AMZN261016P00210000
AMZN Oct 16 2026 210.00 Put
optionOPRA
EODOct 6, 2026
0.07USD-22.222%(-0.02)233Vol14,646OI
AMZN261016P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | -22.222% | 233 | 14,661 | 0.000% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.0600 | 0.0900 | -10.000% | 323 | 14,674 | -22.222% |
| 2026-10-02 | 0.0700 | 0.1000 | 0.0600 | 0.1000 | -16.667% | 2,575 | 12,781 | -30.000% |
| 2026-10-01 | 0.1300 | 0.1600 | 0.1000 | 0.1200 | 0.000% | 320 | 12,710 | -41.667% |
| 2026-09-30 | 0.1400 | 0.1500 | 0.1000 | 0.1200 | -25.000% | 67 | 12,724 | -41.667% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -20.000% | 11 | 12,729 | -56.250% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.1700 | 0.2000 | -4.762% | 2,085 | 12,576 | -65.000% |
| 2026-09-25 | 0.2100 | 0.2200 | 0.1800 | 0.2100 | -22.222% | 603 | 12,811 | -66.667% |
| 2026-09-24 | 0.3200 | 0.3200 | 0.2300 | 0.2700 | 0.000% | 134 | 12,810 | -74.074% |
| 2026-09-23 | 0.2200 | 0.2900 | 0.2100 | 0.2700 | +22.727% | 127 | 12,791 | -74.074% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2000 | 0.2200 | -4.348% | 296 | 12,682 | -68.182% |
| 2026-09-21 | 0.2800 | 0.2800 | 0.2100 | 0.2300 | -20.690% | 216 | 12,790 | -69.565% |
| 2026-09-18 | 0.3600 | 0.3700 | 0.2800 | 0.2900 | -29.268% | 320 | 12,891 | -75.862% |
| 2026-09-17 | 0.4500 | 0.4700 | 0.3900 | 0.4100 | -35.938% | 405 | 12,837 | -82.927% |
| 2026-09-16 | 0.6100 | 0.7000 | 0.5700 | 0.6400 | +8.475% | 248 | 12,820 | -89.063% |
| 2026-09-15 | 0.4200 | 0.6700 | 0.4200 | 0.5900 | +22.917% | 750 | 12,773 | -88.136% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.4100 | 0.4800 | +29.730% | 245 | 12,808 | -85.417% |
| 2026-09-11 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | -35.088% | 193 | 12,789 | -81.081% |
| 2026-09-10 | 0.6600 | 0.6600 | 0.5400 | 0.5700 | -3.390% | 225 | 12,870 | -87.719% |
| 2026-09-09 | 0.5500 | 0.7000 | 0.5300 | 0.5900 | +22.917% | 125 | 12,840 | -88.136% |
| 2026-09-08 | 0.7000 | 0.7000 | 0.4500 | 0.4800 | -4.000% | 206 | 12,830 | -85.417% |
| 2026-09-04 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 0.000% | 122 | 12,833 | -86.000% |
| 2026-09-03 | 0.5000 | 0.5800 | 0.4900 | 0.5000 | -18.033% | 55 | 12,830 | -86.000% |
| 2026-09-02 | 0.6900 | 0.6900 | 0.6000 | 0.6100 | -14.085% | 98 | 12,846 | -88.525% |
| 2026-09-01 | 0.8400 | 0.8400 | 0.6500 | 0.7100 | +29.091% | 175 | 12,783 | -90.141% |
| 2026-08-31 | 0.5900 | 0.6500 | 0.5100 | 0.5500 | +10.000% | 159 | 12,770 | -87.273% |
| 2026-08-28 | 0.6300 | 0.6400 | 0.5000 | 0.5000 | -34.211% | 108 | 12,738 | -86.000% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.7100 | 0.7600 | +10.145% | 283 | 12,630 | -90.789% |
