AMZN261016P00215000
AMZN Oct 16 2026 215.00 Put
optionOPRA
EODOct 6, 2026
0.08USD-20.000%(-0.02)377Vol15,184OI
AMZN261016P00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0700 | 0.1000 | 0.0700 | 0.0800 | -20.000% | 377 | 15,147 | 0.000% |
| 2026-10-05 | 0.1100 | 0.1200 | 0.0800 | 0.1000 | -16.667% | 920 | 15,210 | -20.000% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1000 | 0.1200 | -33.333% | 188 | 15,251 | -33.333% |
| 2026-10-01 | 0.1900 | 0.2300 | 0.1600 | 0.1800 | +5.882% | 828 | 14,926 | -55.556% |
| 2026-09-30 | 0.2800 | 0.2800 | 0.1600 | 0.1700 | -43.333% | 1,162 | 14,791 | -52.941% |
| 2026-09-29 | 0.2700 | 0.3000 | 0.2200 | 0.3000 | +11.111% | 666 | 14,861 | -73.333% |
| 2026-09-28 | 0.3100 | 0.3400 | 0.2400 | 0.2700 | 0.000% | 470 | 14,622 | -70.370% |
| 2026-09-25 | 0.3700 | 0.3700 | 0.2700 | 0.2700 | -18.182% | 258 | 14,665 | -70.370% |
| 2026-09-24 | 0.4600 | 0.4800 | 0.3200 | 0.3300 | -10.811% | 131 | 14,631 | -75.758% |
| 2026-09-23 | 0.4200 | 0.4300 | 0.3300 | 0.3700 | +32.143% | 114 | 14,618 | -78.378% |
| 2026-09-22 | 0.3800 | 0.3800 | 0.2500 | 0.2800 | 0.000% | 140 | 14,614 | -71.429% |
| 2026-09-21 | 0.4000 | 0.4000 | 0.2800 | 0.2800 | -33.333% | 968 | 14,984 | -71.429% |
| 2026-09-18 | 0.5400 | 0.5400 | 0.3900 | 0.4200 | -23.636% | 681 | 14,694 | -80.952% |
| 2026-09-17 | 0.6200 | 0.6500 | 0.5500 | 0.5500 | -40.217% | 390 | 14,863 | -85.455% |
| 2026-09-16 | 0.8000 | 1.0400 | 0.7900 | 0.9200 | +4.545% | 316 | 14,706 | -91.304% |
| 2026-09-15 | 0.6600 | 0.9100 | 0.6200 | 0.8800 | +39.683% | 482 | 14,386 | -90.909% |
| 2026-09-14 | 0.6100 | 0.7400 | 0.5300 | 0.6300 | +21.154% | 456 | 14,523 | -87.302% |
| 2026-09-11 | 0.7000 | 0.7000 | 0.5000 | 0.5200 | -37.349% | 633 | 14,394 | -84.615% |
| 2026-09-10 | 0.9400 | 1.0200 | 0.7700 | 0.8300 | +1.220% | 113 | 14,363 | -90.361% |
| 2026-09-09 | 0.8600 | 0.9700 | 0.8200 | 0.8200 | +34.426% | 154 | 14,315 | -90.244% |
| 2026-09-08 | 0.7700 | 0.7900 | 0.6100 | 0.6100 | -8.955% | 433 | 14,153 | -86.885% |
| 2026-09-04 | 0.6400 | 0.7600 | 0.6400 | 0.6700 | -1.471% | 129 | 14,118 | -88.060% |
| 2026-09-03 | 1.0100 | 1.0100 | 0.6700 | 0.6800 | -20.000% | 107 | 14,149 | -88.235% |
| 2026-09-02 | 0.9500 | 0.9500 | 0.8000 | 0.8500 | -11.458% | 291 | 13,984 | -90.588% |
| 2026-09-01 | 1.0400 | 1.0400 | 0.8800 | 0.9600 | +35.211% | 659 | 13,874 | -91.667% |
| 2026-08-31 | 0.7400 | 0.8500 | 0.6800 | 0.7100 | +9.231% | 129 | 13,850 | -88.732% |
| 2026-08-28 | 0.8800 | 0.8800 | 0.6400 | 0.6500 | -35.000% | 268 | 13,661 | -87.692% |
| 2026-08-27 | 0.9900 | 1.0600 | 0.9400 | 1.0000 | +9.890% | 183 | 13,570 | -92.000% |
| 2026-08-26 | 0.9700 | 1.0000 | 0.8800 | 0.9100 | -4.211% | 92 | 13,523 | -91.209% |
