AMZN261016P00235000
AMZN Oct 16 2026 235.00 Put
optionOPRA
EODOct 6, 2026
0.30USD-50.000%(-0.30)1,561Vol11,257OI
AMZN261016P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4400 | 0.5700 | 0.2700 | 0.3000 | -50.000% | 1,561 | 11,873 | 0.000% |
| 2026-10-05 | 0.7300 | 0.7500 | 0.4200 | 0.6000 | -17.808% | 3,000 | 11,495 | -50.000% |
| 2026-10-02 | 0.8500 | 0.9300 | 0.6700 | 0.7300 | -45.113% | 1,122 | 11,649 | -58.904% |
| 2026-10-01 | 1.0500 | 1.8800 | 1.0500 | 1.3300 | -10.135% | 1,017 | 11,677 | -77.444% |
| 2026-09-30 | 1.8000 | 2.0500 | 1.0800 | 1.4800 | -27.094% | 1,062 | 11,540 | -79.730% |
| 2026-09-29 | 1.9700 | 2.2300 | 1.6400 | 2.0300 | -3.333% | 661 | 11,434 | -85.222% |
| 2026-09-28 | 2.3300 | 2.6600 | 1.7900 | 2.1000 | +20.000% | 891 | 11,358 | -85.714% |
| 2026-09-25 | 2.2000 | 2.2500 | 1.5900 | 1.7500 | -10.714% | 1,948 | 11,174 | -82.857% |
| 2026-09-24 | 2.8400 | 2.9800 | 1.8200 | 1.9600 | -11.312% | 1,420 | 10,582 | -84.694% |
| 2026-09-23 | 1.6800 | 2.5200 | 1.6100 | 2.2100 | +47.333% | 1,644 | 10,035 | -86.425% |
| 2026-09-22 | 1.5500 | 1.7100 | 1.1700 | 1.5000 | +20.000% | 2,462 | 9,000 | -80.000% |
| 2026-09-21 | 1.5100 | 1.7600 | 1.1800 | 1.2500 | -33.155% | 2,416 | 8,629 | -76.000% |
| 2026-09-18 | 2.2500 | 2.2500 | 1.7600 | 1.8700 | -21.097% | 1,280 | 8,433 | -83.957% |
| 2026-09-17 | 2.5000 | 2.9500 | 2.3600 | 2.3700 | -40.750% | 1,142 | 8,283 | -87.342% |
| 2026-09-16 | 3.6000 | 4.5000 | 3.4100 | 4.0000 | +11.421% | 1,173 | 8,198 | -92.500% |
| 2026-09-15 | 2.8000 | 3.8800 | 2.6000 | 3.5900 | +34.457% | 1,166 | 7,923 | -91.643% |
| 2026-09-14 | 2.7500 | 3.2000 | 2.2100 | 2.6700 | +24.766% | 1,097 | 7,439 | -88.764% |
| 2026-09-11 | 2.6500 | 2.7500 | 2.0300 | 2.1400 | -36.119% | 896 | 7,219 | -85.981% |
| 2026-09-10 | 3.8500 | 3.9100 | 3.0500 | 3.3500 | 0.000% | 800 | 6,998 | -91.045% |
| 2026-09-09 | 3.2500 | 3.8300 | 3.2500 | 3.3500 | +25.940% | 1,738 | 5,800 | -91.045% |
| 2026-09-08 | 2.9100 | 3.1500 | 2.4100 | 2.6600 | +8.130% | 521 | 5,531 | -88.722% |
| 2026-09-04 | 2.1600 | 2.8400 | 2.1600 | 2.4600 | +1.235% | 456 | 5,415 | -87.805% |
| 2026-09-03 | 2.8000 | 2.8000 | 2.3500 | 2.4300 | -21.613% | 508 | 5,479 | -87.654% |
| 2026-09-02 | 3.3800 | 3.3800 | 2.8500 | 3.1000 | -5.775% | 651 | 5,297 | -90.323% |
| 2026-09-01 | 3.3500 | 4.0000 | 3.0500 | 3.2900 | +38.235% | 515 | 5,059 | -90.881% |
