AMZN261016P00220000
AMZN Oct 16 2026 220.00 Put
optionOPRA
EODOct 6, 2026
0.11USD-26.667%(-0.04)435Vol8,494OI
AMZN261016P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1200 | 0.1300 | 0.0900 | 0.1100 | -26.667% | 435 | 8,648 | 0.000% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.1100 | 0.1500 | -11.765% | 993 | 8,691 | -26.667% |
| 2026-10-02 | 0.1900 | 0.2000 | 0.1300 | 0.1700 | -34.615% | 849 | 8,619 | -35.294% |
| 2026-10-01 | 0.2300 | 0.3800 | 0.2300 | 0.2600 | -13.333% | 2,504 | 9,512 | -57.692% |
| 2026-09-30 | 0.4000 | 0.4100 | 0.2300 | 0.3000 | -26.829% | 583 | 9,755 | -63.333% |
| 2026-09-29 | 0.4000 | 0.4400 | 0.3700 | 0.4100 | -6.818% | 190 | 9,772 | -73.171% |
| 2026-09-28 | 0.5600 | 0.5600 | 0.3900 | 0.4400 | +4.762% | 950 | 10,110 | -75.000% |
| 2026-09-25 | 0.4900 | 0.5500 | 0.3800 | 0.4200 | -14.286% | 1,541 | 9,338 | -73.810% |
| 2026-09-24 | 0.7300 | 0.7600 | 0.4600 | 0.4900 | -15.517% | 355 | 9,386 | -77.551% |
| 2026-09-23 | 0.4500 | 0.6500 | 0.4500 | 0.5800 | +34.884% | 512 | 9,160 | -81.034% |
| 2026-09-22 | 0.5500 | 0.5500 | 0.3700 | 0.4300 | +4.878% | 1,021 | 9,175 | -74.419% |
| 2026-09-21 | 0.5000 | 0.5300 | 0.3900 | 0.4100 | -29.310% | 1,351 | 9,346 | -73.171% |
| 2026-09-18 | 0.7200 | 0.7200 | 0.5500 | 0.5800 | -22.667% | 438 | 9,224 | -81.034% |
| 2026-09-17 | 0.8800 | 0.9100 | 0.7500 | 0.7500 | -42.308% | 1,615 | 9,601 | -85.333% |
| 2026-09-16 | 1.2300 | 1.5000 | 1.1300 | 1.3000 | +6.557% | 1,940 | 9,930 | -91.538% |
| 2026-09-15 | 0.8900 | 1.3100 | 0.8900 | 1.2200 | +37.079% | 668 | 9,952 | -90.984% |
| 2026-09-14 | 0.9400 | 1.0100 | 0.7600 | 0.8900 | +23.611% | 440 | 9,771 | -87.640% |
| 2026-09-11 | 0.9700 | 0.9700 | 0.7000 | 0.7200 | -39.496% | 1,664 | 10,206 | -84.722% |
| 2026-09-10 | 1.3800 | 1.4300 | 1.0600 | 1.1900 | +1.709% | 4,459 | 7,360 | -90.756% |
| 2026-09-09 | 1.1800 | 1.3800 | 1.1000 | 1.1700 | +24.468% | 1,473 | 6,218 | -90.598% |
| 2026-09-08 | 0.9800 | 1.0900 | 0.8800 | 0.9400 | +6.818% | 207 | 6,075 | -88.298% |
| 2026-09-04 | 0.8900 | 1.0500 | 0.8300 | 0.8800 | -5.376% | 297 | 5,918 | -87.500% |
| 2026-09-03 | 1.0000 | 1.0400 | 0.8800 | 0.9300 | -19.828% | 125 | 5,856 | -88.172% |
| 2026-09-02 | 1.2400 | 1.2400 | 1.0900 | 1.1600 | -7.200% | 173 | 5,721 | -90.517% |
| 2026-09-01 | 1.4500 | 1.4500 | 1.1700 | 1.2500 | +28.866% | 1,363 | 4,819 | -91.200% |
| 2026-08-31 | 0.9500 | 1.1600 | 0.9000 | 0.9700 | +14.118% | 254 | 4,676 | -88.660% |
| 2026-08-28 | 1.1800 | 1.2000 | 0.8300 | 0.8500 | -35.115% | 224 | 4,712 | -87.059% |
