AMZN261016P00200000
AMZN Oct 16 2026 200.00 Put
optionOPRA
EODOct 6, 2026
0.04USD0.000%(0.00)1,629Vol12,987OI
AMZN261016P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | 0.000% | 1,629 | 11,841 | 0.000% |
| 2026-10-05 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 34 | 11,851 | 0.000% |
| 2026-10-02 | 0.0500 | 0.0800 | 0.0300 | 0.0500 | -28.571% | 70 | 11,860 | -20.000% |
| 2026-10-01 | 0.0700 | 0.0900 | 0.0700 | 0.0700 | 0.000% | 17 | 11,854 | -42.857% |
| 2026-09-30 | 0.0900 | 0.1000 | 0.0600 | 0.0700 | -22.222% | 74 | 11,862 | -42.857% |
| 2026-09-29 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | -25.000% | 10 | 11,859 | -55.556% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.0900 | 0.1200 | 0.000% | 154 | 11,845 | -66.667% |
| 2026-09-25 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 144 | 11,761 | -66.667% |
| 2026-09-24 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.000% | 34 | 11,753 | -71.429% |
| 2026-09-23 | 0.1300 | 0.1700 | 0.1300 | 0.1400 | +16.667% | 285 | 11,757 | -71.429% |
| 2026-09-22 | 0.1200 | 0.1500 | 0.0900 | 0.1200 | -20.000% | 57 | 11,730 | -66.667% |
| 2026-09-21 | 0.1600 | 0.1700 | 0.1300 | 0.1500 | -25.000% | 471 | 11,639 | -73.333% |
| 2026-09-18 | 0.2100 | 0.2200 | 0.1400 | 0.2000 | -9.091% | 115 | 11,563 | -80.000% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.2200 | 0.2200 | -43.590% | 291 | 11,546 | -81.818% |
| 2026-09-16 | 0.3100 | 0.3900 | 0.2800 | 0.3900 | +18.182% | 3,284 | 10,106 | -89.744% |
| 2026-09-15 | 0.2600 | 0.4000 | 0.2600 | 0.3300 | +22.222% | 975 | 10,034 | -87.879% |
| 2026-09-14 | 0.2800 | 0.2800 | 0.2200 | 0.2700 | +22.727% | 122 | 9,966 | -85.185% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2000 | 0.2200 | -29.032% | 90 | 9,961 | -81.818% |
| 2026-09-10 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | -6.061% | 581 | 9,565 | -87.097% |
| 2026-09-09 | 0.3100 | 0.3800 | 0.3100 | 0.3300 | +10.000% | 110 | 9,604 | -87.879% |
| 2026-09-08 | 0.3000 | 0.3100 | 0.2600 | 0.3000 | -3.226% | 60 | 9,568 | -86.667% |
| 2026-09-04 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | +3.333% | 16 | 9,562 | -87.097% |
| 2026-09-03 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | -14.286% | 29 | 9,556 | -86.667% |
| 2026-09-02 | 0.3700 | 0.4100 | 0.3400 | 0.3500 | -12.500% | 49 | 9,535 | -88.571% |
| 2026-09-01 | 0.5300 | 0.5300 | 0.3700 | 0.4000 | +21.212% | 108 | 9,512 | -90.000% |
| 2026-08-31 | 0.3500 | 0.4000 | 0.2900 | 0.3300 | +3.125% | 139 | 9,549 | -87.879% |
| 2026-08-28 | 0.4200 | 0.4200 | 0.3100 | 0.3200 | -28.889% | 106 | 9,492 | -87.500% |
| 2026-08-27 | 0.4200 | 0.5200 | 0.4100 | 0.4500 | 0.000% | 83 | 9,436 | -91.111% |
