AMZN261016P00205000
AMZN Oct 16 2026 205.00 Put
optionOPRA
EODOct 6, 2026
0.05USD-16.667%(-0.01)240Vol8,809OI
AMZN261016P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | -16.667% | 240 | 8,667 | 0.000% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | -25.000% | 272 | 8,779 | -16.667% |
| 2026-10-02 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 25 | 8,786 | -37.500% |
| 2026-10-01 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 3 | 8,785 | -37.500% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.0900 | 0.1000 | -23.077% | 206 | 8,672 | -50.000% |
| 2026-09-29 | 0.1200 | 0.1900 | 0.1200 | 0.1300 | -7.143% | 154 | 8,525 | -61.538% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1100 | 0.1400 | -12.500% | 59 | 8,537 | -64.286% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 190 | 8,539 | -68.750% |
| 2026-09-24 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -15.000% | 73 | 8,513 | -70.588% |
| 2026-09-23 | 0.1600 | 0.2100 | 0.1600 | 0.2000 | +17.647% | 28 | 8,525 | -75.000% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1400 | 0.1700 | -10.526% | 57 | 8,521 | -70.588% |
| 2026-09-21 | 0.2100 | 0.2200 | 0.1800 | 0.1900 | -24.000% | 97 | 8,585 | -73.684% |
| 2026-09-18 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | -10.714% | 68 | 8,556 | -80.000% |
| 2026-09-17 | 0.3100 | 0.3200 | 0.2700 | 0.2800 | -26.316% | 132 | 8,606 | -82.143% |
| 2026-09-16 | 0.4000 | 0.5200 | 0.3800 | 0.3800 | -11.628% | 312 | 8,441 | -86.842% |
| 2026-09-15 | 0.3200 | 0.4800 | 0.3200 | 0.4300 | +26.471% | 84 | 8,422 | -88.372% |
| 2026-09-14 | 0.4700 | 0.4700 | 0.2800 | 0.3400 | +25.926% | 219 | 8,408 | -85.294% |
| 2026-09-11 | 0.3400 | 0.3400 | 0.2600 | 0.2700 | -37.209% | 48 | 8,415 | -81.481% |
| 2026-09-10 | 0.4800 | 0.4800 | 0.4000 | 0.4300 | 0.000% | 35 | 8,430 | -88.372% |
| 2026-09-09 | 0.4500 | 0.4800 | 0.4300 | 0.4300 | +19.444% | 5 | 8,427 | -88.372% |
| 2026-09-08 | 0.3900 | 0.4000 | 0.3500 | 0.3600 | -2.703% | 31 | 8,446 | -86.111% |
| 2026-09-04 | 0.3700 | 0.3700 | 0.3400 | 0.3700 | -2.632% | 5 | 8,446 | -86.486% |
| 2026-09-03 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | -17.391% | 345 | 8,139 | -86.842% |
| 2026-09-02 | 0.5400 | 0.5400 | 0.4600 | 0.4600 | -9.804% | 18 | 8,136 | -89.130% |
| 2026-09-01 | 0.5000 | 0.5400 | 0.4900 | 0.5100 | +15.909% | 48 | 8,098 | -90.196% |
| 2026-08-31 | 0.4300 | 0.4800 | 0.4000 | 0.4400 | +10.000% | 56 | 8,085 | -88.636% |
| 2026-08-28 | 0.4500 | 0.4900 | 0.4000 | 0.4000 | -29.825% | 25 | 8,086 | -87.500% |
| 2026-08-27 | 0.5700 | 0.5900 | 0.5200 | 0.5700 | 0.000% | 73 | 8,073 | -91.228% |
