AMZN261016P00225000
AMZN Oct 16 2026 225.00 Put
optionOPRA
EODOct 6, 2026
0.13USD-38.095%(-0.08)1,988Vol7,070OI
AMZN261016P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1300 | 0.1700 | 0.1100 | 0.1300 | -38.095% | 1,988 | 7,361 | 0.000% |
| 2026-10-05 | 0.2300 | 0.2400 | 0.1600 | 0.2100 | -16.000% | 470 | 7,598 | -38.095% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.1500 | 0.2500 | -39.024% | 656 | 7,801 | -48.000% |
| 2026-10-01 | 0.4000 | 0.6100 | 0.3900 | 0.4100 | -21.154% | 1,358 | 8,096 | -68.293% |
| 2026-09-30 | 0.6700 | 0.6900 | 0.3800 | 0.5200 | -30.667% | 1,107 | 8,664 | -75.000% |
| 2026-09-29 | 0.6500 | 0.7500 | 0.5800 | 0.7500 | -1.316% | 1,133 | 8,495 | -82.667% |
| 2026-09-28 | 0.8900 | 1.0000 | 0.6400 | 0.7600 | +15.152% | 604 | 8,065 | -82.895% |
| 2026-09-25 | 0.8100 | 0.8600 | 0.5800 | 0.6600 | -14.286% | 324 | 8,037 | -80.303% |
| 2026-09-24 | 1.1600 | 1.1800 | 0.7400 | 0.7700 | -14.444% | 588 | 8,088 | -83.117% |
| 2026-09-23 | 0.7000 | 1.0200 | 0.7000 | 0.9000 | +42.857% | 601 | 7,749 | -85.556% |
| 2026-09-22 | 0.6300 | 0.8000 | 0.5100 | 0.6300 | +8.621% | 2,014 | 7,237 | -79.365% |
| 2026-09-21 | 0.6900 | 0.7900 | 0.5400 | 0.5800 | -30.120% | 1,111 | 7,449 | -77.586% |
| 2026-09-18 | 1.0000 | 1.0500 | 0.8000 | 0.8300 | -26.549% | 1,416 | 7,685 | -84.337% |
| 2026-09-17 | 1.3300 | 1.3400 | 1.0800 | 1.1300 | -40.212% | 669 | 7,354 | -88.496% |
| 2026-09-16 | 1.7000 | 2.1800 | 1.6200 | 1.8900 | +8.000% | 814 | 7,539 | -93.122% |
| 2026-09-15 | 1.3800 | 1.8900 | 1.2600 | 1.7500 | +33.588% | 742 | 7,397 | -92.571% |
| 2026-09-14 | 1.4100 | 1.6200 | 1.0700 | 1.3100 | +24.762% | 1,247 | 6,442 | -90.076% |
| 2026-09-11 | 1.2600 | 1.2600 | 1.0000 | 1.0500 | -37.870% | 1,019 | 6,737 | -87.619% |
| 2026-09-10 | 1.8800 | 1.8800 | 1.5200 | 1.6900 | +1.198% | 618 | 6,465 | -92.308% |
| 2026-09-09 | 1.6400 | 1.9700 | 1.6400 | 1.6700 | +27.481% | 596 | 6,334 | -92.216% |
| 2026-09-08 | 1.4600 | 1.4800 | 1.2400 | 1.3100 | +4.800% | 622 | 6,368 | -90.076% |
| 2026-09-04 | 1.1400 | 1.4500 | 1.1400 | 1.2500 | 0.000% | 533 | 6,277 | -89.600% |
| 2026-09-03 | 1.3500 | 1.4100 | 1.2100 | 1.2500 | -21.384% | 164 | 6,226 | -89.600% |
| 2026-09-02 | 1.7200 | 1.7300 | 1.4900 | 1.5900 | -6.471% | 267 | 6,123 | -91.824% |
| 2026-09-01 | 1.7900 | 2.1100 | 1.6000 | 1.7000 | +29.771% | 609 | 5,916 | -92.353% |
| 2026-08-31 | 1.2400 | 1.5700 | 1.1900 | 1.3100 | +12.931% | 580 | 5,761 | -90.076% |