| 2026-08-25 | 0.9300 | 0.9700 | 0.9300 | 0.9500 | 0.000% | 33 | 13,510 | -91.579% |
| 2026-08-24 | 1.0500 | 1.0500 | 0.9000 | 0.9500 | -15.929% | 144 | 13,440 | -91.579% |
| 2026-08-21 | 1.2000 | 1.2600 | 1.0600 | 1.1300 | -3.419% | 187 | 13,327 | -92.920% |
| 2026-08-20 | 0.9500 | 1.1700 | 0.9400 | 1.1700 | +31.461% | 678 | 12,950 | -93.162% |
| 2026-08-19 | 1.0400 | 1.1100 | 0.8400 | 0.8900 | -13.592% | 129 | 12,951 | -91.011% |
| 2026-08-18 | 1.0600 | 1.1100 | 0.9800 | 1.0300 | -3.738% | 66 | 12,965 | -92.233% |
| 2026-08-17 | 0.9000 | 1.1000 | 0.9000 | 1.0700 | +12.632% | 80 | 12,956 | -92.523% |
| 2026-08-14 | 1.0200 | 1.0500 | 0.9200 | 0.9500 | -7.767% | 51 | 12,945 | -91.579% |
| 2026-08-13 | 1.0500 | 1.0600 | 0.9100 | 1.0300 | +1.980% | 40 | 12,912 | -92.233% |
| 2026-08-12 | 0.9000 | 1.0200 | 0.9000 | 1.0100 | +16.092% | 64 | 12,902 | -92.079% |
| 2026-08-11 | 0.8900 | 0.9400 | 0.8400 | 0.8700 | -1.136% | 211 | 12,967 | -90.805% |
| 2026-08-10 | 1.1900 | 1.1900 | 0.7900 | 0.8800 | -12.000% | 149 | 12,828 | -90.909% |
| 2026-08-07 | 0.9300 | 1.0400 | 0.9300 | 1.0000 | -20.000% | 45 | 12,866 | -92.000% |
| 2026-08-06 | 1.2300 | 1.2500 | 1.1500 | 1.2500 | -2.344% | 510 | 13,326 | -93.600% |
| 2026-08-05 | 1.0500 | 1.3200 | 1.0500 | 1.2800 | +6.667% | 192 | 13,384 | -93.750% |
| 2026-08-04 | 1.2000 | 1.2000 | 1.0800 | 1.2000 | +12.150% | 54 | 13,350 | -93.333% |
| 2026-08-03 | 1.1200 | 1.1200 | 0.9400 | 1.0700 | -19.549% | 329 | 13,616 | -92.523% |
| 2026-07-31 | 1.9600 | 2.0100 | 1.2900 | 1.3300 | -82.314% | 741 | 13,540 | -93.985% |
| 2026-07-30 | 7.0500 | 7.6400 | 6.4000 | 7.5200 | -18.261% | 445 | 13,279 | -98.936% |
| 2026-07-29 | 8.2000 | 9.2500 | 7.6000 | 9.2000 | +14.286% | 271 | 13,263 | -99.130% |
| 2026-07-28 | 7.6500 | 8.6400 | 7.6500 | 8.0500 | +4.140% | 662 | 12,731 | -99.006% |
| 2026-07-27 | 7.2500 | 7.9700 | 7.1300 | 7.7300 | -2.767% | 77 | 12,721 | -98.965% |
| 2026-07-24 | 8.0500 | 8.2000 | 7.3100 | 7.9500 | -1.852% | 151 | 12,716 | -98.994% |
| 2026-07-23 | 6.8000 | 8.9000 | 6.8000 | 8.1000 | +37.521% | 2,158 | 10,835 | -99.012% |
| 2026-07-22 | 5.7000 | 6.0500 | 5.3900 | 5.8900 | +13.926% | 170 | 10,833 | -98.642% |
| 2026-07-21 | 5.2000 | 5.2600 | 5.0500 | 5.1700 | +0.388% | 113 | 10,822 | -98.453% |
| 2026-07-20 | 5.0700 | 5.1500 | 4.6500 | 5.1500 | -11.207% | 70 | 10,809 | -98.447% |
| 2026-07-17 | 6.1000 | 6.1000 | 5.4500 | 5.8000 | +1.754% | 124 | 10,873 | -98.621% |
| 2026-07-16 | 4.5000 | 5.7000 | 4.3000 | 5.7000 | +19.247% | 99 | 10,882 | -98.596% |
| 2026-07-15 | 5.3200 | 5.3200 | 4.5700 | 4.7800 | -19.257% | 229 | 10,906 | -98.326% |
| 2026-07-14 | 6.4800 | 6.4800 | 5.9200 | 5.9200 | -2.149% | 119 | 10,891 | -98.649% |
| 2026-07-13 | 6.0800 | 6.1800 | 5.8000 | 6.0500 | -8.333% | 264 | 10,880 | -98.678% |