| 2026-08-26 | 0.5600 | 0.6100 | 0.5500 | 0.5700 | -1.724% | 15 | 8,074 | -91.228% |
| 2026-08-25 | 0.5600 | 0.6100 | 0.5600 | 0.5800 | +1.754% | 18 | 8,065 | -91.379% |
| 2026-08-24 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -12.308% | 7 | 8,062 | -91.228% |
| 2026-08-21 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | -7.143% | 45 | 8,057 | -92.308% |
| 2026-08-20 | 0.5800 | 0.7000 | 0.5400 | 0.7000 | +27.273% | 69 | 8,020 | -92.857% |
| 2026-08-19 | 0.6000 | 0.6000 | 0.5100 | 0.5500 | -9.836% | 590 | 8,492 | -90.909% |
| 2026-08-18 | 0.6900 | 0.6900 | 0.5800 | 0.6100 | -7.576% | 75 | 8,506 | -91.803% |
| 2026-08-17 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | +11.864% | 7 | 8,501 | -92.424% |
| 2026-08-14 | 0.5700 | 0.5900 | 0.5500 | 0.5900 | -11.940% | 16 | 8,517 | -91.525% |
| 2026-08-13 | 0.6300 | 0.6800 | 0.6100 | 0.6700 | +9.836% | 46 | 8,511 | -92.537% |
| 2026-08-12 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | +1.667% | 12 | 8,507 | -91.803% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | -4.762% | 12 | 8,510 | -91.667% |
| 2026-08-10 | 0.6300 | 0.6300 | 0.5800 | 0.6300 | -5.970% | 14 | 8,515 | -92.063% |
| 2026-08-07 | 0.7000 | 0.7000 | 0.6100 | 0.6700 | -11.842% | 39 | 8,507 | -92.537% |
| 2026-08-06 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -8.434% | 2 | 8,508 | -93.421% |
| 2026-08-05 | 0.7600 | 0.8600 | 0.7600 | 0.8300 | +3.750% | 39 | 8,519 | -93.976% |
| 2026-08-04 | 0.7400 | 0.8100 | 0.7000 | 0.8000 | +19.403% | 611 | 8,520 | -93.750% |
| 2026-08-03 | 0.7900 | 0.7900 | 0.6500 | 0.6700 | -33.000% | 889 | 8,747 | -92.537% |
| 2026-07-31 | 1.3000 | 1.5100 | 0.8700 | 1.0000 | -79.123% | 647 | 8,572 | -95.000% |
| 2026-07-30 | 5.0300 | 5.0600 | 4.0800 | 4.7900 | -29.559% | 185 | 8,591 | -98.956% |
| 2026-07-29 | 5.4700 | 6.8000 | 4.9500 | 6.8000 | +30.769% | 334 | 8,527 | -99.265% |
| 2026-07-28 | 5.1000 | 5.7000 | 4.9700 | 5.2000 | -1.887% | 5,180 | 3,613 | -99.038% |
| 2026-07-27 | 4.6000 | 5.3000 | 4.4500 | 5.3000 | +0.952% | 135 | 3,592 | -99.057% |
| 2026-07-24 | 5.2000 | 5.4500 | 4.7400 | 5.2500 | -5.405% | 1,814 | 2,726 | -99.048% |
| 2026-07-23 | 5.0000 | 5.8600 | 5.0000 | 5.5500 | +46.438% | 107 | 2,697 | -99.099% |
| 2026-07-22 | 3.7100 | 3.9500 | 3.6500 | 3.7900 | +11.144% | 337 | 2,630 | -98.681% |
| 2026-07-21 | 3.4000 | 3.4500 | 3.4000 | 3.4100 | +6.562% | 25 | 2,617 | -98.534% |
| 2026-07-20 | 3.4700 | 3.4700 | 3.2000 | 3.2000 | -20.000% | 6 | 2,617 | -98.438% |
| 2026-07-17 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +9.290% | 92 | 2,684 | -98.750% |
| 2026-07-16 | 3.0100 | 3.6600 | 2.9900 | 3.6600 | +15.457% | 11 | 2,683 | -98.634% |