| 2026-08-27 | 1.2200 | 1.4400 | 1.2200 | 1.3100 | +7.377% | 419 | 4,651 | -91.603% |
| 2026-08-26 | 1.2200 | 1.3200 | 1.1900 | 1.2200 | -1.613% | 156 | 4,650 | -90.984% |
| 2026-08-25 | 1.2100 | 1.3000 | 1.1800 | 1.2400 | +3.333% | 219 | 4,546 | -91.129% |
| 2026-08-24 | 1.3300 | 1.3500 | 1.1400 | 1.2000 | -18.919% | 188 | 4,613 | -90.833% |
| 2026-08-21 | 1.5900 | 1.5900 | 1.3800 | 1.4800 | -0.671% | 460 | 4,356 | -92.568% |
| 2026-08-20 | 1.2600 | 1.4900 | 1.2000 | 1.4900 | +30.702% | 264 | 4,308 | -92.617% |
| 2026-08-19 | 1.4100 | 1.4100 | 1.1300 | 1.1400 | -20.833% | 156 | 4,297 | -90.351% |
| 2026-08-18 | 1.4500 | 1.4700 | 1.3000 | 1.4400 | +6.667% | 55 | 4,289 | -92.361% |
| 2026-08-17 | 1.2900 | 1.4700 | 1.2600 | 1.3500 | +9.756% | 49 | 4,279 | -91.852% |
| 2026-08-14 | 1.3200 | 1.3200 | 1.2000 | 1.2300 | -10.219% | 81 | 4,224 | -91.057% |
| 2026-08-13 | 1.2800 | 1.3700 | 1.1900 | 1.3700 | +4.580% | 84 | 4,198 | -91.971% |
| 2026-08-12 | 1.0900 | 1.3100 | 1.0900 | 1.3100 | +16.964% | 75 | 4,166 | -91.603% |
| 2026-08-11 | 1.0500 | 1.1900 | 1.0400 | 1.1200 | +5.660% | 112 | 4,101 | -90.179% |
| 2026-08-10 | 1.2500 | 1.2500 | 1.0300 | 1.0600 | -15.200% | 92 | 4,105 | -89.623% |
| 2026-08-07 | 1.2100 | 1.2800 | 1.1100 | 1.2500 | -15.541% | 24 | 4,092 | -91.200% |
| 2026-08-06 | 1.4000 | 1.5200 | 1.4000 | 1.4800 | +0.680% | 233 | 3,944 | -92.568% |
| 2026-08-05 | 1.3000 | 1.6600 | 1.3000 | 1.4700 | -2.000% | 253 | 3,920 | -92.517% |
| 2026-08-04 | 1.4400 | 1.5000 | 1.3000 | 1.5000 | +23.967% | 111 | 3,920 | -92.667% |
| 2026-08-03 | 1.3600 | 1.4000 | 1.1100 | 1.2100 | -32.022% | 761 | 4,032 | -90.909% |
| 2026-07-31 | 2.9300 | 2.9300 | 1.6700 | 1.7800 | -80.589% | 966 | 4,137 | -93.820% |
| 2026-07-30 | 8.7500 | 9.2900 | 7.8000 | 9.1700 | -21.758% | 317 | 4,088 | -98.800% |
| 2026-07-29 | 10.5000 | 11.7200 | 9.7300 | 11.7200 | +21.451% | 253 | 3,990 | -99.061% |
| 2026-07-28 | 9.7700 | 10.7500 | 9.5700 | 9.6500 | -1.026% | 398 | 3,935 | -98.860% |
| 2026-07-27 | 8.6500 | 9.8700 | 8.6000 | 9.7500 | +0.619% | 116 | 3,878 | -98.872% |
| 2026-07-24 | 9.7500 | 10.0000 | 9.0200 | 9.6900 | -2.613% | 151 | 3,886 | -98.865% |
| 2026-07-23 | 9.1000 | 10.7500 | 9.0100 | 9.9500 | +42.755% | 1,198 | 3,605 | -98.894% |
| 2026-07-22 | 6.8000 | 7.4000 | 6.8000 | 6.9700 | +8.906% | 331 | 3,464 | -98.422% |
| 2026-07-21 | 6.1700 | 6.4000 | 6.1700 | 6.4000 | +3.226% | 207 | 3,404 | -98.281% |
| 2026-07-20 | 6.2500 | 6.4500 | 5.5500 | 6.2000 | -17.881% | 437 | 3,296 | -98.226% |