| 2026-08-26 | 0.4400 | 0.4800 | 0.4200 | 0.4500 | 0.000% | 59 | 9,433 | -91.111% |
| 2026-08-25 | 0.4400 | 0.4900 | 0.4400 | 0.4500 | -8.163% | 169 | 9,411 | -91.111% |
| 2026-08-24 | 0.4900 | 0.4900 | 0.4500 | 0.4900 | -9.259% | 54 | 9,390 | -91.837% |
| 2026-08-21 | 0.5400 | 0.5900 | 0.4900 | 0.5400 | -3.571% | 115 | 9,374 | -92.593% |
| 2026-08-20 | 0.4400 | 0.5600 | 0.4200 | 0.5600 | +30.233% | 485 | 9,307 | -92.857% |
| 2026-08-19 | 0.4500 | 0.4800 | 0.4000 | 0.4300 | -10.417% | 250 | 9,254 | -90.698% |
| 2026-08-18 | 0.4600 | 0.5200 | 0.4600 | 0.4800 | +2.128% | 13 | 9,249 | -91.667% |
| 2026-08-17 | 0.4400 | 0.5200 | 0.4400 | 0.4700 | 0.000% | 62 | 9,253 | -91.489% |
| 2026-08-14 | 0.5200 | 0.5200 | 0.4400 | 0.4700 | -7.843% | 86 | 9,262 | -91.489% |
| 2026-08-13 | 1.2000 | 1.2000 | 0.4700 | 0.5100 | +4.082% | 86 | 9,240 | -92.157% |
| 2026-08-12 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | -2.000% | 12 | 9,237 | -91.837% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.4400 | 0.5000 | +13.636% | 217 | 9,099 | -92.000% |
| 2026-08-10 | 0.5500 | 0.5500 | 0.4400 | 0.4400 | -20.000% | 28 | 9,116 | -90.909% |
| 2026-08-07 | 0.6500 | 0.6500 | 0.5500 | 0.5500 | -11.290% | 14 | 9,116 | -92.727% |
| 2026-08-06 | 0.7200 | 0.7200 | 0.5900 | 0.6200 | -7.463% | 14 | 9,120 | -93.548% |
| 2026-08-05 | 0.6200 | 0.7100 | 0.6200 | 0.6700 | 0.000% | 104 | 9,121 | -94.030% |
| 2026-08-04 | 0.6600 | 0.6800 | 0.5900 | 0.6700 | +19.643% | 106 | 9,083 | -94.030% |
| 2026-08-03 | 0.6200 | 0.7500 | 0.5300 | 0.5600 | -27.273% | 336 | 9,111 | -92.857% |
| 2026-07-31 | 1.0600 | 1.1100 | 0.7200 | 0.7700 | -80.256% | 714 | 8,950 | -94.805% |
| 2026-07-30 | 3.8000 | 3.9300 | 3.2200 | 3.9000 | -25.000% | 2,845 | 6,574 | -98.974% |
| 2026-07-29 | 4.3500 | 5.2000 | 3.9500 | 5.2000 | +25.301% | 203 | 6,510 | -99.231% |
| 2026-07-28 | 4.4000 | 4.5600 | 4.0000 | 4.1500 | +6.410% | 42 | 6,489 | -99.036% |
| 2026-07-27 | 3.5500 | 4.1500 | 3.5000 | 3.9000 | -6.699% | 140 | 6,509 | -98.974% |
| 2026-07-24 | 4.3000 | 4.3000 | 3.7400 | 4.1800 | -1.647% | 103 | 6,519 | -99.043% |
| 2026-07-23 | 4.0100 | 4.7600 | 3.8700 | 4.2500 | +37.097% | 2,336 | 4,574 | -99.059% |
| 2026-07-22 | 2.8000 | 3.1500 | 2.8000 | 3.1000 | +11.913% | 240 | 4,480 | -98.710% |
| 2026-07-21 | 2.7500 | 2.8100 | 2.6900 | 2.7700 | +2.974% | 114 | 4,439 | -98.556% |
| 2026-07-20 | 2.8700 | 2.8700 | 2.4800 | 2.6900 | -15.142% | 138 | 4,440 | -98.513% |
| 2026-07-17 | 3.5500 | 3.5500 | 2.9900 | 3.1700 | +13.620% | 138 | 4,357 | -98.738% |
| 2026-07-16 | 2.7500 | 2.7900 | 2.3900 | 2.7900 | +5.283% | 87 | 4,351 | -98.566% |
| 2026-07-15 | 2.8500 | 2.9000 | 2.5500 | 2.6500 | -17.702% | 63 | 4,335 | -98.491% |
| 2026-07-14 | 3.5500 | 3.6500 | 3.2200 | 3.2200 | -6.936% | 57 | 4,306 | -98.758% |
