AMZN261016P00230000
AMZN Oct 16 2026 230.00 Put
optionOPRA
EODOct 6, 2026
0.19USD-40.625%(-0.13)1,127Vol14,199OI
AMZN261016P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2400 | 0.2900 | 0.1700 | 0.1900 | -40.625% | 1,127 | 14,818 | 0.000% |
| 2026-10-05 | 0.4100 | 0.4200 | 0.2300 | 0.3200 | -23.810% | 1,466 | 14,518 | -40.625% |
| 2026-10-02 | 0.5000 | 0.5400 | 0.3700 | 0.4200 | -40.845% | 2,394 | 14,501 | -54.762% |
| 2026-10-01 | 0.6500 | 1.0600 | 0.6000 | 0.7100 | -16.471% | 1,755 | 13,650 | -73.239% |
| 2026-09-30 | 1.1500 | 1.1700 | 0.6200 | 0.8500 | -27.966% | 568 | 13,804 | -77.647% |
| 2026-09-29 | 1.1200 | 1.3000 | 0.9800 | 1.1800 | -6.349% | 613 | 13,796 | -83.898% |
| 2026-09-28 | 1.4400 | 1.6000 | 1.0900 | 1.2600 | +18.868% | 1,354 | 13,641 | -84.921% |
| 2026-09-25 | 1.3400 | 1.3900 | 0.9700 | 1.0600 | -13.115% | 1,978 | 12,214 | -82.075% |
| 2026-09-24 | 1.9300 | 1.9300 | 1.1200 | 1.2200 | -12.230% | 924 | 11,777 | -84.426% |
| 2026-09-23 | 1.0700 | 1.6100 | 1.0700 | 1.3900 | +46.316% | 1,856 | 11,462 | -86.331% |
| 2026-09-22 | 1.0700 | 1.3100 | 0.7700 | 0.9500 | +11.765% | 1,026 | 11,115 | -80.000% |
| 2026-09-21 | 1.0200 | 1.1700 | 0.7900 | 0.8500 | -33.071% | 1,344 | 11,201 | -77.647% |
| 2026-09-18 | 1.5400 | 1.5400 | 1.1700 | 1.2700 | -25.294% | 1,320 | 11,054 | -85.039% |
| 2026-09-17 | 1.8900 | 2.0000 | 1.5900 | 1.7000 | -39.068% | 1,368 | 10,682 | -88.824% |
| 2026-09-16 | 2.4000 | 3.1400 | 2.3400 | 2.7900 | +9.412% | 1,745 | 10,530 | -93.190% |
| 2026-09-15 | 1.9200 | 2.7100 | 1.7700 | 2.5500 | +36.364% | 1,041 | 10,220 | -92.549% |
| 2026-09-14 | 2.0000 | 2.2300 | 1.5500 | 1.8700 | +23.026% | 560 | 10,070 | -89.840% |
| 2026-09-11 | 1.9900 | 1.9900 | 1.4200 | 1.5200 | -35.865% | 984 | 9,710 | -87.500% |
| 2026-09-10 | 2.7900 | 2.8000 | 2.1300 | 2.3700 | +0.851% | 3,134 | 7,503 | -91.983% |
| 2026-09-09 | 2.3400 | 2.7500 | 2.2200 | 2.3500 | +23.684% | 776 | 7,237 | -91.915% |
| 2026-09-08 | 2.0000 | 2.1300 | 1.7200 | 1.9000 | +8.571% | 597 | 7,057 | -90.000% |
| 2026-09-04 | 1.6000 | 2.0300 | 1.6000 | 1.7500 | +1.156% | 454 | 6,993 | -89.143% |
| 2026-09-03 | 1.9400 | 2.0200 | 1.6700 | 1.7300 | -22.422% | 401 | 7,045 | -89.017% |
| 2026-09-02 | 2.3300 | 2.4600 | 2.0800 | 2.2300 | -5.907% | 234 | 6,981 | -91.480% |
| 2026-09-01 | 2.5100 | 2.9000 | 2.2100 | 2.3700 | +30.220% | 572 | 6,825 | -91.983% |
| 2026-08-31 | 1.6500 | 2.1200 | 1.5300 | 1.8200 | +22.148% | 911 | 6,719 | -89.560% |