| 2026-07-17 | 7.6500 | 7.6500 | 6.5700 | 7.5500 | +23.568% | 176 | 3,312 | -98.543% |
| 2026-07-16 | 5.7500 | 6.2500 | 5.3500 | 6.1100 | +7.193% | 81 | 3,274 | -98.200% |
| 2026-07-15 | 6.2300 | 6.2300 | 5.5100 | 5.7000 | -16.667% | 440 | 3,241 | -98.070% |
| 2026-07-14 | 7.7500 | 7.7500 | 6.8400 | 6.8400 | -8.800% | 63 | 3,222 | -98.392% |
| 2026-07-13 | 7.3000 | 7.5000 | 7.0000 | 7.5000 | -5.063% | 267 | 3,195 | -98.533% |
| 2026-07-10 | 7.0000 | 8.0100 | 7.0000 | 7.9000 | +1.935% | 197 | 3,086 | -98.608% |
| 2026-07-09 | 9.1000 | 9.1000 | 7.7500 | 7.7500 | -10.405% | 696 | 3,064 | -98.581% |
| 2026-07-08 | 8.6000 | 9.0000 | 8.6000 | 8.6500 | +8.125% | 153 | 3,053 | -98.728% |
| 2026-07-07 | 8.3000 | 8.6900 | 7.7800 | 8.0000 | -2.439% | 116 | 3,021 | -98.625% |
| 2026-07-06 | 8.5400 | 8.6500 | 7.9500 | 8.2000 | -6.818% | 285 | 2,977 | -98.659% |
| 2026-07-02 | 9.1600 | 9.1600 | 8.0000 | 8.8000 | +2.924% | 38 | 2,971 | -98.750% |
| 2026-07-01 | 10.1000 | 10.1000 | 8.5000 | 8.5500 | -14.500% | 189 | 2,962 | -98.713% |
| 2026-06-30 | 9.3000 | 10.0000 | 9.1200 | 10.0000 | +6.952% | 328 | 2,883 | -98.900% |
| 2026-06-29 | 9.3000 | 9.3800 | 8.2000 | 9.3500 | -24.779% | 104 | 2,897 | -98.824% |
| 2026-06-26 | 13.9000 | 13.9000 | 11.8500 | 12.4300 | -10.896% | 64 | 2,867 | -99.115% |
| 2026-06-25 | 12.3500 | 13.9500 | 12.3500 | 13.9500 | +30.374% | 479 | 2,683 | -99.211% |
| 2026-06-24 | 10.1000 | 10.7000 | 8.8000 | 10.7000 | -2.283% | 48 | 2,670 | -98.972% |
| 2026-06-23 | 11.0000 | 11.3000 | 10.4400 | 10.9500 | -6.009% | 32 | 2,666 | -98.995% |
| 2026-06-22 | 9.6200 | 11.8000 | 9.6200 | 11.6500 | +37.059% | 297 | 2,662 | -99.056% |
| 2026-06-18 | 10.2200 | 10.2200 | 8.5000 | 8.5000 | -15.842% | 32 | 2,653 | -98.706% |
| 2026-06-17 | 8.5500 | 10.1000 | 8.4900 | 10.1000 | +29.487% | 14 | 2,647 | -98.911% |
| 2026-06-16 | 7.6000 | 7.8000 | 7.3000 | 7.8000 | -1.266% | 177 | 2,666 | -98.590% |
| 2026-06-15 | 8.0000 | 8.0800 | 7.8400 | 7.9000 | -25.472% | 37 | 2,669 | -98.608% |
| 2026-06-12 | 12.2800 | 12.2800 | 10.6000 | 10.6000 | +4.640% | 80 | 2,650 | -98.962% |
| 2026-06-11 | 11.0800 | 11.5000 | 10.0900 | 10.1300 | -7.909% | 61 | 2,598 | -98.914% |
| 2026-06-10 | 10.0000 | 11.0000 | 9.9300 | 11.0000 | +15.789% | 99 | 2,540 | -99.000% |
| 2026-06-09 | 9.3000 | 10.2000 | 9.1500 | 9.5000 | +2.151% | 550 | 3,020 | -98.842% |
| 2026-06-08 | 8.8900 | 9.4500 | 8.5000 | 9.3000 | +3.333% | 335 | 2,957 | -98.817% |
| 2026-06-05 | 8.5400 | 9.0500 | 8.5400 | 9.0000 | +25.000% | 20 | 2,962 | -98.778% |
