AMZN261016P00190000
AMZN Oct 16 2026 190.00 Put
optionOPRA
EODOct 6, 2026
0.03USD+50.000%(+0.01)6Vol2,321OI
AMZN261016P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 6 | 2,317 | 0.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 15 | 2,311 | +50.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -40.000% | 3 | 2,313 | 0.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 34 | 2,312 | -40.000% |
| 2026-09-30 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | +66.667% | 24 | 2,310 | -40.000% |
| 2026-09-29 | 0.0700 | 0.0700 | 0.0300 | 0.0300 | -62.500% | 5 | 2,310 | 0.000% |
| 2026-09-28 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 13 | 2,300 | -62.500% |
| 2026-09-25 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 163 | 2,146 | -62.500% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 64 | 2,086 | -70.000% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.0900 | 0.0900 | +12.500% | 56 | 2,067 | -66.667% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.0700 | 0.0800 | -20.000% | 44 | 2,055 | -62.500% |
| 2026-09-21 | 0.0800 | 0.1200 | 0.0800 | 0.1000 | -28.571% | 34 | 2,047 | -70.000% |
| 2026-09-18 | 0.1400 | 0.1500 | 0.1100 | 0.1400 | -6.667% | 9 | 2,048 | -78.571% |
| 2026-09-17 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | -31.818% | 6 | 2,050 | -80.000% |
| 2026-09-16 | 0.1900 | 0.2200 | 0.1800 | 0.2200 | +15.789% | 71 | 2,026 | -86.364% |
| 2026-09-15 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | +18.750% | 5 | 2,026 | -84.211% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1300 | 0.1600 | +23.077% | 39 | 2,014 | -81.250% |
| 2026-09-11 | 0.1400 | 0.1700 | 0.1300 | 0.1300 | -31.579% | 163 | 1,870 | -76.923% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.1700 | 0.1900 | -17.391% | 56 | 1,862 | -84.211% |
| 2026-09-09 | 0.2100 | 0.2300 | 0.1800 | 0.2300 | +35.294% | 309 | 1,971 | -86.957% |
| 2026-09-08 | 0.3000 | 0.3000 | 0.1600 | 0.1700 | -5.556% | 55 | 1,972 | -82.353% |
| 2026-09-04 | 0.1800 | 0.2100 | 0.1500 | 0.1800 | +5.882% | 118 | 1,978 | -83.333% |
| 2026-09-03 | 0.2000 | 0.2200 | 0.1600 | 0.1700 | -29.167% | 42 | 1,961 | -82.353% |
| 2026-09-02 | 0.2400 | 0.2500 | 0.2000 | 0.2400 | -11.111% | 80 | 1,953 | -87.500% |
| 2026-09-01 | 0.2800 | 0.2800 | 0.2300 | 0.2700 | +42.105% | 6 | 1,954 | -88.889% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | 0.000% | 3 | 1,953 | -84.211% |
| 2026-08-28 | 0.2600 | 0.2600 | 0.1900 | 0.1900 | -29.630% | 41 | 1,950 | -84.211% |
| 2026-08-27 | 0.2700 | 0.3000 | 0.2700 | 0.2700 | -6.897% | 9 | 1,947 | -88.889% |
| 2026-08-26 | 0.2900 | 0.3000 | 0.2700 | 0.2900 | +3.571% | 6 | 1,947 | -89.655% |
| 2026-08-25 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -3.448% | 3 | 1,945 | -89.286% |
| 2026-08-24 | 0.3200 | 0.3300 | 0.2900 | 0.2900 | -21.622% | 30 | 1,945 | -89.655% |
| 2026-08-21 | 0.3500 | 0.3800 | 0.3400 | 0.3700 | +2.778% | 11 | 1,942 | -91.892% |
| 2026-08-20 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | +63.636% | 100 | 1,959 | -91.667% |
| 2026-08-19 | 0.3200 | 0.3200 | 0.2200 | 0.2200 | -33.333% | 51 | 1,960 | -86.364% |
| 2026-08-18 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | -5.714% | 62 | 1,928 | -90.909% |