| 2026-08-31 | 2.2800 | 3.0000 | 2.2600 | 2.3800 | +19.000% | 686 | 4,860 | -87.395% |
| 2026-08-28 | 2.9000 | 2.9700 | 1.9600 | 2.0000 | -39.394% | 1,050 | 4,951 | -85.000% |
| 2026-08-27 | 2.6700 | 3.5500 | 2.6700 | 3.3000 | +14.983% | 1,929 | 4,955 | -90.909% |
| 2026-08-26 | 3.0800 | 3.1800 | 2.8100 | 2.8700 | -5.902% | 296 | 4,825 | -89.547% |
| 2026-08-25 | 2.8400 | 3.0500 | 2.7200 | 3.0500 | +7.394% | 245 | 4,709 | -90.164% |
| 2026-08-24 | 3.1500 | 3.1500 | 2.7000 | 2.8400 | -19.547% | 410 | 4,620 | -89.437% |
| 2026-08-21 | 3.6300 | 3.8500 | 3.2000 | 3.5300 | -4.595% | 537 | 4,320 | -91.501% |
| 2026-08-20 | 2.9200 | 3.7000 | 2.8000 | 3.7000 | +45.669% | 538 | 4,228 | -91.892% |
| 2026-08-19 | 2.9000 | 3.3200 | 2.4800 | 2.5400 | -21.846% | 297 | 4,186 | -88.189% |
| 2026-08-18 | 3.4800 | 3.5000 | 2.9300 | 3.2500 | +3.175% | 360 | 3,970 | -90.769% |
| 2026-08-17 | 2.5200 | 3.5000 | 2.4900 | 3.1500 | +7.509% | 440 | 3,906 | -90.476% |
| 2026-08-14 | 2.9400 | 3.0000 | 2.7800 | 2.9300 | -2.333% | 538 | 3,941 | -89.761% |
| 2026-08-13 | 2.9200 | 3.0200 | 2.5500 | 3.0000 | +13.636% | 173 | 3,846 | -90.000% |
| 2026-08-12 | 2.3600 | 2.8100 | 2.3100 | 2.6400 | +11.864% | 373 | 3,845 | -88.636% |
| 2026-08-11 | 2.1500 | 2.4000 | 2.1200 | 2.3600 | +10.280% | 1,419 | 3,330 | -87.288% |
| 2026-08-10 | 2.5000 | 2.5100 | 2.0200 | 2.1400 | -14.056% | 52 | 3,299 | -85.981% |
| 2026-08-07 | 2.8400 | 2.8400 | 2.3100 | 2.4900 | -17.000% | 98 | 3,297 | -87.952% |
| 2026-08-06 | 3.0000 | 3.0500 | 2.8000 | 3.0000 | -4.762% | 41 | 3,286 | -90.000% |
| 2026-08-05 | 2.4300 | 3.2500 | 2.4200 | 3.1500 | +8.997% | 158 | 3,279 | -90.476% |
| 2026-08-04 | 2.9100 | 2.9200 | 2.5000 | 2.8900 | +24.569% | 321 | 3,285 | -89.619% |
| 2026-08-03 | 3.2500 | 3.2500 | 2.1100 | 2.3200 | -28.615% | 200 | 3,251 | -87.069% |
| 2026-07-31 | 4.3500 | 5.1500 | 3.1500 | 3.2500 | -79.495% | 1,152 | 3,269 | -90.769% |
| 2026-07-30 | 15.0000 | 15.8500 | 13.7100 | 15.8500 | -14.324% | 279 | 3,197 | -98.107% |
| 2026-07-29 | 17.6800 | 18.6800 | 16.0500 | 18.5000 | +11.446% | 122 | 3,135 | -98.378% |
| 2026-07-28 | 16.1300 | 18.0500 | 16.1000 | 16.6000 | -0.599% | 37 | 3,122 | -98.193% |
| 2026-07-27 | 14.9000 | 16.7000 | 14.8700 | 16.7000 | +1.151% | 76 | 3,122 | -98.204% |
| 2026-07-24 | 16.5000 | 16.7500 | 15.4800 | 16.5100 | -2.134% | 180 | 3,083 | -98.183% |