| 2026-08-28 | 1.5800 | 1.5900 | 1.1100 | 1.1600 | -35.912% | 300 | 5,657 | -88.793% |
| 2026-08-27 | 1.6500 | 2.0000 | 1.6500 | 1.8100 | +13.836% | 359 | 5,515 | -92.818% |
| 2026-08-26 | 1.6800 | 1.7600 | 1.5400 | 1.5900 | -4.217% | 141 | 5,474 | -91.824% |
| 2026-08-25 | 1.6000 | 1.7300 | 1.5300 | 1.6600 | 0.000% | 149 | 5,387 | -92.169% |
| 2026-08-24 | 1.8000 | 1.8000 | 1.5500 | 1.6600 | -16.162% | 104 | 5,367 | -92.169% |
| 2026-08-21 | 2.0400 | 2.2100 | 1.8600 | 1.9800 | +3.665% | 220 | 5,271 | -93.434% |
| 2026-08-20 | 1.5800 | 1.9100 | 1.5800 | 1.9100 | +31.724% | 319 | 5,121 | -93.194% |
| 2026-08-19 | 1.8500 | 1.8500 | 1.4300 | 1.4500 | -23.684% | 915 | 4,722 | -91.034% |
| 2026-08-18 | 1.7400 | 2.0000 | 1.7000 | 1.9000 | +4.396% | 56 | 4,705 | -93.158% |
| 2026-08-17 | 1.5300 | 1.9500 | 1.5300 | 1.8200 | +12.346% | 98 | 4,655 | -92.857% |
| 2026-08-14 | 1.7500 | 1.7500 | 1.6000 | 1.6200 | -6.897% | 82 | 4,628 | -91.975% |
| 2026-08-13 | 1.6900 | 1.7600 | 1.4600 | 1.7400 | +8.750% | 62 | 4,616 | -92.529% |
| 2026-08-12 | 1.5000 | 1.6400 | 1.5000 | 1.6000 | +11.111% | 994 | 3,648 | -91.875% |
| 2026-08-11 | 1.3700 | 1.4800 | 1.3000 | 1.4400 | +5.109% | 151 | 3,611 | -90.972% |
| 2026-08-10 | 1.4600 | 1.5400 | 1.3000 | 1.3700 | -14.375% | 259 | 3,524 | -90.511% |
| 2026-08-07 | 1.8500 | 1.8500 | 1.4700 | 1.6000 | -13.514% | 99 | 3,529 | -91.875% |
| 2026-08-06 | 1.8600 | 1.9100 | 1.7800 | 1.8500 | -2.116% | 31 | 3,518 | -92.973% |
| 2026-08-05 | 1.6900 | 2.0500 | 1.6600 | 1.8900 | +1.613% | 141 | 3,591 | -93.122% |
| 2026-08-04 | 1.7700 | 1.8600 | 1.7200 | 1.8600 | +22.368% | 47 | 3,588 | -93.011% |
| 2026-08-03 | 1.6500 | 1.6500 | 1.3500 | 1.5200 | -26.570% | 412 | 3,638 | -91.447% |
| 2026-07-31 | 2.0800 | 3.0300 | 2.0400 | 2.0700 | -78.660% | 1,119 | 3,080 | -93.720% |
| 2026-07-30 | 11.3500 | 11.5000 | 9.6000 | 9.7000 | -26.348% | 124 | 3,065 | -98.660% |
| 2026-07-29 | 12.2500 | 13.4400 | 11.3000 | 13.1700 | +10.672% | 484 | 2,743 | -99.013% |
| 2026-07-28 | 11.3000 | 12.9300 | 11.3000 | 11.9000 | +0.847% | 116 | 2,719 | -98.908% |
| 2026-07-27 | 10.3800 | 11.9000 | 10.3800 | 11.8000 | +4.332% | 282 | 2,700 | -98.898% |
| 2026-07-24 | 11.6700 | 11.9500 | 10.9800 | 11.3100 | -6.452% | 83 | 2,664 | -98.851% |
| 2026-07-23 | 10.9900 | 12.7000 | 10.9000 | 12.0900 | +44.444% | 149 | 2,649 | -98.925% |
| 2026-07-22 | 8.0000 | 8.9000 | 7.9200 | 8.3700 | +8.701% | 449 | 2,430 | -98.447% |