| 2026-06-04 | 7.4900 | 7.4900 | 7.0500 | 7.2000 | -14.286% | 13 | 2,955 | -98.472% |
| 2026-06-03 | 7.0200 | 8.5100 | 7.0200 | 8.4000 | +29.830% | 573 | 2,686 | -98.690% |
| 2026-06-02 | 6.6900 | 7.2700 | 6.4700 | 6.4700 | +11.168% | 134 | 2,623 | -98.300% |
| 2026-06-01 | 5.8000 | 6.0000 | 5.7600 | 5.8200 | +21.250% | 15 | 2,635 | -98.110% |
| 2026-05-29 | 4.7600 | 4.8500 | 4.7000 | 4.8000 | +2.128% | 32 | 2,659 | -97.708% |
| 2026-05-28 | 5.1100 | 5.1100 | 4.7000 | 4.7000 | -5.051% | 48 | 2,648 | -97.660% |
| 2026-05-27 | 5.2000 | 5.2000 | 4.9200 | 4.9500 | -15.385% | 44 | 2,644 | -97.778% |
| 2026-05-26 | 5.7400 | 5.8500 | 5.7400 | 5.8500 | +8.333% | 4 | 2,643 | -98.120% |
| 2026-05-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 77 | 2,642 | -97.963% |
| 2026-05-21 | 6.0500 | 6.0500 | 5.2800 | 5.5000 | -9.836% | 8 | 2,637 | -98.000% |
| 2026-05-20 | 6.2500 | 6.2500 | 5.8700 | 6.1000 | -8.546% | 7 | 2,631 | -98.197% |
| 2026-05-19 | 6.8000 | 7.2900 | 6.6700 | 6.6700 | +8.632% | 36 | 2,606 | -98.351% |
| 2026-05-18 | 6.0000 | 6.1400 | 5.8000 | 6.1400 | -4.510% | 51 | 2,606 | -98.208% |
| 2026-05-15 | 6.8000 | 6.9000 | 6.3800 | 6.4300 | +10.862% | 169 | 2,596 | -98.289% |
| 2026-05-14 | 6.0000 | 6.1300 | 5.8000 | 5.8000 | -1.695% | 26 | 2,584 | -98.103% |
| 2026-05-13 | 6.2900 | 6.2900 | 5.8500 | 5.9000 | -6.646% | 18 | 2,577 | -98.136% |
| 2026-05-12 | 6.1500 | 6.4500 | 6.1500 | 6.3200 | +9.913% | 7 | 2,575 | -98.259% |
| 2026-05-11 | 5.4600 | 5.7500 | 5.4600 | 5.7500 | +5.505% | 64 | 2,552 | -98.087% |
| 2026-05-08 | 5.7500 | 5.7500 | 5.4200 | 5.4500 | -5.217% | 193 | 2,366 | -97.982% |
| 2026-05-07 | 5.4500 | 5.7500 | 5.4000 | 5.7500 | +8.083% | 113 | 2,295 | -98.087% |
| 2026-05-06 | 5.5000 | 5.5000 | 5.1400 | 5.3200 | -5.000% | 35 | 2,288 | -97.932% |
| 2026-05-05 | 5.1000 | 5.6200 | 5.1000 | 5.6000 | -4.762% | 6 | 2,288 | -98.036% |
| 2026-05-04 | 5.9000 | 6.2500 | 5.6500 | 5.8800 | -9.538% | 39 | 2,302 | -98.129% |
| 2026-05-01 | 7.0800 | 7.1000 | 6.0500 | 6.5000 | -7.143% | 438 | 2,281 | -98.308% |
| 2026-04-30 | 7.7500 | 7.8500 | 6.9500 | 7.0000 | -15.152% | 1,815 | 1,109 | -98.429% |
| 2026-04-29 | 7.8500 | 8.4600 | 7.8500 | 8.2500 | -5.929% | 25 | 1,091 | -98.667% |
| 2026-04-28 | 9.4000 | 9.4000 | 8.7000 | 8.7700 | +0.229% | 4 | 1,089 | -98.746% |
| 2026-04-27 | 8.6000 | 8.8000 | 8.4700 | 8.7500 | +5.422% | 24 | 1,084 | -98.743% |
| 2026-04-24 | 9.3000 | 9.3500 | 8.2400 | 8.3000 | -15.736% | 85 | 1,032 | -98.675% |
| 2026-04-23 | 9.6500 | 10.2000 | 9.2000 | 9.8500 | +1.967% | 40 | 1,013 | -98.883% |