| 2026-08-28 | 2.0000 | 2.2200 | 1.4400 | 1.4900 | -39.431% | 965 | 6,525 | -87.248% |
| 2026-08-27 | 2.3400 | 2.6500 | 2.1300 | 2.4600 | +14.953% | 813 | 6,131 | -92.276% |
| 2026-08-26 | 2.1000 | 2.4200 | 2.1000 | 2.1400 | -4.889% | 424 | 6,109 | -91.121% |
| 2026-08-25 | 2.1500 | 2.3200 | 2.0500 | 2.2500 | +3.687% | 544 | 5,857 | -91.556% |
| 2026-08-24 | 2.6000 | 2.6000 | 2.0200 | 2.1700 | -16.858% | 173 | 5,821 | -91.244% |
| 2026-08-21 | 2.6500 | 2.9200 | 2.4100 | 2.6100 | -1.509% | 621 | 5,467 | -92.720% |
| 2026-08-20 | 2.3000 | 2.6500 | 2.1000 | 2.6500 | +37.306% | 1,236 | 4,591 | -92.830% |
| 2026-08-19 | 2.3300 | 2.3300 | 1.8400 | 1.9300 | -23.108% | 1,433 | 5,085 | -90.155% |
| 2026-08-18 | 2.4600 | 2.7300 | 2.2200 | 2.5100 | +5.462% | 216 | 5,082 | -92.430% |
| 2026-08-17 | 1.9700 | 2.6300 | 1.8600 | 2.3800 | +6.726% | 263 | 5,073 | -92.017% |
| 2026-08-14 | 2.3200 | 2.3300 | 2.1000 | 2.2300 | -1.327% | 1,294 | 4,130 | -91.480% |
| 2026-08-13 | 2.2500 | 2.3100 | 1.9500 | 2.2600 | +7.619% | 163 | 4,097 | -91.593% |
| 2026-08-12 | 1.8500 | 2.1500 | 1.8000 | 2.1000 | +12.903% | 266 | 4,091 | -90.952% |
| 2026-08-11 | 1.6000 | 1.9100 | 1.6000 | 1.8600 | +9.412% | 268 | 4,222 | -89.785% |
| 2026-08-10 | 1.8500 | 1.8500 | 1.5900 | 1.7000 | -15.000% | 131 | 4,118 | -88.824% |
| 2026-08-07 | 2.0500 | 2.0500 | 1.8000 | 2.0000 | -15.966% | 64 | 4,104 | -90.500% |
| 2026-08-06 | 2.4100 | 2.4100 | 2.2000 | 2.3800 | -2.058% | 374 | 4,244 | -92.017% |
| 2026-08-05 | 2.1300 | 2.5700 | 2.1300 | 2.4300 | +2.966% | 238 | 4,111 | -92.181% |
| 2026-08-04 | 2.3700 | 2.3700 | 2.0200 | 2.3600 | +29.670% | 258 | 4,098 | -91.949% |
| 2026-08-03 | 1.9900 | 2.2900 | 1.7100 | 1.8200 | -30.000% | 308 | 4,085 | -89.560% |
| 2026-07-31 | 3.7200 | 3.7200 | 2.5500 | 2.6000 | -80.539% | 998 | 3,760 | -92.692% |
| 2026-07-30 | 13.9000 | 14.0000 | 11.4800 | 13.3600 | -19.177% | 796 | 3,806 | -98.578% |
| 2026-07-29 | 15.2000 | 16.5300 | 13.6500 | 16.5300 | +15.594% | 307 | 3,737 | -98.851% |
| 2026-07-28 | 13.6000 | 15.3000 | 13.6000 | 14.3000 | +4.303% | 111 | 3,721 | -98.671% |
| 2026-07-27 | 12.2000 | 14.0500 | 12.2000 | 13.7100 | -2.420% | 182 | 3,734 | -98.614% |
| 2026-07-24 | 13.8200 | 14.5500 | 13.1900 | 14.0500 | -0.213% | 836 | 3,662 | -98.648% |
| 2026-07-23 | 12.7000 | 14.8500 | 12.7000 | 14.0800 | +39.406% | 118 | 3,640 | -98.651% |
| 2026-07-22 | 9.8800 | 10.7000 | 9.7000 | 10.1000 | +9.783% | 235 | 3,576 | -98.119% |