| 2026-07-15 | 3.2500 | 3.3900 | 3.1000 | 3.1700 | -21.728% | 141 | 2,679 | -98.423% |
| 2026-07-14 | 4.2700 | 4.3500 | 4.0500 | 4.0500 | -2.410% | 103 | 2,611 | -98.765% |
| 2026-07-13 | 4.2000 | 4.2300 | 3.9700 | 4.1500 | -8.791% | 5 | 2,613 | -98.795% |
| 2026-07-10 | 4.5000 | 4.5500 | 4.2900 | 4.5500 | -1.087% | 379 | 2,412 | -98.901% |
| 2026-07-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.748% | 30 | 2,382 | -98.913% |
| 2026-07-08 | 5.2000 | 5.2000 | 4.6500 | 4.7300 | +1.720% | 517 | 2,187 | -98.943% |
| 2026-07-07 | 4.9000 | 4.9000 | 4.5500 | 4.6500 | -1.064% | 337 | 2,057 | -98.925% |
| 2026-07-06 | 5.2000 | 5.2000 | 4.6100 | 4.7000 | -3.093% | 44 | 2,069 | -98.936% |
| 2026-07-02 | 4.9300 | 4.9300 | 4.8500 | 4.8500 | -5.825% | 2 | 2,069 | -98.969% |
| 2026-07-01 | 6.0200 | 6.0200 | 5.0500 | 5.1500 | -9.490% | 55 | 2,058 | -99.029% |
| 2026-06-30 | 5.3800 | 5.7500 | 5.3800 | 5.6900 | +4.596% | 369 | 1,753 | -99.121% |
| 2026-06-29 | 5.3500 | 5.4400 | 5.2100 | 5.4400 | -23.916% | 21 | 1,749 | -99.081% |
| 2026-06-26 | 8.2500 | 8.2500 | 7.1000 | 7.1500 | -10.289% | 28 | 1,742 | -99.301% |
| 2026-06-25 | 7.8800 | 8.3000 | 7.4700 | 7.9700 | +51.810% | 19 | 1,729 | -99.373% |
| 2026-06-24 | 6.3500 | 6.3500 | 5.2500 | 5.2500 | -18.605% | 490 | 1,248 | -99.048% |
| 2026-06-23 | 7.1500 | 7.1500 | 6.3000 | 6.4500 | -5.702% | 33 | 1,246 | -99.225% |
| 2026-06-22 | 5.5900 | 7.1000 | 5.5900 | 6.8400 | +31.538% | 142 | 1,332 | -99.269% |
| 2026-06-18 | 5.1500 | 5.2000 | 4.8900 | 5.2000 | -13.333% | 4 | 1,331 | -99.038% |
| 2026-06-17 | 5.0000 | 6.0000 | 5.0000 | 6.0000 | +39.535% | 9 | 1,327 | -99.167% |
| 2026-06-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.318% | 6 | 1,327 | -98.837% |
| 2026-06-15 | 5.6500 | 5.6500 | 4.5900 | 4.5900 | -28.281% | 214 | 1,322 | -98.911% |
| 2026-06-12 | 7.5000 | 7.5000 | 6.4000 | 6.4000 | -8.571% | 223 | 1,233 | -99.219% |
| 2026-06-11 | 6.6500 | 7.0000 | 6.6500 | 7.0000 | +2.941% | 12 | 1,238 | -99.286% |
| 2026-06-10 | 6.1700 | 6.8000 | 6.1500 | 6.8000 | +17.647% | 112 | 1,185 | -99.265% |
| 2026-06-09 | 4.9500 | 6.1000 | 4.9500 | 5.7800 | +15.600% | 36 | 1,180 | -99.135% |
| 2026-06-05 | 4.1000 | 5.0000 | 4.1000 | 5.0000 | +9.890% | 8 | 1,179 | -99.000% |
| 2026-06-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -8.818% | 1 | 1,180 | -98.901% |
| 2026-06-03 | 4.8800 | 5.0000 | 4.8800 | 4.9900 | +27.949% | 5 | 1,177 | -98.998% |
| 2026-06-02 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +6.849% | 3 | 1,175 | -98.718% |
| 2026-06-01 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | +23.729% | 20 | 1,181 | -98.630% |