| 2026-08-17 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | +25.000% | 30 | 1,932 | -91.429% |
| 2026-08-14 | 0.3100 | 0.3300 | 0.2800 | 0.2800 | -22.222% | 120 | 1,954 | -89.286% |
| 2026-08-13 | 0.3200 | 0.3700 | 0.3100 | 0.3600 | +9.091% | 57 | 1,957 | -91.667% |
| 2026-08-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 1 | 1,957 | -90.909% |
| 2026-08-11 | 0.3100 | 0.3400 | 0.3100 | 0.3200 | +3.226% | 68 | 1,907 | -90.625% |
| 2026-08-10 | 0.4500 | 0.4500 | 0.3100 | 0.3100 | -20.513% | 87 | 1,906 | -90.323% |
| 2026-08-07 | 0.4400 | 0.4400 | 0.3500 | 0.3900 | -7.143% | 10 | 1,908 | -92.308% |
| 2026-08-06 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | -14.286% | 5 | 1,905 | -92.857% |
| 2026-08-05 | 0.4700 | 0.4900 | 0.4300 | 0.4900 | +4.255% | 122 | 1,941 | -93.878% |
| 2026-08-04 | 0.4500 | 0.4800 | 0.4100 | 0.4700 | +14.634% | 68 | 1,966 | -93.617% |
| 2026-08-03 | 0.4400 | 0.4600 | 0.3900 | 0.4100 | -22.642% | 38 | 1,986 | -92.683% |
| 2026-07-31 | 0.7000 | 0.7000 | 0.4900 | 0.5300 | -78.800% | 346 | 1,917 | -94.340% |
| 2026-07-30 | 2.1700 | 2.5000 | 2.0000 | 2.5000 | -21.875% | 633 | 1,736 | -98.800% |
| 2026-07-29 | 2.8900 | 3.2000 | 2.4200 | 3.2000 | +28.000% | 50 | 1,723 | -99.063% |
| 2026-07-28 | 2.6900 | 2.6900 | 2.4200 | 2.5000 | -0.794% | 150 | 1,617 | -98.800% |
| 2026-07-27 | 2.3000 | 2.5200 | 2.3000 | 2.5200 | -1.176% | 85 | 1,630 | -98.810% |
| 2026-07-24 | 2.7500 | 2.7500 | 2.3200 | 2.5500 | -9.253% | 100 | 1,592 | -98.824% |
| 2026-07-23 | 2.9400 | 3.0100 | 2.7300 | 2.8100 | +39.801% | 42 | 1,576 | -98.932% |
| 2026-07-22 | 1.9800 | 2.0200 | 1.9600 | 2.0100 | +12.921% | 154 | 1,466 | -98.507% |
| 2026-07-21 | 1.8200 | 1.8500 | 1.7800 | 1.7800 | +0.565% | 11 | 1,466 | -98.315% |
| 2026-07-20 | 1.9200 | 1.9200 | 1.6800 | 1.7700 | -10.606% | 29 | 1,452 | -98.305% |
| 2026-07-17 | 2.0500 | 2.0500 | 1.9800 | 1.9800 | +9.392% | 2 | 1,451 | -98.485% |
| 2026-07-16 | 1.6900 | 1.8100 | 1.6200 | 1.8100 | -0.549% | 4 | 1,452 | -98.343% |
| 2026-07-15 | 2.0700 | 2.0700 | 1.6700 | 1.8200 | -15.741% | 108 | 1,449 | -98.352% |
| 2026-07-14 | 2.3200 | 2.3300 | 2.1600 | 2.1600 | -6.897% | 66 | 1,432 | -98.611% |
| 2026-07-13 | 2.2000 | 2.3200 | 2.1700 | 2.3200 | -5.306% | 21 | 1,431 | -98.707% |
| 2026-07-10 | 2.4000 | 2.5700 | 2.4000 | 2.4500 | +0.823% | 6 | 1,432 | -98.776% |
| 2026-07-09 | 3.3400 | 3.3400 | 2.4300 | 2.4300 | -12.590% | 40 | 1,435 | -98.765% |
| 2026-07-08 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +9.881% | 1 | 1,435 | -98.921% |
| 2026-07-07 | 2.5000 | 2.7700 | 2.5000 | 2.5300 | -7.326% | 51 | 1,420 | -98.814% |
| 2026-07-06 | 2.5600 | 2.7300 | 2.5600 | 2.7300 | +0.368% | 6 | 1,417 | -98.901% |
| 2026-07-02 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -2.857% | 1 | 1,418 | -98.897% |
| 2026-07-01 | 3.2200 | 3.2200 | 2.8000 | 2.8000 | -11.672% | 14 | 1,407 | -98.929% |
| 2026-06-30 | 3.0500 | 3.1700 | 3.0500 | 3.1700 | +4.620% | 13 | 1,401 | -99.054% |
| 2026-06-29 | 3.1500 | 3.1500 | 3.0300 | 3.0300 | -28.199% | 2 | 1,400 | -99.010% |
| 2026-06-26 | 4.6300 | 4.6300 | 4.0000 | 4.2200 | -11.158% | 54 | 1,355 | -99.289% |
| 2026-06-25 | 3.9200 | 4.7700 | 3.9000 | 4.7500 | +52.244% | 71 | 1,336 | -99.368% |