| 2026-07-21 | 7.6500 | 7.8500 | 7.4500 | 7.7000 | +4.054% | 300 | 2,388 | -98.312% |
| 2026-07-20 | 8.0000 | 8.0000 | 6.6700 | 7.4000 | -12.941% | 251 | 2,358 | -98.243% |
| 2026-07-17 | 8.2500 | 8.5000 | 7.9000 | 8.5000 | +15.176% | 132 | 2,307 | -98.471% |
| 2026-07-16 | 6.7900 | 7.4100 | 6.3700 | 7.3800 | +5.429% | 296 | 2,095 | -98.238% |
| 2026-07-15 | 7.3700 | 7.4000 | 6.6300 | 7.0000 | -17.647% | 540 | 2,041 | -98.143% |
| 2026-07-14 | 9.3400 | 9.3400 | 8.3800 | 8.5000 | -3.955% | 98 | 1,974 | -98.471% |
| 2026-07-13 | 8.7000 | 9.1500 | 8.4100 | 8.8500 | -6.349% | 136 | 1,991 | -98.531% |
| 2026-07-10 | 9.0000 | 9.5500 | 8.9800 | 9.4500 | +0.532% | 24 | 1,975 | -98.624% |
| 2026-07-09 | 10.9500 | 10.9500 | 9.4000 | 9.4000 | -9.179% | 27 | 1,972 | -98.617% |
| 2026-07-08 | 10.1000 | 10.4000 | 10.1000 | 10.3500 | +10.106% | 7 | 1,969 | -98.744% |
| 2026-07-07 | 8.8700 | 10.1500 | 8.8700 | 9.4000 | -3.590% | 57 | 1,975 | -98.617% |
| 2026-07-06 | 10.0000 | 10.0500 | 9.5000 | 9.7500 | -7.143% | 36 | 1,976 | -98.667% |
| 2026-07-02 | 9.6000 | 10.5000 | 9.6000 | 10.5000 | +4.478% | 11 | 1,978 | -98.762% |
| 2026-07-01 | 12.0000 | 12.6500 | 10.0100 | 10.0500 | -12.304% | 11 | 1,977 | -98.706% |
| 2026-06-30 | 10.8500 | 11.4900 | 10.8000 | 11.4600 | +3.710% | 10 | 1,973 | -98.866% |
| 2026-06-29 | 10.6000 | 11.1500 | 10.5100 | 11.0500 | -20.217% | 93 | 1,974 | -98.824% |
| 2026-06-26 | 15.9000 | 15.9200 | 13.8500 | 13.8500 | -12.563% | 9 | 1,966 | -99.061% |
| 2026-06-25 | 14.9000 | 16.3600 | 14.6700 | 15.8400 | +23.653% | 71 | 1,950 | -99.179% |
| 2026-06-24 | 11.9000 | 12.8100 | 10.5900 | 12.8100 | -0.156% | 12 | 1,950 | -98.985% |
| 2026-06-23 | 14.2000 | 14.2000 | 12.5500 | 12.8300 | -7.498% | 49 | 1,980 | -98.987% |
| 2026-06-22 | 11.1000 | 13.8900 | 11.1000 | 13.8700 | +33.622% | 224 | 1,939 | -99.063% |
| 2026-06-18 | 11.9500 | 11.9500 | 9.8000 | 10.3800 | -13.065% | 51 | 1,926 | -98.748% |
| 2026-06-17 | 9.5000 | 11.9400 | 9.5000 | 11.9400 | +29.783% | 60 | 1,900 | -98.911% |
| 2026-06-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.128% | 20 | 1,900 | -98.587% |
| 2026-06-15 | 9.5000 | 9.6400 | 9.4000 | 9.4000 | -24.498% | 48 | 1,924 | -98.617% |
| 2026-06-12 | 14.1600 | 14.1600 | 12.4500 | 12.4500 | +3.234% | 632 | 1,655 | -98.956% |
| 2026-06-11 | 12.7000 | 13.6000 | 12.0600 | 12.0600 | -6.148% | 3 | 1,656 | -98.922% |
| 2026-06-10 | 12.1500 | 12.8500 | 11.8500 | 12.8500 | +14.222% | 164 | 1,578 | -98.988% |