| 2026-07-13 | 3.4500 | 3.5000 | 3.2700 | 3.4600 | -5.464% | 24 | 4,294 | -98.844% |
| 2026-07-10 | 3.3500 | 3.6600 | 3.3400 | 3.6600 | +1.667% | 80 | 4,290 | -98.907% |
| 2026-07-09 | 4.5500 | 4.5500 | 3.6000 | 3.6000 | -8.163% | 62 | 4,258 | -98.889% |
| 2026-07-08 | 4.1500 | 4.1700 | 3.9200 | 3.9200 | +3.158% | 105 | 4,169 | -98.980% |
| 2026-07-07 | 3.6300 | 4.1000 | 3.6100 | 3.8000 | -2.564% | 262 | 4,123 | -98.947% |
| 2026-07-06 | 4.2500 | 4.2500 | 3.7500 | 3.9000 | -5.797% | 23 | 4,110 | -98.974% |
| 2026-07-02 | 4.2200 | 4.4400 | 3.8500 | 4.1400 | -6.546% | 29 | 4,091 | -99.034% |
| 2026-07-01 | 4.6900 | 5.0000 | 4.1000 | 4.4300 | -4.731% | 41 | 4,075 | -99.097% |
| 2026-06-30 | 4.3300 | 4.6700 | 4.3300 | 4.6500 | +4.494% | 142 | 4,129 | -99.140% |
| 2026-06-29 | 4.9300 | 4.9300 | 3.9700 | 4.4500 | -31.538% | 65 | 4,114 | -99.101% |
| 2026-06-26 | 6.7300 | 6.7300 | 5.9500 | 6.5000 | -7.143% | 84 | 4,112 | -99.385% |
| 2026-06-25 | 6.5000 | 7.1000 | 6.2000 | 7.0000 | +28.440% | 115 | 4,090 | -99.429% |
| 2026-06-24 | 4.8700 | 5.4500 | 4.3000 | 5.4500 | +3.810% | 82 | 4,092 | -99.266% |
| 2026-06-23 | 6.0500 | 6.0500 | 5.0500 | 5.2500 | -8.537% | 48 | 4,090 | -99.238% |
| 2026-06-22 | 4.5500 | 5.8800 | 4.5500 | 5.7400 | +36.342% | 37 | 4,170 | -99.303% |
| 2026-06-18 | 4.9100 | 4.9300 | 3.9800 | 4.2100 | -15.800% | 228 | 4,078 | -99.050% |
| 2026-06-17 | 3.8500 | 5.0000 | 3.8500 | 5.0000 | +40.845% | 113 | 4,070 | -99.200% |
| 2026-06-16 | 3.7500 | 3.7500 | 3.5500 | 3.5500 | -5.836% | 3 | 4,068 | -98.873% |
| 2026-06-15 | 4.1200 | 4.1200 | 3.7700 | 3.7700 | -28.463% | 19 | 4,079 | -98.939% |
| 2026-06-12 | 5.8000 | 6.0500 | 5.2700 | 5.2700 | +5.400% | 16 | 4,083 | -99.241% |
| 2026-06-11 | 5.7000 | 5.8500 | 5.0000 | 5.0000 | -13.793% | 12 | 4,081 | -99.200% |
| 2026-06-10 | 5.1000 | 5.8000 | 5.1000 | 5.8000 | +18.367% | 38 | 4,057 | -99.310% |
| 2026-06-09 | 4.4000 | 5.3700 | 4.4000 | 4.9000 | +3.814% | 23 | 4,052 | -99.184% |
| 2026-06-08 | 4.1900 | 4.7500 | 4.1900 | 4.7200 | +0.212% | 35 | 4,042 | -99.153% |
| 2026-06-05 | 3.6000 | 4.7100 | 3.6000 | 4.7100 | +32.676% | 28 | 4,037 | -99.151% |
| 2026-06-04 | 3.5500 | 3.5500 | 3.5200 | 3.5500 | -14.868% | 7 | 4,040 | -98.873% |
| 2026-06-03 | 3.5000 | 4.2000 | 3.5000 | 4.1700 | +28.308% | 256 | 4,113 | -99.041% |
| 2026-06-02 | 3.6500 | 3.7500 | 3.2500 | 3.2500 | +8.333% | 514 | 4,380 | -98.769% |
| 2026-06-01 | 2.9100 | 3.1500 | 2.9100 | 3.0000 | +20.000% | 528 | 4,518 | -98.667% |
| 2026-05-29 | 2.5100 | 2.5100 | 2.4500 | 2.5000 | 0.000% | 4 | 4,516 | -98.400% |
| 2026-05-28 | 2.5100 | 2.5100 | 2.5000 | 2.5000 | -4.943% | 3 | 4,518 | -98.400% |
| 2026-05-27 | 2.8000 | 2.8000 | 2.6100 | 2.6300 | -12.040% | 113 | 4,503 | -98.479% |