| 2026-07-23 | 14.9500 | 17.4000 | 14.9500 | 16.8700 | +38.392% | 96 | 3,058 | -98.222% |
| 2026-07-22 | 12.3300 | 12.7000 | 12.1800 | 12.1900 | +10.517% | 95 | 2,972 | -97.539% |
| 2026-07-21 | 11.1000 | 11.1400 | 10.7500 | 11.0300 | +5.148% | 39 | 2,962 | -97.280% |
| 2026-07-20 | 10.9000 | 10.9000 | 9.5900 | 10.4900 | -10.723% | 416 | 2,897 | -97.140% |
| 2026-07-17 | 12.7700 | 12.7700 | 11.2500 | 11.7500 | +7.306% | 103 | 2,827 | -97.447% |
| 2026-07-16 | 9.4500 | 10.9500 | 9.1400 | 10.9500 | +9.500% | 24 | 2,812 | -97.260% |
| 2026-07-15 | 10.6700 | 10.6700 | 9.3200 | 10.0000 | -16.037% | 37 | 2,810 | -97.000% |
| 2026-07-14 | 12.8000 | 12.8000 | 11.8500 | 11.9100 | +0.506% | 280 | 2,664 | -97.481% |
| 2026-07-13 | 12.3500 | 12.3500 | 11.7000 | 11.8500 | -9.886% | 162 | 2,669 | -97.468% |
| 2026-07-10 | 12.9900 | 13.2000 | 12.9900 | 13.1500 | +0.382% | 204 | 2,668 | -97.719% |
| 2026-07-09 | 15.0000 | 15.0800 | 13.1000 | 13.1000 | -5.891% | 52 | 2,695 | -97.710% |
| 2026-07-08 | 14.3100 | 14.3500 | 13.9200 | 13.9200 | +7.077% | 106 | 2,617 | -97.845% |
| 2026-07-07 | 12.8400 | 13.8900 | 12.8400 | 13.0000 | -1.887% | 82 | 2,633 | -97.692% |
| 2026-07-06 | 14.4200 | 14.4200 | 13.2000 | 13.2500 | -8.304% | 46 | 2,622 | -97.736% |
| 2026-07-02 | 14.3000 | 15.0000 | 13.3000 | 14.4500 | -1.701% | 95 | 2,649 | -97.924% |
| 2026-07-01 | 16.7400 | 16.7400 | 13.9000 | 14.7000 | -7.372% | 85 | 2,633 | -97.959% |
| 2026-06-30 | 15.6500 | 15.9500 | 14.8500 | 15.8700 | +4.752% | 34 | 2,612 | -98.110% |
| 2026-06-29 | 15.0500 | 15.2500 | 13.4000 | 15.1500 | -20.389% | 77 | 2,560 | -98.020% |
| 2026-06-26 | 21.2000 | 21.2000 | 18.8500 | 19.0300 | -11.282% | 127 | 2,536 | -98.424% |
| 2026-06-25 | 21.5500 | 21.7000 | 20.0000 | 21.4500 | +29.607% | 189 | 2,556 | -98.601% |
| 2026-06-24 | 16.1500 | 16.5500 | 14.6300 | 16.5500 | -3.216% | 82 | 2,535 | -98.187% |
| 2026-06-23 | 19.7100 | 19.7100 | 16.7000 | 17.1000 | -6.455% | 588 | 2,292 | -98.246% |
| 2026-06-22 | 15.2300 | 18.8500 | 15.2300 | 18.2800 | +26.944% | 272 | 2,270 | -98.359% |
| 2026-06-18 | 16.5900 | 16.5900 | 13.6500 | 14.4000 | -12.195% | 216 | 2,270 | -97.917% |
| 2026-06-17 | 14.2500 | 16.4000 | 14.2500 | 16.4000 | +33.333% | 221 | 2,227 | -98.171% |
| 2026-06-16 | 12.4200 | 12.4400 | 12.3000 | 12.3000 | -4.577% | 22 | 2,223 | -97.561% |
