 2,431 | -93.617% |
| 2026-07-30 | 1.6900 | 1.7900 | 1.6000 | 1.7800 | -25.523% | 501 | 2,244 | -98.315% |
| 2026-07-29 | 2.1200 | 2.4000 | 1.8800 | 2.3900 | +21.320% | 879 | 1,831 | -98.745% |
| 2026-07-28 | 2.1500 | 2.1600 | 1.8900 | 1.9700 | +1.546% | 74 | 1,813 | -98.477% |
| 2026-07-27 | 1.7600 | 1.9700 | 1.7600 | 1.9400 | -2.513% | 212 | 1,838 | -98.454% |
| 2026-07-24 | 2.1500 | 2.1700 | 1.8300 | 1.9900 | -11.161% | 231 | 1,884 | -98.492% |
| 2026-07-23 | 2.0900 | 2.4100 | 2.0500 | 2.2400 | +39.130% | 106 | 1,875 | -98.661% |
| 2026-07-22 | 1.5700 | 1.6100 | 1.5600 | 1.6100 | +11.806% | 137 | 1,813 | -98.137% |
| 2026-07-21 | 1.4600 | 1.5000 | 1.4400 | 1.4400 | +4.348% | 77 | 1,741 | -97.917% |
| 2026-07-20 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | -21.143% | 49 | 1,740 | -97.826% |
| 2026-07-17 | 1.6100 | 1.7600 | 1.6100 | 1.7500 | +25.899% | 24 | 1,736 | -98.286% |
| 2026-07-16 | 1.3600 | 1.3900 | 1.3500 | 1.3900 | -4.795% | 6 | 1,734 | -97.842% |
| 2026-07-15 | 1.4900 | 1.5200 | 1.4000 | 1.4600 | -20.652% | 18 | 1,730 | -97.945% |
| 2026-07-14 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | -3.665% | 82 | 1,771 | -98.370% |
| 2026-07-13 | 1.8000 | 1.9100 | 1.8000 | 1.9100 | -7.282% | 6 | 1,771 | -98.429% |
| 2026-07-09 | 2.5000 | 2.5000 | 2.0600 | 2.0600 | -9.649% | 13 | 1,772 | -98.544% |
| 2026-07-08 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +10.145% | 1 | 1,771 | -98.684% |
| 2026-07-07 | 2.1600 | 2.1600 | 2.0400 | 2.0700 | -1.429% | 23 | 1,782 | -98.551% |
| 2026-07-06 | 2.2600 | 2.2600 | 2.1000 | 2.1000 | -13.223% | 34 | 1,794 | -98.571% |
| 2026-07-01 | 2.3900 | 2.4200 | 2.3700 | 2.4200 | -6.923% | 87 | 1,800 | -98.760% |
| 2026-06-30 | 2.4700 | 2.6000 | 2.4700 | 2.6000 | +7.438% | 167 | 1,905 | -98.846% |
| 2026-06-29 | 2.2900 | 2.5200 | 2.2700 | 2.4200 | -33.699% | 135 | 1,784 | -98.760% |
| 2026-06-26 | 3.8700 | 3.8700 | 3.3500 | 3.6500 | -2.145% | 105 | 1,825 | -99.178% |
| 2026-06-25 | 3.5200 | 3.8400 | 3.4100 | 3.7300 | +36.131% | 192 | 1,915 | -99.196% |
| 2026-06-24 | 2.5800 | 2.7400 | 2.5800 | 2.7400 | -3.860% | 79 | 1,930 | -98.905% |
| 2026-06-23 | 2.9200 | 2.9300 | 2.8000 | 2.8500 | -8.654% | 14 | 1,932 | -98.947% |
| 2026-06-22 | 2.6000 | 3.2000 | 2.6000 | 3.1200 | +29.461% | 132 | 1,940 | -99.038% |
| 2026-06-18 | 2.4700 | 2.4900 | 2.2400 | 2.4100 | -4.365% | 32 | 1,923 | -98.755% |
| 2026-06-17 | 2.3900 | 2.5700 | 2.3700 | 2.5200 | +20.000% | 68 | 1,920 | -98.810% |
| 2026-06-16 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | -7.080% | 21 | 1,900 | -98.571% |
| 2026-06-15 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -28.707% | 2 | 1,900 | -98.673% |
| 2026-06-12 | 3.3800 | 3.3800 | 3.1700 | 3.1700 | +3.934% | 3 | 1,901 | -99.054% |
| 2026-06-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 1 | 1,901 | -99.016% |
| 2026-06-10 | 2.9700 | 3.3000 | 2.9700 | 3.3000 | +17.021% | 137 | 1,927 | -99.091% |