| 2026-06-24 | 3.0200 | 3.1200 | 2.9100 | 3.1200 | -10.857% | 66 | 1,316 | -99.038% |
| 2026-06-23 | 3.7000 | 3.7300 | 3.4800 | 3.5000 | -9.326% | 20 | 1,312 | -99.143% |
| 2026-06-22 | 3.2000 | 3.9500 | 3.2000 | 3.8600 | +34.965% | 42 | 1,318 | -99.223% |
| 2026-06-18 | 3.0000 | 3.0000 | 2.8000 | 2.8600 | -15.882% | 111 | 1,316 | -98.951% |
| 2026-06-17 | 2.8300 | 3.4000 | 2.8300 | 3.4000 | +33.858% | 48 | 1,292 | -99.118% |
| 2026-06-16 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -4.511% | 1 | 1,293 | -98.819% |
| 2026-06-15 | 2.9200 | 2.9200 | 2.6600 | 2.6600 | -30.000% | 25 | 1,296 | -98.872% |
| 2026-06-12 | 4.0000 | 4.0500 | 3.7400 | 3.8000 | +4.110% | 18 | 1,286 | -99.211% |
| 2026-06-11 | 3.9700 | 4.0700 | 3.6500 | 3.6500 | -7.595% | 88 | 1,245 | -99.178% |
| 2026-06-10 | 3.5500 | 4.0000 | 3.5500 | 3.9500 | +14.162% | 68 | 1,216 | -99.241% |
| 2026-06-09 | 3.1000 | 3.6000 | 3.1000 | 3.4600 | +10.191% | 16 | 1,217 | -99.133% |
| 2026-06-08 | 3.0500 | 3.1400 | 3.0400 | 3.1400 | +18.045% | 18 | 1,212 | -99.045% |
| 2026-06-04 | 2.3600 | 2.6600 | 2.3600 | 2.6600 | -8.904% | 11 | 1,201 | -98.872% |
| 2026-06-03 | 2.5200 | 2.9300 | 2.5200 | 2.9200 | +26.957% | 30 | 1,187 | -98.973% |
| 2026-06-02 | 2.5200 | 2.5200 | 2.3000 | 2.3000 | +9.524% | 8 | 1,182 | -98.696% |
| 2026-06-01 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | +5.528% | 4 | 1,179 | -98.571% |
| 2026-05-27 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.500% | 6 | 1,178 | -98.492% |
| 2026-05-22 | 2.0200 | 2.0200 | 1.9500 | 2.0000 | -17.355% | 21 | 1,174 | -98.500% |
| 2026-05-20 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -12.635% | 2 | 1,172 | -98.760% |
| 2026-05-19 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +17.872% | 2 | 1,172 | -98.917% |
| 2026-05-18 | 2.7000 | 2.7000 | 2.3500 | 2.3500 | -10.985% | 30 | 1,157 | -98.723% |
| 2026-05-15 | 2.5700 | 2.6400 | 2.4700 | 2.6400 | +9.544% | 68 | 1,124 | -98.864% |
| 2026-05-13 | 2.5100 | 2.5100 | 2.3500 | 2.4100 | -4.365% | 39 | 1,145 | -98.755% |
| 2026-05-12 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +10.044% | 3 | 1,145 | -98.810% |
| 2026-05-11 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -3.782% | 1 | 1,145 | -98.690% |
| 2026-05-07 | 2.2800 | 2.4100 | 2.2800 | 2.3800 | +3.030% | 37 | 1,148 | -98.739% |
| 2026-05-06 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -2.941% | 2 | 1,148 | -98.701% |
| 2026-05-05 | 2.1900 | 2.3800 | 2.1800 | 2.3800 | -2.058% | 9 | 1,155 | -98.739% |
| 2026-05-04 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | -10.662% | 18 | 1,151 | -98.765% |
| 2026-05-01 | 2.9300 | 2.9300 | 2.5500 | 2.7200 | -7.483% | 16 | 1,142 | -98.897% |
| 2026-04-30 | 3.1000 | 3.1000 | 2.9400 | 2.9400 | -14.783% | 7 | 1,141 | -98.980% |
| 2026-04-29 | 3.3200 | 3.5000 | 3.3200 | 3.4500 | -8.000% | 27 | 1,132 | -99.130% |
| 2026-04-28 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | -1.316% | 3 | 1,130 | -99.200% |
| 2026-04-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 1 | 1,130 | -99.211% |
| 2026-04-24 | 4.0700 | 4.1000 | 3.6100 | 3.7000 | -14.943% | 31 | 1,114 | -99.189% |