| 2026-07-10 | 6.4000 | 6.6500 | 6.3500 | 6.6000 | +2.326% | 201 | 10,880 | -98.788% |
| 2026-07-09 | 7.6500 | 7.6700 | 6.4500 | 6.4500 | -9.537% | 54 | 10,868 | -98.760% |
| 2026-07-08 | 7.1500 | 7.4500 | 7.1300 | 7.1300 | +6.737% | 56 | 10,849 | -98.878% |
| 2026-07-07 | 6.7000 | 7.1700 | 6.3000 | 6.6800 | -2.482% | 232 | 10,845 | -98.802% |
| 2026-07-06 | 7.4500 | 7.4500 | 6.6000 | 6.8500 | -5.517% | 222 | 10,805 | -98.832% |
| 2026-07-02 | 7.5500 | 7.5500 | 6.9000 | 7.2500 | -2.027% | 41 | 10,785 | -98.897% |
| 2026-07-01 | 8.8300 | 9.1200 | 7.1700 | 7.4000 | -9.756% | 35 | 10,783 | -98.919% |
| 2026-06-30 | 7.6500 | 8.4000 | 7.6500 | 8.2000 | +10.067% | 374 | 10,670 | -99.024% |
| 2026-06-29 | 7.7900 | 7.9400 | 6.8000 | 7.4500 | -26.238% | 47 | 10,671 | -98.926% |
| 2026-06-26 | 11.7500 | 11.7500 | 10.0000 | 10.1000 | -14.407% | 19 | 10,666 | -99.208% |
| 2026-06-25 | 10.0000 | 11.9500 | 10.0000 | 11.8000 | +24.868% | 10,059 | 3,053 | -99.322% |
| 2026-06-24 | 8.6000 | 9.4500 | 7.4000 | 9.4500 | +3.505% | 17 | 3,052 | -99.153% |
| 2026-06-23 | 10.3500 | 10.3500 | 9.0000 | 9.1300 | -5.876% | 24 | 3,058 | -99.124% |
| 2026-06-22 | 8.1700 | 10.1900 | 8.1700 | 9.7000 | +30.201% | 106 | 3,066 | -99.175% |
| 2026-06-18 | 8.5600 | 8.5600 | 7.3000 | 7.4500 | -14.171% | 18 | 3,065 | -98.926% |
| 2026-06-17 | 7.1500 | 8.6800 | 7.1500 | 8.6800 | +37.342% | 45 | 3,051 | -99.078% |
| 2026-06-16 | 6.3500 | 6.3500 | 6.3100 | 6.3200 | -5.389% | 8 | 3,057 | -98.734% |
| 2026-06-15 | 6.9500 | 6.9600 | 6.6300 | 6.6800 | -25.612% | 18 | 3,056 | -98.802% |
| 2026-06-12 | 10.0000 | 10.4500 | 8.9800 | 8.9800 | +2.045% | 78 | 3,072 | -99.109% |
| 2026-06-11 | 9.3200 | 10.0000 | 8.8000 | 8.8000 | -7.368% | 7 | 3,074 | -99.091% |
| 2026-06-10 | 8.5300 | 9.5000 | 8.5000 | 9.5000 | +17.284% | 108 | 3,348 | -99.158% |
| 2026-06-09 | 7.8500 | 8.7500 | 7.8500 | 8.1000 | +2.532% | 432 | 3,349 | -99.012% |
| 2026-06-08 | 7.2500 | 8.0500 | 7.1500 | 7.9000 | +5.053% | 483 | 3,534 | -98.987% |
| 2026-06-05 | 6.0000 | 7.5500 | 6.0000 | 7.5200 | +27.027% | 959 | 2,732 | -98.936% |
| 2026-06-04 | 6.1000 | 6.1000 | 5.9200 | 5.9200 | -15.549% | 3 | 2,733 | -98.649% |
| 2026-06-03 | 5.7500 | 7.2000 | 5.7500 | 7.0100 | +26.306% | 25 | 2,743 | -98.859% |
| 2026-06-02 | 5.8000 | 6.1000 | 5.4000 | 5.5500 | +7.767% | 247 | 2,543 | -98.559% |
| 2026-06-01 | 4.8000 | 5.1500 | 4.8000 | 5.1500 | +24.096% | 5 | 2,544 | -98.447% |
| 2026-05-29 | 4.1000 | 4.1500 | 3.9800 | 4.1500 | +5.063% | 10 | 2,544 | -98.072% |
| 2026-05-28 | 4.2500 | 4.2900 | 3.9500 | 3.9500 | -5.952% | 48 | 2,549 | -97.975% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -15.152% | 29 | 2,567 | -98.095% |