| 2026-06-09 | 2.4100 | 2.9400 | 2.4100 | 2.8200 | +0.714% | 21 | 1,942 | -98.936% |
| 2026-06-08 | 2.6600 | 2.8100 | 2.5200 | 2.8000 | +4.478% | 209 | 1,819 | -98.929% |
| 2026-06-05 | 2.1400 | 2.6800 | 2.1300 | 2.6800 | +22.374% | 6 | 1,819 | -98.881% |
| 2026-06-04 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | -9.504% | 3 | 1,818 | -98.630% |
| 2026-06-03 | 2.1100 | 2.4400 | 2.1100 | 2.4200 | +21.608% | 27 | 1,809 | -98.760% |
| 2026-06-02 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | +8.743% | 15 | 1,805 | -98.492% |
| 2026-06-01 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +21.192% | 1 | 1,806 | -98.361% |
| 2026-05-29 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.822% | 15 | 1,806 | -98.013% |
| 2026-05-28 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -8.721% | 1 | 1,805 | -98.089% |
| 2026-05-27 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | -6.522% | 6 | 1,805 | -98.256% |
| 2026-05-26 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +11.515% | 1 | 1,805 | -98.370% |
| 2026-05-22 | 1.7200 | 1.7300 | 1.6500 | 1.6500 | -27.632% | 17 | 1,808 | -98.182% |
| 2026-05-19 | 2.3600 | 2.3600 | 2.2400 | 2.2800 | 0.000% | 7 | 1,803 | -98.684% |
| 2026-05-15 | 2.3200 | 2.3200 | 2.2800 | 2.2800 | +14.000% | 12 | 1,796 | -98.684% |
| 2026-05-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 1 | 1,796 | -98.500% |
| 2026-05-13 | 2.2000 | 2.2000 | 2.0200 | 2.0700 | -5.909% | 45 | 1,786 | -98.551% |
| 2026-05-12 | 2.2000 | 2.2000 | 2.1500 | 2.2000 | +14.583% | 3 | 1,787 | -98.636% |
| 2026-05-11 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -3.030% | 1 | 1,786 | -98.438% |
| 2026-05-07 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | +1.538% | 13 | 1,797 | -98.485% |
| 2026-05-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +3.723% | 2 | 1,797 | -98.462% |
| 2026-05-05 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -10.048% | 6 | 1,797 | -98.404% |
| 2026-05-04 | 2.1700 | 2.1900 | 2.0900 | 2.0900 | -9.130% | 47 | 1,809 | -98.565% |
| 2026-05-01 | 2.5100 | 2.5100 | 2.3000 | 2.3000 | -9.804% | 2 | 1,809 | -98.696% |
| 2026-04-30 | 2.6100 | 2.7000 | 2.5500 | 2.5500 | -17.742% | 57 | 1,830 | -98.824% |
| 2026-04-29 | 2.8500 | 3.1000 | 2.8100 | 3.1000 | -1.587% | 29 | 1,823 | -99.032% |
| 2026-04-28 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | -4.545% | 6 | 1,823 | -99.048% |
| 2026-04-27 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +3.125% | 2 | 1,823 | -99.091% |
| 2026-04-24 | 3.3500 | 3.3500 | 3.1500 | 3.2000 | -15.789% | 66 | 1,811 | -99.063% |
| 2026-04-23 | 3.6500 | 3.9000 | 3.6500 | 3.8000 | +1.333% | 660 | 1,345 | -99.211% |
| 2026-04-22 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | -5.063% | 50 | 1,312 | -99.200% |
| 2026-04-21 | 3.8400 | 3.9500 | 3.8400 | 3.9500 | -4.819% | 35 | 1,328 | -99.241% |
| 2026-04-20 | 4.2500 | 4.4300 | 4.1500 | 4.1500 | 0.000% | 66 | 1,328 | -99.277% |