| 2026-06-15 | 13.3200 | 13.3700 | 12.7400 | 12.8900 | -22.256% | 170 | 2,222 | -97.673% |
| 2026-06-12 | 16.8500 | 17.8500 | 16.5800 | 16.5800 | +4.474% | 27 | 2,205 | -98.191% |
| 2026-06-11 | 17.0600 | 17.7300 | 15.8700 | 15.8700 | -6.921% | 13 | 2,203 | -98.110% |
| 2026-06-10 | 15.8600 | 17.1500 | 15.8000 | 17.0500 | +14.047% | 142 | 2,152 | -98.240% |
| 2026-06-09 | 13.1300 | 15.7500 | 13.1300 | 14.9500 | +1.701% | 55 | 2,139 | -97.993% |
| 2026-06-08 | 13.7900 | 14.9500 | 13.7900 | 14.7000 | +26.833% | 78 | 2,092 | -97.959% |
| 2026-06-04 | 11.9300 | 11.9300 | 11.4200 | 11.5900 | -12.857% | 18 | 2,092 | -97.412% |
| 2026-06-03 | 11.2500 | 13.4800 | 11.2500 | 13.3000 | +26.667% | 64 | 2,075 | -97.744% |
| 2026-06-02 | 11.6800 | 11.6800 | 10.5000 | 10.5000 | +8.247% | 688 | 2,157 | -97.143% |
| 2026-06-01 | 9.2300 | 9.8500 | 9.2300 | 9.7000 | +26.797% | 8 | 2,153 | -96.907% |
| 2026-05-29 | 7.4700 | 7.8500 | 7.4700 | 7.6500 | +2.000% | 25 | 2,133 | -96.078% |
| 2026-05-28 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.459% | 1 | 2,133 | -96.000% |
| 2026-05-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -12.778% | 3 | 2,130 | -96.178% |
| 2026-05-26 | 8.4500 | 9.2900 | 8.4500 | 9.0000 | +6.509% | 50 | 2,085 | -96.667% |
| 2026-05-22 | 8.0000 | 8.4500 | 8.0000 | 8.4500 | -1.170% | 30 | 2,083 | -96.450% |
| 2026-05-21 | 9.4500 | 9.4500 | 8.3500 | 8.5500 | -7.065% | 97 | 2,014 | -96.491% |
| 2026-05-20 | 9.5700 | 9.7000 | 9.2000 | 9.2000 | -11.538% | 82 | 1,946 | -96.739% |
| 2026-05-19 | 11.1000 | 11.4000 | 10.3500 | 10.4000 | +8.333% | 50 | 1,916 | -97.115% |
| 2026-05-18 | 8.9500 | 9.6000 | 8.7500 | 9.6000 | -3.518% | 23 | 1,904 | -96.875% |
| 2026-05-15 | 9.9500 | 10.2000 | 9.9500 | 9.9500 | +9.945% | 26 | 1,893 | -96.985% |
| 2026-05-14 | 9.1500 | 9.4500 | 9.0000 | 9.0500 | 0.000% | 55 | 1,866 | -96.685% |
| 2026-05-13 | 9.8500 | 9.8500 | 8.8500 | 9.0500 | -6.605% | 53 | 1,823 | -96.685% |
| 2026-05-12 | 9.4500 | 9.6900 | 9.4500 | 9.6900 | +7.667% | 101 | 1,808 | -96.904% |
| 2026-05-11 | 8.4500 | 9.0000 | 8.2900 | 9.0000 | +7.784% | 169 | 1,702 | -96.667% |
| 2026-05-08 | 8.5500 | 8.6100 | 8.3500 | 8.3500 | -5.006% | 11 | 1,693 | -96.407% |
| 2026-05-07 | 8.3500 | 8.8000 | 8.2500 | 8.7900 | +10.845% | 737 | 1,131 | -96.587% |
| 2026-05-06 | 8.5000 | 8.6500 | 7.9300 | 7.9300 | -8.324% | 139 | 1,061 | -96.217% |