| 2026-05-26 | 4.5000 | 4.9500 | 4.5000 | 4.9500 | +10.000% | 6 | 2,567 | -98.384% |
| 2026-05-22 | 4.5200 | 4.6000 | 4.4600 | 4.5000 | -1.099% | 43 | 2,565 | -98.222% |
| 2026-05-21 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -13.333% | 19 | 2,566 | -98.242% |
| 2026-05-20 | 5.1000 | 5.2500 | 5.0500 | 5.2500 | -6.915% | 9 | 2,565 | -98.476% |
| 2026-05-19 | 6.0000 | 6.2000 | 5.6400 | 5.6400 | +9.515% | 101 | 2,634 | -98.582% |
| 2026-05-18 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | -5.505% | 29 | 2,635 | -98.447% |
| 2026-05-15 | 5.6000 | 5.6400 | 5.4500 | 5.4500 | +9.000% | 23 | 2,635 | -98.532% |
| 2026-05-14 | 5.2500 | 5.3000 | 5.0000 | 5.0000 | -0.990% | 29 | 2,609 | -98.400% |
| 2026-05-13 | 5.5000 | 5.5000 | 5.0000 | 5.0500 | -4.717% | 144 | 2,617 | -98.416% |
| 2026-05-12 | 5.4000 | 5.6200 | 5.2700 | 5.3000 | +7.943% | 17 | 2,616 | -98.491% |
| 2026-05-11 | 4.9500 | 4.9500 | 4.9100 | 4.9100 | +2.292% | 2 | 2,617 | -98.371% |
| 2026-05-08 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -2.041% | 196 | 2,480 | -98.333% |
| 2026-05-07 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | +11.364% | 62 | 2,529 | -98.367% |
| 2026-05-06 | 4.9500 | 4.9500 | 4.4000 | 4.4000 | -5.376% | 38 | 2,498 | -98.182% |
| 2026-05-05 | 4.2000 | 4.6500 | 4.2000 | 4.6500 | -8.644% | 13 | 2,503 | -98.280% |
| 2026-05-04 | 5.1400 | 5.4600 | 4.9500 | 5.0900 | -9.912% | 52 | 2,526 | -98.428% |
| 2026-05-01 | 6.1000 | 6.1000 | 5.4000 | 5.6500 | -9.018% | 19 | 2,519 | -98.584% |
| 2026-04-30 | 4.8700 | 6.8000 | 4.7000 | 6.2100 | -12.535% | 40 | 2,498 | -98.712% |
| 2026-04-29 | 6.8600 | 7.3500 | 6.6600 | 7.1000 | -7.792% | 175 | 2,448 | -98.873% |
| 2026-04-28 | 8.1000 | 8.1000 | 7.5500 | 7.7000 | +1.987% | 47 | 2,443 | -98.961% |
| 2026-04-27 | 7.6000 | 7.6500 | 7.3500 | 7.5500 | +4.426% | 13 | 2,437 | -98.940% |
| 2026-04-24 | 7.8700 | 7.8700 | 7.2300 | 7.2300 | -16.897% | 23 | 2,436 | -98.893% |
| 2026-04-23 | 8.3500 | 8.9500 | 8.0400 | 8.7000 | +1.754% | 1,818 | 986 | -99.080% |
| 2026-04-22 | 8.5400 | 8.5500 | 8.5400 | 8.5500 | -10.000% | 11 | 975 | -99.064% |
| 2026-04-21 | 8.9900 | 9.5000 | 8.8400 | 9.5000 | -3.061% | 33 | 968 | -99.158% |
| 2026-04-20 | 10.0000 | 10.0000 | 9.6000 | 9.8000 | +4.255% | 28 | 946 | -99.184% |
| 2026-04-17 | 8.8500 | 9.4200 | 8.5000 | 9.4000 | -4.082% | 322 | 734 | -99.149% |
| 2026-04-16 | 10.1000 | 10.2500 | 9.7000 | 9.8000 | -2.000% | 286 | 654 | -99.184% |
| 2026-04-15 | 10.1500 | 10.4500 | 9.9000 | 10.0000 | -1.186% | 308 | 367 | -99.200% |
| 2026-04-14 | 10.1700 | 10.1700 | 9.4100 | 10.1200 | -19.555% | 52 | 376 | -99.209% |
| 2026-04-13 | 12.6000 | 12.6000 | 12.5700 | 12.5800 | -2.857% | 4 | 376 | -99.364% |
| 2026-04-10 | 12.9800 | 13.0700 | 12.8300 | 12.9500 | -14.521% | 24 | 376 | -99.382% |