| 2026-06-09 | 10.9000 | 12.2300 | 10.7500 | 11.2500 | 0.000% | 55 | 1,589 | -98.844% |
| 2026-06-08 | 10.2900 | 11.2500 | 10.2900 | 11.2500 | +6.132% | 30 | 1,589 | -98.844% |
| 2026-06-05 | 8.3000 | 10.6000 | 8.3000 | 10.6000 | +25.444% | 36 | 1,578 | -98.774% |
| 2026-06-04 | 8.3100 | 8.4500 | 8.3100 | 8.4500 | -15.920% | 14 | 1,577 | -98.462% |
| 2026-06-03 | 8.5000 | 10.0500 | 8.1600 | 10.0500 | +31.373% | 47 | 1,561 | -98.706% |
| 2026-06-02 | 8.1000 | 8.1000 | 7.6500 | 7.6500 | +7.746% | 49 | 1,565 | -98.301% |
| 2026-06-01 | 6.4800 | 7.2000 | 6.4800 | 7.1000 | +27.240% | 59 | 1,565 | -98.169% |
| 2026-05-29 | 5.7500 | 5.7500 | 5.4700 | 5.5800 | +0.541% | 35 | 1,550 | -97.670% |
| 2026-05-28 | 6.2000 | 6.2000 | 5.5000 | 5.5500 | -7.500% | 30 | 1,535 | -97.658% |
| 2026-05-27 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | -9.228% | 3 | 1,536 | -97.833% |
| 2026-05-26 | 6.2600 | 7.0000 | 6.2600 | 6.6100 | +5.591% | 8 | 1,532 | -98.033% |
| 2026-05-22 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -2.188% | 20 | 1,548 | -97.923% |
| 2026-05-21 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -9.859% | 4 | 1,545 | -97.969% |
| 2026-05-20 | 7.5000 | 7.5000 | 6.9500 | 7.1000 | -8.269% | 16 | 1,543 | -98.169% |
| 2026-05-19 | 7.3500 | 8.5000 | 7.3500 | 7.7400 | +12.012% | 509 | 1,207 | -98.320% |
| 2026-05-18 | 7.3000 | 7.3000 | 6.5500 | 6.9100 | -7.867% | 102 | 1,149 | -98.119% |
| 2026-05-15 | 7.8500 | 7.8500 | 7.3500 | 7.5000 | +7.143% | 18 | 1,140 | -98.267% |
| 2026-05-14 | 6.9000 | 7.0000 | 6.8700 | 7.0000 | +2.941% | 215 | 957 | -98.143% |
| 2026-05-13 | 7.3000 | 7.3000 | 6.6500 | 6.8000 | -9.333% | 125 | 859 | -98.088% |
| 2026-05-12 | 7.1400 | 7.5000 | 7.1400 | 7.5000 | +11.940% | 18 | 863 | -98.267% |
| 2026-05-11 | 6.2500 | 6.7000 | 6.2200 | 6.7000 | +5.512% | 28 | 856 | -98.060% |
| 2026-05-08 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | -0.781% | 12 | 847 | -97.953% |
| 2026-05-07 | 6.3000 | 6.5000 | 6.2000 | 6.4000 | +3.226% | 49 | 837 | -97.969% |
| 2026-05-06 | 6.3800 | 6.3800 | 6.0400 | 6.2000 | -3.125% | 8 | 833 | -97.903% |
| 2026-05-05 | 5.9100 | 6.4600 | 5.9100 | 6.4000 | -8.571% | 18 | 831 | -97.969% |
| 2026-05-04 | 6.9000 | 7.2400 | 6.9000 | 7.0000 | -6.040% | 3 | 832 | -98.143% |
| 2026-05-01 | 8.1000 | 8.1500 | 6.9500 | 7.4500 | -8.025% | 43 | 803 | -98.255% |