| 2026-08-26 | 0.7100 | 0.8000 | 0.6700 | 0.6900 | -8.000% | 167 | 12,569 | -89.855% |
| 2026-08-25 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | +2.740% | 11 | 12,567 | -90.667% |
| 2026-08-24 | 0.7700 | 0.8000 | 0.7000 | 0.7300 | -17.978% | 76 | 12,579 | -90.411% |
| 2026-08-21 | 0.8700 | 0.9000 | 0.8100 | 0.8900 | +4.706% | 85 | 12,569 | -92.135% |
| 2026-08-20 | 0.7800 | 0.8700 | 0.7300 | 0.8500 | +25.000% | 307 | 12,542 | -91.765% |
| 2026-08-19 | 0.8200 | 0.8200 | 0.6500 | 0.6800 | -16.049% | 186 | 12,580 | -89.706% |
| 2026-08-18 | 0.8800 | 0.8800 | 0.7400 | 0.8100 | 0.000% | 247 | 12,340 | -91.358% |
| 2026-08-17 | 0.7200 | 0.8500 | 0.7000 | 0.8100 | +10.959% | 72 | 12,323 | -91.358% |
| 2026-08-14 | 0.8100 | 0.8700 | 0.7200 | 0.7300 | -10.976% | 164 | 12,426 | -90.411% |
| 2026-08-13 | 0.7400 | 0.8300 | 0.7200 | 0.8200 | +6.494% | 166 | 12,414 | -91.463% |
| 2026-08-12 | 0.7200 | 0.8000 | 0.7200 | 0.7700 | +5.479% | 69 | 12,702 | -90.909% |
| 2026-08-11 | 0.6900 | 0.7500 | 0.6600 | 0.7300 | +5.797% | 21 | 12,699 | -90.411% |
| 2026-08-10 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | -16.867% | 5,599 | 15,708 | -89.855% |
| 2026-08-07 | 0.8300 | 0.8600 | 0.7600 | 0.8300 | -11.702% | 58 | 15,671 | -91.566% |
| 2026-08-06 | 0.9700 | 0.9700 | 0.9100 | 0.9400 | -4.082% | 36 | 16,140 | -92.553% |
| 2026-08-05 | 0.9000 | 1.0700 | 0.8800 | 0.9800 | -1.010% | 773 | 15,501 | -92.857% |
| 2026-08-04 | 1.0200 | 1.0500 | 0.9000 | 0.9900 | +16.471% | 34 | 15,488 | -92.929% |
| 2026-08-03 | 0.8800 | 0.8800 | 0.7800 | 0.8500 | -24.107% | 211 | 15,498 | -91.765% |
| 2026-07-31 | 1.6100 | 1.7100 | 1.0500 | 1.1200 | -81.488% | 627 | 15,654 | -93.750% |
| 2026-07-30 | 6.3400 | 6.4500 | 5.0500 | 6.0500 | -20.812% | 6,867 | 9,763 | -98.843% |
| 2026-07-29 | 6.9000 | 7.6400 | 6.2500 | 7.6400 | +17.358% | 237 | 9,715 | -99.084% |
| 2026-07-28 | 6.5400 | 7.1000 | 6.2000 | 6.5100 | +4.662% | 649 | 9,552 | -98.925% |
| 2026-07-27 | 5.8000 | 6.5500 | 5.7900 | 6.2200 | -4.308% | 559 | 9,267 | -98.875% |
| 2026-07-24 | 6.6500 | 6.7500 | 5.9000 | 6.5000 | -4.412% | 369 | 9,324 | -98.923% |
| 2026-07-23 | 6.0900 | 7.2300 | 6.0000 | 6.8000 | +41.667% | 167 | 9,215 | -98.971% |
| 2026-07-22 | 4.3100 | 4.9500 | 4.3100 | 4.8000 | +12.941% | 5,905 | 4,455 | -98.542% |
| 2026-07-21 | 4.2100 | 4.3000 | 4.1500 | 4.2500 | +2.410% | 228 | 4,282 | -98.353% |
| 2026-07-20 | 4.2500 | 4.2500 | 3.7900 | 4.1500 | -13.180% | 189 | 4,146 | -98.313% |
| 2026-07-17 | 5.2600 | 5.2600 | 4.4500 | 4.7800 | +18.025% | 152 | 4,024 | -98.536% |
| 2026-07-16 | 4.0400 | 4.0500 | 3.6000 | 4.0500 | +4.381% | 19 | 4,026 | -98.272% |