| 2026-05-26 | 2.8900 | 3.0500 | 2.8900 | 2.9900 | +4.912% | 308 | 4,345 | -98.662% |
| 2026-05-22 | 2.7800 | 2.8500 | 2.7800 | 2.8500 | -0.350% | 66 | 4,341 | -98.596% |
| 2026-05-21 | 3.1000 | 3.1000 | 2.8600 | 2.8600 | -7.742% | 29 | 4,356 | -98.601% |
| 2026-05-20 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -11.429% | 13 | 4,358 | -98.710% |
| 2026-05-19 | 3.5400 | 3.8500 | 3.5000 | 3.5000 | +9.375% | 1,196 | 4,966 | -98.857% |
| 2026-05-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 80 | 4,891 | -98.750% |
| 2026-05-15 | 3.7000 | 3.7000 | 3.4100 | 3.6000 | +14.286% | 247 | 4,758 | -98.889% |
| 2026-05-14 | 3.2500 | 3.3500 | 3.1500 | 3.1500 | -3.077% | 23 | 4,750 | -98.730% |
| 2026-05-13 | 3.5500 | 3.5500 | 3.0800 | 3.2500 | -5.248% | 673 | 4,371 | -98.769% |
| 2026-05-12 | 3.4000 | 3.5000 | 3.4000 | 3.4300 | +9.936% | 108 | 4,317 | -98.834% |
| 2026-05-11 | 3.1100 | 3.1200 | 3.1100 | 3.1200 | +0.645% | 11 | 4,318 | -98.718% |
| 2026-05-08 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -4.615% | 18 | 4,324 | -98.710% |
| 2026-05-07 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | +8.333% | 1,026 | 4,727 | -98.769% |
| 2026-05-06 | 3.1500 | 3.1500 | 2.9200 | 3.0000 | -4.762% | 561 | 4,185 | -98.667% |
| 2026-05-05 | 2.9100 | 3.2000 | 2.9100 | 3.1500 | -5.120% | 40 | 4,182 | -98.730% |
| 2026-05-04 | 3.3000 | 3.5000 | 3.1500 | 3.3200 | -6.479% | 1,756 | 3,035 | -98.795% |
| 2026-05-01 | 3.9500 | 3.9500 | 3.4500 | 3.5500 | -11.250% | 398 | 2,765 | -98.873% |
| 2026-04-30 | 3.2400 | 4.3000 | 3.2400 | 4.0000 | -14.894% | 148 | 2,753 | -99.000% |
| 2026-04-29 | 4.7500 | 4.7700 | 4.4800 | 4.7000 | -5.051% | 81 | 2,704 | -99.149% |
| 2026-04-28 | 5.1000 | 5.1000 | 4.8800 | 4.9500 | -1.000% | 37 | 2,674 | -99.192% |
| 2026-04-27 | 4.8500 | 5.0500 | 4.8500 | 5.0000 | +6.383% | 128 | 2,585 | -99.200% |
| 2026-04-24 | 5.1500 | 5.1500 | 4.7000 | 4.7000 | -17.544% | 56 | 2,579 | -99.149% |
| 2026-04-23 | 5.7000 | 5.7800 | 5.3600 | 5.7000 | 0.000% | 60 | 2,586 | -99.298% |
| 2026-04-22 | 5.9500 | 5.9500 | 5.6000 | 5.7000 | -5.000% | 18 | 2,580 | -99.298% |
| 2026-04-21 | 5.9000 | 6.0600 | 5.8500 | 6.0000 | -5.213% | 69 | 2,535 | -99.333% |
| 2026-04-20 | 5.5000 | 6.7600 | 5.5000 | 6.3300 | -0.315% | 178 | 2,478 | -99.368% |
| 2026-04-17 | 5.7000 | 6.3500 | 5.6000 | 6.3500 | -2.607% | 61 | 2,443 | -99.370% |
| 2026-04-16 | 5.8000 | 6.6000 | 5.8000 | 6.5200 | -2.249% | 22 | 2,439 | -99.387% |
| 2026-04-15 | 6.2000 | 6.7600 | 6.2000 | 6.6700 | +7.235% | 156 | 2,302 | -99.400% |
| 2026-04-14 | 7.2000 | 7.2000 | 6.2200 | 6.2200 | -25.330% | 28 | 2,295 | -99.357% |
| 2026-04-13 | 8.8500 | 8.8500 | 8.3300 | 8.3300 | -5.876% | 17 | 2,286 | -99.520% |