| 2026-04-30 | 6.5000 | 9.2500 | 6.5000 | 8.1000 | -14.286% | 452 | 701 | -98.395% |
| 2026-04-29 | 9.0000 | 9.5000 | 9.0000 | 9.4500 | -4.061% | 18 | 693 | -98.624% |
| 2026-04-28 | 10.7000 | 10.7000 | 9.8500 | 9.8500 | -1.005% | 16 | 681 | -98.680% |
| 2026-04-27 | 9.8200 | 10.0500 | 9.6500 | 9.9500 | +5.291% | 146 | 675 | -98.693% |
| 2026-04-24 | 10.6000 | 10.6000 | 9.4000 | 9.4500 | -15.625% | 93 | 594 | -98.624% |
| 2026-04-23 | 11.0000 | 11.5000 | 10.5500 | 11.2000 | -0.444% | 85 | 535 | -98.839% |
| 2026-04-22 | 11.4000 | 11.4000 | 11.0700 | 11.2500 | -4.255% | 40 | 548 | -98.844% |
| 2026-04-21 | 11.9500 | 11.9500 | 11.7000 | 11.7500 | -6.150% | 4 | 549 | -98.894% |
| 2026-04-20 | 13.1800 | 13.1800 | 12.5000 | 12.5200 | +3.045% | 18 | 549 | -98.962% |
| 2026-04-17 | 11.3000 | 12.1500 | 11.1700 | 12.1500 | -4.855% | 284 | 317 | -98.930% |
| 2026-04-16 | 12.8700 | 12.8700 | 12.7700 | 12.7700 | -1.161% | 42 | 279 | -98.982% |
| 2026-04-15 | 13.1500 | 13.2500 | 12.9200 | 12.9200 | -0.996% | 27 | 269 | -98.994% |
| 2026-04-14 | 13.9000 | 13.9000 | 12.2100 | 13.0500 | -17.405% | 23 | 255 | -99.004% |
| 2026-04-13 | 15.9600 | 15.9600 | 15.7500 | 15.8000 | -4.819% | 163 | 150 | -99.177% |
| 2026-04-10 | 16.8900 | 16.8900 | 16.3000 | 16.6000 | -11.561% | 13 | 150 | -99.217% |
| 2026-04-09 | 21.0700 | 21.0700 | 18.6600 | 18.7700 | -17.495% | 18 | 139 | -99.307% |
| 2026-04-08 | 21.8500 | 22.9500 | 21.8500 | 22.7500 | -21.280% | 58 | 134 | -99.429% |
| 2026-04-02 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +5.474% | 1 | 78 | -99.550% |
| 2026-04-01 | 27.4000 | 27.4100 | 27.4000 | 27.4000 | -19.222% | 24 | 78 | -99.526% |
| 2026-03-30 | 33.9200 | 33.9200 | 33.9200 | 33.9200 | +22.455% | 10 | 54 | -99.617% |
| 2026-03-25 | 27.7500 | 27.7500 | 27.5500 | 27.7000 | -10.298% | 8 | 54 | -99.531% |
| 2026-03-20 | 30.8800 | 30.8800 | 30.8800 | 30.8800 | +1.080% | 1 | 51 | -99.579% |
| 2026-03-19 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | +5.893% | 9 | 51 | -99.574% |
| 2026-03-16 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +5.100% | 1 | 51 | -99.549% |
| 2026-03-06 | 27.4000 | 27.4500 | 27.4000 | 27.4500 | +7.436% | 20 | 50 | -99.526% |
| 2026-03-05 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -5.195% | 25 | 40 | -99.491% |
| 2026-03-04 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -11.726% | 15 | 16 | -99.518% |
| 2026-02-24 | 30.5300 | 30.5300 | 30.5300 | 30.5300 | 0.000% | 1 | 1 | -99.574% |