| 2026-04-22 | 10.4000 | 10.4000 | 9.6600 | 9.6600 | -7.115% | 79 | 956 | -98.861% |
| 2026-04-21 | 10.3000 | 10.5000 | 10.1000 | 10.4000 | -6.306% | 74 | 887 | -98.942% |
| 2026-04-20 | 11.2000 | 11.6500 | 11.1000 | 11.1000 | +1.001% | 416 | 521 | -99.009% |
| 2026-04-17 | 10.0400 | 10.9900 | 9.7500 | 10.9900 | -2.224% | 109 | 444 | -98.999% |
| 2026-04-16 | 12.0500 | 12.0500 | 11.1500 | 11.2400 | -1.317% | 81 | 421 | -99.021% |
| 2026-04-15 | 11.6000 | 11.7000 | 11.3500 | 11.3900 | +5.463% | 89 | 405 | -99.034% |
| 2026-04-14 | 12.2700 | 12.3500 | 10.7600 | 10.8000 | -21.739% | 245 | 341 | -98.981% |
| 2026-04-13 | 14.6000 | 14.6000 | 13.8000 | 13.8000 | -7.071% | 180 | 443 | -99.203% |
| 2026-04-10 | 15.3900 | 15.3900 | 14.4500 | 14.8500 | -11.607% | 40 | 443 | -99.259% |
| 2026-04-09 | 17.8800 | 17.8800 | 16.8000 | 16.8000 | -17.566% | 5 | 416 | -99.345% |
| 2026-04-08 | 20.1800 | 20.3800 | 20.1800 | 20.3800 | -17.988% | 201 | 411 | -99.460% |
| 2026-04-07 | 25.5000 | 25.5000 | 24.8500 | 24.8500 | -6.754% | 24 | 212 | -99.557% |
| 2026-04-02 | 27.1200 | 27.1200 | 26.1000 | 26.6500 | +7.677% | 19 | 197 | -99.587% |
| 2026-04-01 | 25.4000 | 25.4000 | 24.3500 | 24.7500 | -17.883% | 23 | 197 | -99.556% |
| 2026-03-30 | 30.1400 | 30.1400 | 30.1400 | 30.1400 | +9.600% | 3 | 183 | -99.635% |
| 2026-03-26 | 26.7000 | 27.5500 | 25.4500 | 27.5000 | +7.843% | 17 | 180 | -99.600% |
| 2026-03-25 | 25.3500 | 25.5000 | 24.9500 | 25.5000 | +2.410% | 26 | 168 | -99.569% |
| 2026-03-23 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -12.478% | 4 | 152 | -99.558% |
| 2026-03-20 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | +3.455% | 2 | 151 | -99.613% |
| 2026-03-19 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +9.257% | 1 | 149 | -99.600% |
| 2026-03-18 | 24.0300 | 25.1700 | 24.0300 | 25.1700 | +4.224% | 2 | 148 | -99.563% |
| 2026-03-17 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -4.734% | 10 | 147 | -99.545% |
| 2026-03-16 | 25.3500 | 25.4000 | 25.3500 | 25.3500 | -9.819% | 35 | 137 | -99.566% |
| 2026-03-13 | 28.5700 | 28.7800 | 28.1100 | 28.1100 | +14.969% | 13 | 134 | -99.609% |
| 2026-03-10 | 25.8500 | 25.8500 | 24.4500 | 24.4500 | -12.834% | 17 | 125 | -99.550% |
| 2026-03-09 | 28.6000 | 28.6000 | 28.0000 | 28.0500 | +14.677% | 67 | 108 | -99.608% |
| 2026-03-05 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | -0.972% | 1 | 41 | -99.550% |
| 2026-03-04 | 26.5900 | 26.5900 | 24.2100 | 24.7000 | 0.000% | 40 | 40 | -99.555% |