| 2026-04-17 | 3.7000 | 4.1500 | 3.7000 | 4.1500 | -0.718% | 209 | 1,188 | -99.277% |
| 2026-04-16 | 4.3700 | 4.3700 | 4.1800 | 4.1800 | -1.415% | 4 | 1,188 | -99.282% |
| 2026-04-15 | 4.3500 | 4.3600 | 4.2000 | 4.2400 | -0.235% | 32 | 1,178 | -99.292% |
| 2026-04-14 | 4.7500 | 4.7500 | 4.1000 | 4.2500 | -20.561% | 21 | 1,183 | -99.294% |
| 2026-04-13 | 5.5200 | 5.7500 | 5.3500 | 5.3500 | -8.547% | 5 | 1,182 | -99.439% |
| 2026-04-10 | 5.8000 | 5.8600 | 5.7500 | 5.8500 | -14.599% | 97 | 1,182 | -99.487% |
| 2026-04-09 | 6.9000 | 7.0000 | 6.5000 | 6.8500 | -14.375% | 1,448 | 1,124 | -99.562% |
| 2026-04-08 | 7.9000 | 8.2000 | 7.7500 | 8.0000 | -21.951% | 87 | 1,256 | -99.625% |
| 2026-04-07 | 10.7500 | 11.1500 | 10.2500 | 10.2500 | -2.381% | 114 | 1,202 | -99.707% |
| 2026-04-06 | 10.6500 | 10.6500 | 10.4000 | 10.5000 | -8.297% | 24 | 1,136 | -99.714% |
| 2026-04-02 | 11.0000 | 11.4500 | 11.0000 | 11.4500 | +4.758% | 11 | 1,147 | -99.738% |
| 2026-04-01 | 10.9000 | 11.1000 | 10.1700 | 10.9300 | -12.560% | 1,021 | 1,147 | -99.726% |
| 2026-03-31 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -11.032% | 1 | 139 | -99.760% |
| 2026-03-30 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -5.068% | 3 | 139 | -99.786% |
| 2026-03-27 | 14.3700 | 14.8000 | 14.2800 | 14.8000 | +27.586% | 35 | 136 | -99.797% |
| 2026-03-26 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +3.571% | 3 | 116 | -99.741% |
| 2026-03-25 | 10.7000 | 11.2000 | 10.7000 | 11.2000 | -3.448% | 4 | 114 | -99.732% |
| 2026-03-24 | 11.6500 | 11.6500 | 11.6000 | 11.6000 | +9.641% | 2 | 112 | -99.741% |
| 2026-03-23 | 10.5600 | 10.5800 | 10.4500 | 10.5800 | -14.470% | 24 | 111 | -99.716% |
| 2026-03-20 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | +3.083% | 1 | 89 | -99.757% |
| 2026-03-19 | 12.5000 | 12.5000 | 12.0000 | 12.0000 | +17.647% | 6 | 88 | -99.750% |
| 2026-03-18 | 10.2100 | 10.2100 | 10.2000 | 10.2000 | +3.553% | 33 | 85 | -99.706% |
| 2026-03-17 | 10.2500 | 10.2500 | 9.8500 | 9.8500 | -12.054% | 4 | 59 | -99.695% |
| 2026-03-16 | 11.0000 | 11.2100 | 11.0000 | 11.2000 | -13.846% | 34 | 61 | -99.732% |
| 2026-03-13 | 12.9500 | 13.1500 | 12.9500 | 13.0000 | +16.175% | 13 | 46 | -99.769% |
| 2026-03-11 | 10.3000 | 11.4000 | 10.3000 | 11.1900 | +2.661% | 5 | 40 | -99.732% |
| 2026-03-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -13.492% | 1 | 38 | -99.725% |
| 2026-03-09 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | +14.027% | 2 | 38 | -99.762% |
| 2026-03-06 | 11.2000 | 11.2000 | 11.0000 | 11.0500 | +7.177% | 15 | 36 | -99.729% |
| 2026-03-05 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -1.528% | 1 | 23 | -99.709% |
| 2026-03-04 | 10.4300 | 10.4700 | 10.4300 | 10.4700 | -20.320% | 2 | 23 | -99.713% |
| 2026-03-03 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +8.955% | 1 | 21 | -99.772% |
| 2026-02-20 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | 0.000% | 20 | 20 | -99.751% |