| 2026-07-21 | 9.3000 | 9.3400 | 9.0000 | 9.2000 | +2.564% | 115 | 3,494 | -97.935% |
| 2026-07-20 | 9.0500 | 9.1500 | 8.0700 | 8.9700 | -11.188% | 165 | 3,565 | -97.882% |
| 2026-07-17 | 10.7500 | 10.9900 | 9.4300 | 10.1000 | +15.165% | 69 | 3,546 | -98.119% |
| 2026-07-16 | 8.3000 | 8.8900 | 7.5500 | 8.7700 | +5.030% | 334 | 3,494 | -97.834% |
| 2026-07-15 | 9.0000 | 9.0000 | 7.9000 | 8.3500 | -14.883% | 178 | 3,406 | -97.725% |
| 2026-07-14 | 10.6000 | 10.9000 | 9.8100 | 9.8100 | -3.159% | 35 | 3,394 | -98.063% |
| 2026-07-13 | 10.4000 | 10.8500 | 10.0000 | 10.1300 | -9.554% | 88 | 3,362 | -98.124% |
| 2026-07-10 | 11.1000 | 11.2500 | 10.8000 | 11.2000 | -0.444% | 284 | 3,348 | -98.304% |
| 2026-07-09 | 13.4000 | 13.4000 | 11.0000 | 11.2500 | -6.639% | 35 | 3,348 | -98.311% |
| 2026-07-08 | 11.9000 | 12.4000 | 11.9000 | 12.0500 | +8.072% | 115 | 3,261 | -98.423% |
| 2026-07-07 | 10.9600 | 11.9500 | 10.9600 | 11.1500 | -5.106% | 28 | 3,259 | -98.296% |
| 2026-07-06 | 12.6700 | 12.6700 | 11.2500 | 11.7500 | -3.213% | 63 | 3,295 | -98.383% |
| 2026-07-02 | 12.3000 | 12.7500 | 11.4000 | 12.1400 | -2.880% | 26 | 3,289 | -98.435% |
| 2026-07-01 | 13.5000 | 13.5000 | 11.9000 | 12.5000 | -5.375% | 31 | 3,281 | -98.480% |
| 2026-06-30 | 12.7500 | 13.5500 | 12.6500 | 13.2100 | +2.403% | 184 | 3,162 | -98.562% |
| 2026-06-29 | 13.0300 | 13.0600 | 11.7500 | 12.9000 | -20.370% | 219 | 3,120 | -98.527% |
| 2026-06-26 | 18.6500 | 18.6500 | 16.2000 | 16.2000 | -11.524% | 130 | 3,151 | -98.827% |
| 2026-06-25 | 18.2500 | 18.7500 | 17.2000 | 18.3100 | +22.475% | 191 | 3,077 | -98.962% |
| 2026-06-24 | 12.3500 | 14.9500 | 12.3500 | 14.9500 | -1.320% | 47 | 3,090 | -98.729% |
| 2026-06-23 | 16.5000 | 16.5000 | 14.4000 | 15.1500 | -4.717% | 128 | 3,112 | -98.746% |
| 2026-06-22 | 13.2500 | 16.2600 | 13.2500 | 15.9000 | +30.328% | 207 | 3,096 | -98.805% |
| 2026-06-18 | 14.2500 | 14.2500 | 11.5900 | 12.2000 | -15.278% | 120 | 3,121 | -98.443% |
| 2026-06-17 | 11.9500 | 14.4000 | 11.9500 | 14.4000 | +30.672% | 274 | 3,085 | -98.681% |
| 2026-06-16 | 10.4700 | 11.0200 | 10.4600 | 11.0200 | +0.091% | 34 | 3,084 | -98.276% |
| 2026-06-15 | 11.9200 | 11.9200 | 10.9500 | 11.0100 | -24.589% | 38 | 3,083 | -98.274% |
| 2026-06-12 | 15.6000 | 16.4500 | 14.6000 | 14.6000 | +4.659% | 317 | 3,063 | -98.699% |
| 2026-06-11 | 14.8500 | 15.2300 | 13.9500 | 13.9500 | -6.061% | 22 | 3,061 | -98.638% |