| 2026-07-15 | 4.2000 | 4.2000 | 3.7000 | 3.8800 | -20.000% | 221 | 4,125 | -98.196% |
| 2026-07-14 | 5.1300 | 5.2500 | 4.8500 | 4.8500 | 0.000% | 136 | 4,022 | -98.557% |
| 2026-07-13 | 5.2100 | 5.2100 | 4.8300 | 4.8500 | -10.351% | 104 | 4,029 | -98.557% |
| 2026-07-10 | 4.9000 | 5.5000 | 4.9000 | 5.4100 | 0.000% | 30 | 4,029 | -98.706% |
| 2026-07-09 | 6.0200 | 6.0200 | 5.4100 | 5.4100 | -9.076% | 18 | 4,024 | -98.706% |
| 2026-07-08 | 6.3800 | 6.3800 | 5.9500 | 5.9500 | +7.014% | 60 | 3,968 | -98.824% |
| 2026-07-07 | 5.7500 | 6.0400 | 5.4000 | 5.5600 | -2.456% | 44 | 3,995 | -98.741% |
| 2026-07-06 | 6.2100 | 6.2100 | 5.6500 | 5.7000 | -8.654% | 192 | 4,033 | -98.772% |
| 2026-07-02 | 6.3000 | 6.3000 | 5.5600 | 6.2400 | -1.732% | 9 | 4,033 | -98.878% |
| 2026-07-01 | 6.7500 | 7.0000 | 5.8500 | 6.3500 | -7.703% | 66 | 4,009 | -98.898% |
| 2026-06-30 | 6.4000 | 6.9200 | 6.3800 | 6.8800 | +5.521% | 79 | 3,997 | -98.983% |
| 2026-06-29 | 7.2500 | 7.2500 | 5.8900 | 6.5200 | -30.859% | 5 | 3,995 | -98.926% |
| 2026-06-26 | 9.7000 | 9.7000 | 8.4500 | 9.4300 | -2.784% | 18 | 3,982 | -99.258% |
| 2026-06-25 | 7.9500 | 10.1500 | 7.9500 | 9.7000 | +30.201% | 98 | 3,979 | -99.278% |
| 2026-06-24 | 6.9000 | 7.4500 | 6.3000 | 7.4500 | -3.247% | 21 | 3,968 | -99.060% |
| 2026-06-23 | 8.6400 | 8.6400 | 7.3000 | 7.7000 | -6.892% | 94 | 3,898 | -99.091% |
| 2026-06-22 | 6.6900 | 8.5600 | 6.6900 | 8.2700 | +32.320% | 207 | 3,988 | -99.154% |
| 2026-06-18 | 7.0800 | 7.0800 | 5.8700 | 6.2500 | -12.587% | 14 | 3,975 | -98.880% |
| 2026-06-17 | 6.8800 | 7.1500 | 6.8800 | 7.1500 | +35.674% | 6 | 3,972 | -99.021% |
| 2026-06-16 | 5.3500 | 5.3500 | 5.2700 | 5.2700 | -2.226% | 2 | 3,972 | -98.672% |
| 2026-06-15 | 6.0000 | 6.0000 | 5.3900 | 5.3900 | -28.609% | 20 | 3,987 | -98.701% |
| 2026-06-12 | 8.2000 | 8.2500 | 7.5500 | 7.5500 | +3.425% | 33 | 3,982 | -99.073% |
| 2026-06-11 | 8.0000 | 8.2500 | 7.3000 | 7.3000 | -9.877% | 13 | 3,974 | -99.041% |
| 2026-06-10 | 7.4500 | 8.1000 | 7.3000 | 8.1000 | +17.391% | 20 | 3,957 | -99.136% |
| 2026-06-09 | 5.8500 | 7.4700 | 5.8500 | 6.9000 | +2.222% | 71 | 3,947 | -98.986% |
| 2026-06-08 | 6.3500 | 6.8000 | 6.1500 | 6.7500 | +2.273% | 425 | 3,860 | -98.963% |
| 2026-06-05 | 5.0000 | 6.6000 | 5.0000 | 6.6000 | +29.412% | 104 | 3,863 | -98.939% |
| 2026-06-04 | 5.0700 | 5.1000 | 5.0000 | 5.1000 | -15.000% | 6 | 3,859 | -98.627% |
| 2026-06-03 | 4.8300 | 6.0000 | 4.8300 | 6.0000 | +29.032% | 107 | 3,857 | -98.833% |
| 2026-06-02 | 5.0000 | 5.1900 | 4.5900 | 4.6500 | +10.714% | 113 | 3,756 | -98.495% |
| 2026-06-01 | 4.0000 | 4.4000 | 4.0000 | 4.2000 | +22.449% | 30 | 3,750 | -98.333% |