| 2026-04-09 | 15.9000 | 16.8500 | 14.4500 | 15.1500 | -15.973% | 114 | 360 | -99.472% |
| 2026-04-08 | 16.8500 | 18.0300 | 16.8500 | 18.0300 | -17.671% | 4 | 288 | -99.556% |
| 2026-04-07 | 22.5000 | 22.5000 | 21.9000 | 21.9000 | -0.091% | 7 | 289 | -99.635% |
| 2026-04-06 | 22.3000 | 22.3000 | 21.9000 | 21.9200 | -9.046% | 32 | 284 | -99.635% |
| 2026-04-02 | 23.2000 | 24.1500 | 23.2000 | 24.1000 | +8.804% | 15 | 267 | -99.668% |
| 2026-04-01 | 21.7500 | 22.1500 | 21.7500 | 22.1500 | -7.516% | 13 | 267 | -99.639% |
| 2026-03-31 | 25.4500 | 25.4500 | 23.8500 | 23.9500 | -11.460% | 20 | 256 | -99.666% |
| 2026-03-30 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +9.959% | 1 | 239 | -99.704% |
| 2026-03-26 | 22.7700 | 24.6000 | 22.7000 | 24.6000 | +11.312% | 4 | 238 | -99.675% |
| 2026-03-25 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -6.947% | 2 | 236 | -99.638% |
| 2026-03-24 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +3.712% | 1 | 234 | -99.663% |
| 2026-03-23 | 22.3000 | 23.0000 | 22.3000 | 22.9000 | -9.593% | 35 | 233 | -99.651% |
| 2026-03-20 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | +1.118% | 10 | 203 | -99.684% |
| 2026-03-19 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +9.103% | 2 | 198 | -99.681% |
| 2026-03-18 | 21.5500 | 22.9600 | 21.5500 | 22.9600 | +9.074% | 6 | 198 | -99.652% |
| 2026-03-17 | 21.6500 | 21.6500 | 21.0500 | 21.0500 | -10.918% | 11 | 194 | -99.620% |
| 2026-03-16 | 24.6500 | 24.6500 | 23.6300 | 23.6300 | -3.551% | 3 | 184 | -99.661% |
| 2026-03-12 | 23.9500 | 24.7500 | 23.9500 | 24.5000 | +9.375% | 44 | 181 | -99.673% |
| 2026-03-11 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -1.322% | 30 | 172 | -99.643% |
| 2026-03-10 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -10.418% | 1 | 142 | -99.648% |
| 2026-03-09 | 25.9500 | 25.9500 | 25.3000 | 25.3400 | +11.630% | 130 | 142 | -99.684% |
| 2026-03-06 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +8.873% | 3 | 27 | -99.648% |
| 2026-03-05 | 21.0000 | 21.0000 | 20.8500 | 20.8500 | -3.695% | 2 | 24 | -99.616% |
| 2026-03-04 | 21.9600 | 21.9600 | 21.6500 | 21.6500 | -14.461% | 5 | 23 | -99.630% |
| 2026-03-03 | 25.3000 | 25.3100 | 25.3000 | 25.3100 | +0.636% | 3 | 23 | -99.684% |
| 2026-03-02 | 26.1700 | 26.1700 | 25.1500 | 25.1500 | -0.789% | 12 | 20 | -99.682% |
| 2026-02-27 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -3.941% | 10 | 12 | -99.684% |
| 2026-02-26 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | +8.601% | 1 | 2 | -99.697% |
| 2026-02-25 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -1.739% | 1 | 1 | -99.671% |
| 2026-02-20 | 24.7300 | 24.7300 | 24.7300 | 24.7300 | 0.000% | 1 | 1 | -99.677% |