| 2026-05-28 | 3.0200 | 3.0200 | 2.9500 | 2.9500 | -5.449% | 13 | 1,181 | -98.305% |
| 2026-05-27 | 3.1300 | 3.1300 | 3.0600 | 3.1200 | -11.364% | 17 | 1,196 | -98.397% |
| 2026-05-26 | 3.4800 | 3.5200 | 3.4800 | 3.5200 | +5.075% | 2 | 1,198 | -98.580% |
| 2026-05-22 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -0.298% | 8 | 1,197 | -98.507% |
| 2026-05-21 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | -10.400% | 3 | 1,196 | -98.512% |
| 2026-05-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.981% | 1 | 1,196 | -98.667% |
| 2026-05-19 | 3.9600 | 4.5500 | 3.9600 | 4.1200 | +6.460% | 80 | 1,152 | -98.786% |
| 2026-05-18 | 3.6900 | 3.8700 | 3.6900 | 3.8700 | -6.747% | 21 | 1,150 | -98.708% |
| 2026-05-15 | 4.1800 | 4.1800 | 4.0500 | 4.1500 | +10.667% | 66 | 1,112 | -98.795% |
| 2026-05-14 | 3.8700 | 3.9000 | 3.7500 | 3.7500 | -3.846% | 38 | 1,076 | -98.667% |
| 2026-05-13 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -3.704% | 14 | 1,071 | -98.718% |
| 2026-05-12 | 4.0000 | 4.1500 | 3.9600 | 4.0500 | +9.164% | 40 | 1,046 | -98.765% |
| 2026-05-11 | 3.7000 | 3.7100 | 3.5000 | 3.7100 | +6.000% | 50 | 1,013 | -98.652% |
| 2026-05-08 | 3.6900 | 3.7500 | 3.5000 | 3.5000 | -5.405% | 75 | 960 | -98.571% |
| 2026-05-07 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | +5.714% | 218 | 855 | -98.649% |
| 2026-05-06 | 3.7000 | 3.7000 | 3.4000 | 3.5000 | -2.778% | 21 | 846 | -98.571% |
| 2026-05-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.736% | 1 | 936 | -98.611% |
| 2026-05-04 | 3.9500 | 3.9500 | 3.8600 | 3.8600 | -9.176% | 494 | 726 | -98.705% |
| 2026-05-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.593% | 165 | 571 | -98.824% |
| 2026-04-30 | 4.7300 | 5.0500 | 4.5500 | 4.5500 | -15.741% | 15 | 569 | -98.901% |
| 2026-04-29 | 5.1500 | 5.5000 | 5.1500 | 5.4000 | -4.425% | 76 | 512 | -99.074% |
| 2026-04-28 | 6.3200 | 6.3200 | 5.6500 | 5.6500 | -1.739% | 102 | 483 | -99.115% |
| 2026-04-27 | 5.7600 | 5.8000 | 5.6000 | 5.7500 | +3.604% | 82 | 461 | -99.130% |
| 2026-04-24 | 5.6400 | 5.6400 | 5.4900 | 5.5500 | -17.533% | 29 | 453 | -99.099% |
| 2026-04-23 | 6.4500 | 6.9000 | 6.1500 | 6.7300 | +0.448% | 134 | 352 | -99.257% |
| 2026-04-22 | 6.4100 | 6.7000 | 6.4100 | 6.7000 | -3.597% | 13 | 339 | -99.254% |
| 2026-04-21 | 6.8000 | 6.9500 | 6.7500 | 6.9500 | -6.081% | 10 | 331 | -99.281% |
| 2026-04-20 | 7.5500 | 7.7200 | 7.3500 | 7.4000 | +4.225% | 34 | 332 | -99.324% |
| 2026-04-17 | 6.5800 | 7.3000 | 6.5400 | 7.1000 | -6.579% | 38 | 308 | -99.296% |
| 2026-04-16 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.935% | 2 | 306 | -99.342% |