| 2026-05-29 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -2.000% | 4 | 3,748 | -97.959% |
| 2026-05-28 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | +1.449% | 29 | 3,748 | -98.000% |
| 2026-05-27 | 3.8000 | 3.8000 | 3.4500 | 3.4500 | -18.824% | 321 | 3,451 | -97.971% |
| 2026-05-26 | 3.9200 | 4.2500 | 3.9200 | 4.2500 | +8.142% | 163 | 3,440 | -98.353% |
| 2026-05-22 | 3.8100 | 3.9500 | 3.8000 | 3.9300 | -2.963% | 86 | 3,427 | -98.219% |
| 2026-05-21 | 4.1000 | 4.1000 | 3.9000 | 4.0500 | -8.163% | 21 | 3,420 | -98.272% |
| 2026-05-20 | 4.3500 | 4.4100 | 4.3400 | 4.4100 | -11.800% | 16 | 3,435 | -98.413% |
| 2026-05-19 | 4.8600 | 5.2500 | 4.8600 | 5.0000 | +14.155% | 29 | 3,407 | -98.600% |
| 2026-05-18 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | -7.203% | 2 | 3,407 | -98.402% |
| 2026-05-15 | 5.0500 | 5.0900 | 4.7000 | 4.7200 | +7.273% | 117 | 3,372 | -98.517% |
| 2026-05-14 | 4.5000 | 4.5500 | 4.4000 | 4.4000 | -1.124% | 29 | 3,345 | -98.409% |
| 2026-05-13 | 4.6700 | 4.6700 | 4.4000 | 4.4500 | -4.301% | 7 | 3,344 | -98.427% |
| 2026-05-12 | 4.7000 | 4.7000 | 4.6200 | 4.6500 | +9.670% | 21 | 3,344 | -98.495% |
| 2026-05-11 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +2.169% | 1 | 3,344 | -98.349% |
| 2026-05-08 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -2.353% | 15 | 3,332 | -98.313% |
| 2026-05-07 | 3.9600 | 4.2500 | 3.9600 | 4.2500 | +10.390% | 30 | 3,332 | -98.353% |
| 2026-05-06 | 4.0500 | 4.1100 | 3.8500 | 3.8500 | -8.333% | 380 | 3,252 | -98.182% |
| 2026-05-05 | 3.9800 | 4.3200 | 3.9800 | 4.2000 | -4.977% | 128 | 3,357 | -98.333% |
| 2026-05-04 | 4.5200 | 4.7000 | 4.1700 | 4.4200 | -9.796% | 54 | 3,383 | -98.416% |
| 2026-05-01 | 5.3000 | 5.3000 | 4.7500 | 4.9000 | -8.411% | 167 | 3,225 | -98.571% |
| 2026-04-30 | 5.7000 | 5.7500 | 5.3300 | 5.3500 | -13.987% | 52 | 3,211 | -98.692% |
| 2026-04-29 | 6.7500 | 6.7500 | 5.8100 | 6.2200 | -5.038% | 229 | 3,106 | -98.875% |
| 2026-04-28 | 7.2500 | 7.2500 | 6.5500 | 6.5500 | -1.504% | 20 | 3,120 | -98.931% |
| 2026-04-27 | 6.5000 | 6.7500 | 6.4500 | 6.6500 | +4.890% | 66 | 3,060 | -98.947% |
| 2026-04-24 | 7.1500 | 7.1500 | 6.3100 | 6.3400 | -16.798% | 322 | 2,910 | -98.896% |
| 2026-04-23 | 7.3500 | 7.6300 | 7.2000 | 7.6200 | +0.927% | 37 | 2,897 | -99.081% |
| 2026-04-22 | 7.5000 | 7.5500 | 7.3700 | 7.5500 | -3.205% | 223 | 2,824 | -99.073% |
| 2026-04-21 | 7.7700 | 7.9500 | 7.7700 | 7.8000 | -10.345% | 51 | 2,789 | -99.103% |
| 2026-04-20 | 8.6100 | 8.9000 | 8.6100 | 8.7000 | +6.098% | 13 | 2,781 | -99.195% |
| 2026-04-17 | 7.3500 | 8.3000 | 7.3500 | 8.2000 | -4.651% | 716 | 2,573 | -99.146% |