| 2026-04-10 | 9.2400 | 9.2400 | 8.5500 | 8.8500 | -14.493% | 62 | 2,286 | -99.548% |
| 2026-04-09 | 10.1400 | 10.5500 | 10.1400 | 10.3500 | -17.792% | 703 | 2,259 | -99.614% |
| 2026-04-08 | 12.0900 | 12.5900 | 11.7500 | 12.5900 | -18.722% | 171 | 1,765 | -99.682% |
| 2026-04-06 | 15.7500 | 15.7500 | 15.4400 | 15.4900 | -8.936% | 259 | 1,646 | -99.742% |
| 2026-04-02 | 17.0000 | 17.0500 | 17.0000 | 17.0100 | +5.652% | 17 | 1,585 | -99.765% |
| 2026-04-01 | 16.7800 | 16.7800 | 15.2500 | 16.1000 | -11.295% | 74 | 1,585 | -99.752% |
| 2026-03-31 | 18.4500 | 18.4500 | 18.1500 | 18.1500 | -13.158% | 3 | 1,545 | -99.780% |
| 2026-03-30 | 20.0500 | 20.9000 | 19.6700 | 20.9000 | -1.878% | 17 | 1,546 | -99.809% |
| 2026-03-27 | 20.2500 | 21.3000 | 20.1000 | 21.3000 | +25.294% | 10 | 1,545 | -99.812% |
| 2026-03-26 | 16.7100 | 17.0000 | 16.7100 | 17.0000 | +4.680% | 5 | 1,536 | -99.765% |
| 2026-03-25 | 16.2000 | 16.3000 | 16.2000 | 16.2400 | -3.620% | 21 | 1,534 | -99.754% |
| 2026-03-24 | 17.0000 | 17.0000 | 16.8500 | 16.8500 | +4.984% | 14 | 1,524 | -99.763% |
| 2026-03-23 | 15.4700 | 16.3000 | 15.4700 | 16.0500 | -14.718% | 8 | 1,518 | -99.751% |
| 2026-03-20 | 18.0500 | 18.8200 | 17.7500 | 18.8200 | +8.161% | 16 | 1,514 | -99.787% |
| 2026-03-19 | 17.8500 | 17.8500 | 17.4000 | 17.4000 | +3.448% | 111 | 1,507 | -99.770% |
| 2026-03-18 | 15.3300 | 16.8200 | 15.3300 | 16.8200 | +12.358% | 11 | 1,396 | -99.762% |
| 2026-03-17 | 15.2300 | 15.2300 | 14.9700 | 14.9700 | -11.941% | 12 | 1,387 | -99.733% |
| 2026-03-16 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -8.847% | 1,300 | 1,386 | -99.765% |
| 2026-03-13 | 18.6000 | 18.7800 | 18.6000 | 18.6500 | +13.374% | 14 | 86 | -99.786% |
| 2026-03-11 | 15.6000 | 16.4500 | 15.6000 | 16.4500 | -0.904% | 3 | 80 | -99.757% |
| 2026-03-10 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -1.775% | 1 | 78 | -99.759% |
| 2026-03-09 | 17.5000 | 17.5000 | 16.9000 | 16.9000 | +5.625% | 54 | 79 | -99.763% |
| 2026-03-06 | 16.3500 | 16.3500 | 16.0000 | 16.0000 | +10.117% | 21 | 28 | -99.750% |
| 2026-03-05 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -11.939% | 1 | 8 | -99.725% |
| 2026-03-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -9.885% | 1 | 8 | -99.758% |
| 2026-03-03 | 19.5300 | 19.5300 | 18.2800 | 18.3100 | +2.119% | 3 | 8 | -99.782% |
| 2026-02-27 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -0.939% | 1 | 6 | -99.777% |
| 2026-02-26 | 17.0900 | 18.1000 | 17.0900 | 18.1000 | +1.401% | 2 | 5 | -99.779% |
| 2026-02-24 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +2.000% | 1 | 3 | -99.776% |
| 2026-02-20 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 0.000% | 2 | 2 | -99.771% |