| 2026-04-23 | 4.2000 | 4.3500 | 4.1000 | 4.3500 | +1.163% | 16 | 1,106 | -99.310% |
| 2026-04-22 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -4.867% | 15 | 1,094 | -99.302% |
| 2026-04-21 | 4.4500 | 4.5500 | 4.4500 | 4.5200 | -5.833% | 21 | 1,087 | -99.336% |
| 2026-04-20 | 4.8900 | 5.0700 | 4.8000 | 4.8000 | +11.628% | 101 | 1,103 | -99.375% |
| 2026-04-17 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | -12.245% | 41 | 1,095 | -99.302% |
| 2026-04-16 | 5.0700 | 5.0700 | 4.8000 | 4.9000 | -1.210% | 24 | 1,110 | -99.388% |
| 2026-04-15 | 4.0000 | 5.0700 | 4.0000 | 4.9600 | +5.085% | 35 | 1,104 | -99.395% |
| 2026-04-14 | 5.9500 | 5.9500 | 4.7200 | 4.7200 | -27.385% | 26 | 1,118 | -99.364% |
| 2026-04-13 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | -2.985% | 3 | 1,117 | -99.538% |
| 2026-04-10 | 6.7300 | 6.7400 | 6.4700 | 6.7000 | -13.548% | 40 | 1,117 | -99.552% |
| 2026-04-09 | 8.8400 | 8.8400 | 7.7500 | 7.7500 | -18.421% | 25 | 1,121 | -99.613% |
| 2026-04-08 | 8.9900 | 9.5000 | 8.9900 | 9.5000 | -21.552% | 16 | 1,099 | -99.684% |
| 2026-04-07 | 12.2500 | 12.3900 | 12.0500 | 12.1100 | -5.391% | 476 | 1,097 | -99.752% |
| 2026-04-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.185% | 2 | 896 | -99.766% |
| 2026-04-02 | 12.8500 | 13.5000 | 12.8500 | 13.5000 | +6.299% | 506 | 1,014 | -99.778% |
| 2026-04-01 | 12.9000 | 12.9000 | 11.9500 | 12.7000 | -8.830% | 28 | 1,014 | -99.764% |
| 2026-03-31 | 14.2000 | 14.2000 | 13.9300 | 13.9300 | -17.574% | 5 | 1,013 | -99.785% |
| 2026-03-27 | 16.0600 | 16.9000 | 16.0600 | 16.9000 | +19.943% | 34 | 1,011 | -99.822% |
| 2026-03-26 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +11.208% | 1 | 979 | -99.787% |
| 2026-03-25 | 12.0800 | 12.6700 | 12.0500 | 12.6700 | -6.838% | 35 | 979 | -99.763% |
| 2026-03-24 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -7.483% | 3 | 968 | -99.779% |
| 2026-03-20 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +7.692% | 1 | 965 | -99.796% |
| 2026-03-19 | 14.3500 | 14.3500 | 13.4500 | 13.6500 | +4.598% | 14 | 964 | -99.780% |
| 2026-03-18 | 12.1000 | 13.0500 | 12.1000 | 13.0500 | +3.571% | 2 | 954 | -99.770% |
| 2026-03-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -14.865% | 2 | 952 | -99.762% |
| 2026-03-13 | 14.7000 | 14.8000 | 14.6500 | 14.8000 | +16.535% | 13 | 952 | -99.797% |
| 2026-03-11 | 11.7500 | 13.0000 | 11.7500 | 12.7000 | -5.011% | 8 | 946 | -99.764% |
| 2026-03-09 | 14.4500 | 14.4500 | 13.3700 | 13.3700 | -3.813% | 930 | 938 | -99.776% |
| 2026-03-06 | 12.9600 | 13.9000 | 12.9600 | 13.9000 | +18.803% | 27 | 38 | -99.784% |
| 2026-03-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.092% | 1 | 11 | -99.744% |
| 2026-03-04 | 13.0200 | 13.0200 | 11.8800 | 11.9500 | -25.545% | 17 | 11 | -99.749% |
| 2026-03-03 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +13.028% | 1 | 17 | -99.813% |
| 2026-02-27 | 14.7000 | 14.7000 | 14.2000 | 14.2000 | +8.397% | 6 | 17 | -99.789% |
| 2026-02-25 | 13.3800 | 13.3800 | 13.1000 | 13.1000 | -11.427% | 15 | 1 | -99.771% |
| 2026-02-24 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | -0.805% | 1 | 1 | -99.797% |
| 2026-02-23 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | 0.000% | 1 | 1 | -99.799% |