| 2026-04-16 | 8.8400 | 9.0900 | 8.5500 | 8.6000 | -3.371% | 3,068 | 622 | -99.186% |
| 2026-04-15 | 8.9600 | 8.9600 | 8.8000 | 8.9000 | +1.022% | 16 | 617 | -99.213% |
| 2026-04-14 | 9.5500 | 9.5500 | 8.2500 | 8.8100 | -19.174% | 98 | 538 | -99.205% |
| 2026-04-13 | 11.4000 | 11.5000 | 10.9000 | 10.9000 | -4.386% | 63 | 492 | -99.358% |
| 2026-04-10 | 12.4300 | 12.4300 | 11.3000 | 11.4000 | -14.925% | 421 | 492 | -99.386% |
| 2026-04-09 | 14.0000 | 14.9400 | 13.1000 | 13.4000 | -17.028% | 22 | 318 | -99.478% |
| 2026-04-08 | 16.0500 | 16.1500 | 15.2500 | 16.1500 | -19.771% | 108 | 315 | -99.567% |
| 2026-04-07 | 20.3000 | 20.7500 | 19.4500 | 20.1300 | +2.443% | 88 | 294 | -99.652% |
| 2026-04-06 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -10.069% | 1 | 263 | -99.644% |
| 2026-04-02 | 23.1500 | 23.1500 | 21.8500 | 21.8500 | +9.799% | 3 | 264 | -99.680% |
| 2026-04-01 | 20.8500 | 20.8500 | 19.1500 | 19.9000 | -12.910% | 100 | 264 | -99.648% |
| 2026-03-31 | 23.1600 | 23.2000 | 22.8500 | 22.8500 | -10.951% | 10 | 186 | -99.694% |
| 2026-03-30 | 25.3500 | 25.6600 | 25.1500 | 25.6600 | +19.627% | 11 | 179 | -99.727% |
| 2026-03-26 | 20.6500 | 21.4500 | 20.2500 | 21.4500 | +5.926% | 22 | 168 | -99.674% |
| 2026-03-25 | 19.9500 | 20.5900 | 19.7900 | 20.2500 | -7.787% | 16 | 162 | -99.654% |
| 2026-03-24 | 21.9600 | 21.9600 | 21.9600 | 21.9600 | +7.647% | 1 | 164 | -99.681% |
| 2026-03-23 | 20.3500 | 20.4000 | 20.3500 | 20.4000 | -13.742% | 6 | 163 | -99.657% |
| 2026-03-20 | 23.1800 | 23.6500 | 23.1800 | 23.6500 | +24.017% | 15 | 166 | -99.704% |
| 2026-03-17 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -6.794% | 10 | 157 | -99.633% |
| 2026-03-16 | 22.2900 | 22.2900 | 20.4600 | 20.4600 | -12.377% | 17 | 147 | -99.658% |
| 2026-03-13 | 23.2000 | 23.3500 | 23.1500 | 23.3500 | +8.858% | 6 | 134 | -99.700% |
| 2026-03-12 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +2.632% | 104 | 128 | -99.674% |
| 2026-03-10 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -3.016% | 1 | 40 | -99.665% |
| 2026-03-06 | 19.7800 | 21.5500 | 19.7800 | 21.5500 | +10.626% | 6 | 39 | -99.675% |
| 2026-03-04 | 19.5000 | 19.5000 | 19.4800 | 19.4800 | -13.805% | 52 | 36 | -99.641% |
| 2026-03-03 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -4.962% | 5 | 15 | -99.690% |
| 2026-02-27 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +9.737% | 6 | 10 | -99.706% |
| 2026-02-26 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -3.043% | 1 | 4 | -99.677% |
| 2026-02-24 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -4.365% | 1 | 3 | -99.687% |
| 2026-02-20 | 23.2700 | 23.3700 | 23.2700 | 23.3700 | 0.000% | 2 | 2 | -99.700% |