| 2026-06-10 | 14.0000 | 15.0000 | 13.7500 | 14.8500 | +14.231% | 265 | 2,947 | -98.721% |
| 2026-06-09 | 11.2800 | 14.2000 | 11.2800 | 13.0000 | +4.418% | 26 | 2,932 | -98.538% |
| 2026-06-08 | 11.6000 | 12.6000 | 11.6000 | 12.4500 | +1.220% | 62 | 2,899 | -98.474% |
| 2026-06-05 | 9.4500 | 12.3000 | 9.4500 | 12.3000 | +25.638% | 43 | 2,898 | -98.455% |
| 2026-06-04 | 9.9000 | 9.9000 | 9.7900 | 9.7900 | -14.198% | 6 | 2,894 | -98.059% |
| 2026-06-03 | 9.4600 | 11.7000 | 9.2500 | 11.4100 | +23.485% | 72 | 2,856 | -98.335% |
| 2026-06-02 | 10.0000 | 10.1500 | 8.7500 | 9.2400 | +15.500% | 136 | 2,936 | -97.944% |
| 2026-06-01 | 7.9500 | 8.4100 | 7.8400 | 8.0000 | +20.301% | 18 | 2,937 | -97.625% |
| 2026-05-29 | 6.5500 | 6.6500 | 6.4500 | 6.6500 | +5.222% | 33 | 2,937 | -97.143% |
| 2026-05-28 | 7.2000 | 7.2000 | 6.3200 | 6.3200 | -5.531% | 23 | 2,937 | -96.994% |
| 2026-05-27 | 7.0000 | 7.0000 | 6.6900 | 6.6900 | -12.320% | 34 | 2,922 | -97.160% |
| 2026-05-26 | 7.2500 | 8.1000 | 7.2500 | 7.6300 | +2.416% | 16 | 2,920 | -97.510% |
| 2026-05-22 | 7.2200 | 7.4500 | 7.0500 | 7.4500 | +0.676% | 31 | 2,918 | -97.450% |
| 2026-05-21 | 7.7200 | 7.8300 | 7.4000 | 7.4000 | -8.642% | 157 | 2,908 | -97.432% |
| 2026-05-20 | 8.6100 | 8.6100 | 8.0800 | 8.1000 | -9.699% | 115 | 2,894 | -97.654% |
| 2026-05-19 | 9.6000 | 9.8000 | 8.9500 | 8.9700 | +8.072% | 255 | 2,801 | -97.882% |
| 2026-05-18 | 8.5500 | 8.6200 | 7.6000 | 8.3000 | -4.598% | 117 | 2,742 | -97.711% |
| 2026-05-15 | 8.9600 | 8.9600 | 8.5000 | 8.7000 | +9.710% | 915 | 2,704 | -97.816% |
| 2026-05-14 | 7.6500 | 8.2000 | 7.6500 | 7.9300 | +1.019% | 181 | 2,592 | -97.604% |
| 2026-05-13 | 7.8500 | 7.8500 | 7.7500 | 7.8500 | -4.848% | 6 | 2,588 | -97.580% |
| 2026-05-12 | 8.2500 | 8.5800 | 8.2500 | 8.2500 | +7.143% | 204 | 2,506 | -97.697% |
| 2026-05-11 | 7.8000 | 7.8000 | 7.3500 | 7.7000 | +5.479% | 29 | 2,506 | -97.532% |
| 2026-05-08 | 7.4000 | 7.4700 | 7.3000 | 7.3000 | -2.667% | 40 | 2,494 | -97.397% |
| 2026-05-07 | 7.0900 | 7.5500 | 7.0900 | 7.5000 | +8.696% | 64 | 2,518 | -97.467% |
| 2026-05-06 | 7.5000 | 7.5000 | 6.8500 | 6.9000 | -7.133% | 223 | 2,471 | -97.246% |
| 2026-05-05 | 6.9700 | 7.5500 | 6.8200 | 7.4300 | -6.775% | 134 | 2,360 | -97.443% |
| 2026-05-04 | 8.1300 | 8.3000 | 7.4900 | 7.9700 | -6.784% | 45 | 2,387 | -97.616% |
| 2026-05-01 | 9.3500 | 9.5000 | 7.9500 | 8.5500 | -8.556% | 46 | 2,364 | -97.778% |