| 2026-04-15 | 7.7900 | 7.8000 | 7.5400 | 7.7500 | +7.341% | 13 | 295 | -99.355% |
| 2026-04-14 | 8.3000 | 8.3000 | 7.2200 | 7.2200 | -24.000% | 16 | 284 | -99.307% |
| 2026-04-13 | 9.9000 | 10.0000 | 9.5000 | 9.5000 | -5.473% | 90 | 208 | -99.474% |
| 2026-04-10 | 10.5600 | 10.5600 | 9.8500 | 10.0500 | -13.362% | 89 | 208 | -99.502% |
| 2026-04-09 | 11.9000 | 11.9000 | 11.4500 | 11.6000 | -18.310% | 4 | 140 | -99.569% |
| 2026-04-08 | 14.1500 | 14.2000 | 13.4200 | 14.2000 | -18.718% | 35 | 137 | -99.648% |
| 2026-04-06 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -9.010% | 10 | 123 | -99.714% |
| 2026-04-02 | 19.7000 | 19.7000 | 18.5000 | 19.2000 | +8.782% | 62 | 130 | -99.740% |
| 2026-04-01 | 18.2500 | 18.2500 | 17.2200 | 17.6500 | -8.407% | 35 | 130 | -99.717% |
| 2026-03-31 | 20.4000 | 20.4000 | 19.0000 | 19.2700 | -14.088% | 5 | 105 | -99.741% |
| 2026-03-30 | 21.8000 | 22.4300 | 21.8000 | 22.4300 | -3.527% | 3 | 102 | -99.777% |
| 2026-03-27 | 22.8500 | 23.2500 | 22.8500 | 23.2500 | +15.672% | 32 | 100 | -99.785% |
| 2026-03-26 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +10.137% | 28 | 72 | -99.751% |
| 2026-03-25 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -6.602% | 1 | 46 | -99.726% |
| 2026-03-24 | 19.2400 | 19.5400 | 19.2400 | 19.5400 | +7.837% | 2 | 45 | -99.744% |
| 2026-03-23 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -12.759% | 1 | 44 | -99.724% |
| 2026-03-20 | 20.4100 | 20.7700 | 20.4100 | 20.7700 | +3.077% | 4 | 44 | -99.759% |
| 2026-03-19 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +5.830% | 8 | 42 | -99.752% |
| 2026-03-16 | 20.1500 | 20.1500 | 19.0400 | 19.0400 | -7.393% | 3 | 43 | -99.737% |
| 2026-03-13 | 20.8500 | 20.8700 | 20.5600 | 20.5600 | +11.135% | 14 | 43 | -99.757% |
| 2026-03-11 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -0.538% | 1 | 36 | -99.730% |
| 2026-03-10 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +0.868% | 1 | 36 | -99.731% |
| 2026-03-06 | 18.2000 | 18.4400 | 18.2000 | 18.4400 | +9.566% | 7 | 35 | -99.729% |
| 2026-03-05 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -1.000% | 3 | 41 | -99.703% |
| 2026-03-04 | 19.0000 | 19.1100 | 17.0000 | 17.0000 | -15.842% | 25 | 38 | -99.706% |
| 2026-03-03 | 23.0500 | 23.0500 | 20.2000 | 20.2000 | -5.075% | 3 | 15 | -99.752% |
| 2026-02-27 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -1.023% | 6 | 13 | -99.765% |
| 2026-02-26 | 21.3000 | 21.5000 | 21.3000 | 21.5000 | +10.540% | 9 | 7 | -99.767% |
| 2026-02-25 | 19.4000 | 19.4500 | 19.0000 | 19.4500 | -0.765% | 4 | 6 | -99.743% |
| 2026-02-24 | 19.6500 | 19.6500 | 19.6000 | 19.6000 | 0.000% | 6 | 6 | -99.745% |