| 2026-04-30 | 9.9500 | 10.7500 | 9.3500 | 9.3500 | -12.207% | 1,205 | 1,312 | -97.968% |
| 2026-04-29 | 11.4500 | 11.4500 | 9.9000 | 10.6500 | -6.579% | 175 | 1,157 | -98.216% |
| 2026-04-28 | 12.1000 | 12.1000 | 11.2000 | 11.4000 | 0.000% | 465 | 833 | -98.333% |
| 2026-04-27 | 11.2000 | 11.4000 | 11.1000 | 11.4000 | +6.047% | 4 | 830 | -98.333% |
| 2026-04-24 | 11.9000 | 12.0700 | 10.7500 | 10.7500 | -15.686% | 65 | 835 | -98.233% |
| 2026-04-23 | 12.4900 | 12.7500 | 12.2000 | 12.7500 | +1.594% | 31 | 820 | -98.510% |
| 2026-04-22 | 13.3300 | 13.3300 | 12.5500 | 12.5500 | -6.899% | 159 | 785 | -98.486% |
| 2026-04-21 | 13.0000 | 13.5500 | 12.8500 | 13.4800 | -5.070% | 22 | 782 | -98.591% |
| 2026-04-20 | 14.1000 | 15.0000 | 14.1000 | 14.2000 | +2.527% | 31 | 779 | -98.662% |
| 2026-04-17 | 12.7500 | 13.8500 | 12.7500 | 13.8500 | -4.811% | 69 | 733 | -98.628% |
| 2026-04-16 | 15.4000 | 15.4000 | 14.4000 | 14.5500 | -0.342% | 905 | 169 | -98.694% |
| 2026-04-15 | 14.9500 | 14.9500 | 14.6000 | 14.6000 | -1.684% | 24 | 158 | -98.699% |
| 2026-04-14 | 15.7000 | 15.7000 | 13.9000 | 14.8500 | -16.573% | 48 | 141 | -98.721% |
| 2026-04-13 | 18.7500 | 18.7500 | 17.8000 | 17.8000 | -4.558% | 6 | 143 | -98.933% |
| 2026-04-10 | 19.0000 | 19.0000 | 18.2000 | 18.6500 | -9.024% | 61 | 143 | -98.981% |
| 2026-04-09 | 23.5200 | 23.5200 | 20.4500 | 20.5000 | -19.132% | 61 | 103 | -99.073% |
| 2026-04-08 | 25.2000 | 25.5500 | 24.3700 | 25.3500 | -16.831% | 28 | 71 | -99.250% |
| 2026-04-06 | 30.4800 | 30.4800 | 30.4800 | 30.4800 | -3.666% | 1 | 63 | -99.377% |
| 2026-04-01 | 31.6400 | 31.6400 | 31.6400 | 31.6400 | -3.182% | 15 | 62 | -99.399% |
| 2026-03-31 | 32.6900 | 32.6900 | 32.6800 | 32.6800 | -13.955% | 10 | 52 | -99.419% |
| 2026-03-27 | 37.9800 | 37.9800 | 37.9800 | 37.9800 | +24.321% | 1 | 45 | -99.500% |
| 2026-03-25 | 30.5700 | 30.6000 | 30.5500 | 30.5500 | -10.829% | 16 | 45 | -99.378% |
| 2026-03-20 | 34.6000 | 34.6000 | 34.2600 | 34.2600 | +17.329% | 4 | 40 | -99.445% |
| 2026-03-17 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -8.031% | 4 | 37 | -99.349% |
| 2026-03-16 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -4.798% | 1 | 33 | -99.402% |
| 2026-03-12 | 33.7000 | 33.7000 | 33.3500 | 33.3500 | -3.863% | 11 | 32 | -99.430% |
| 2026-03-09 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | +2.482% | 1 | 21 | -99.452% |
| 2026-02-24 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | 0.000% | 20 | 20 | -99.439% |