| 2026-05-05 | 7.9200 | 8.6500 | 7.9200 | 8.6500 | -4.314% | 76 | 1,029 | -96.532% |
| 2026-05-04 | 8.9000 | 9.4000 | 8.6400 | 9.0400 | -7.755% | 32 | 1,055 | -96.681% |
| 2026-05-01 | 10.6500 | 10.6500 | 9.1000 | 9.8000 | -6.755% | 73 | 1,013 | -96.939% |
| 2026-04-30 | 11.4700 | 11.4700 | 10.5100 | 10.5100 | -13.140% | 5 | 1,010 | -97.146% |
| 2026-04-29 | 11.4000 | 12.4500 | 11.4000 | 12.1000 | -5.469% | 52 | 970 | -97.521% |
| 2026-04-28 | 13.1000 | 13.2000 | 12.8000 | 12.8000 | -0.775% | 15 | 964 | -97.656% |
| 2026-04-27 | 12.2400 | 13.0000 | 12.0700 | 12.9000 | +5.478% | 130 | 909 | -97.674% |
| 2026-04-24 | 13.0500 | 13.0500 | 12.1000 | 12.2300 | -15.069% | 228 | 886 | -97.547% |
| 2026-04-23 | 14.3000 | 14.8500 | 13.8800 | 14.4000 | -0.346% | 810 | 383 | -97.917% |
| 2026-04-22 | 15.1100 | 15.1100 | 14.2500 | 14.4500 | -7.490% | 44 | 373 | -97.924% |
| 2026-04-21 | 14.8200 | 15.6200 | 14.8200 | 15.6200 | -5.904% | 74 | 340 | -98.079% |
| 2026-04-20 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +7.792% | 1 | 339 | -98.193% |
| 2026-04-17 | 14.2500 | 15.7000 | 14.2500 | 15.4000 | -5.810% | 43 | 316 | -98.052% |
| 2026-04-16 | 16.4000 | 16.4000 | 16.3500 | 16.3500 | -1.208% | 17 | 304 | -98.165% |
| 2026-04-15 | 16.8200 | 16.9500 | 16.5500 | 16.5500 | -1.488% | 318 | 171 | -98.187% |
| 2026-04-14 | 17.7500 | 17.9500 | 15.7000 | 16.8000 | -16.625% | 81 | 147 | -98.214% |
| 2026-04-13 | 21.2500 | 21.3000 | 20.1000 | 20.1500 | -3.032% | 162 | 92 | -98.511% |
| 2026-04-10 | 20.8500 | 21.2200 | 20.3500 | 20.7800 | -11.986% | 20 | 92 | -98.556% |
| 2026-04-09 | 25.3500 | 25.3500 | 23.0000 | 23.6100 | -13.989% | 7 | 87 | -98.729% |
| 2026-04-08 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | -17.069% | 1 | 84 | -98.907% |
| 2026-04-07 | 33.1500 | 33.1500 | 33.1000 | 33.1000 | -0.898% | 10 | 83 | -99.094% |
| 2026-04-06 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -6.180% | 20 | 78 | -99.102% |
| 2026-04-02 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -12.099% | 25 | 40 | -99.157% |
| 2026-03-30 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +20.036% | 39 | 40 | -99.259% |
| 2026-03-25 | 33.7300 | 33.7400 | 33.7300 | 33.7400 | +0.656% | 8 | 7 | -99.111% |
| 2026-03-23 | 33.5200 | 33.5200 | 33.5200 | 33.5200 | +3.777% | 1 | 3 | -99.105% |
| 2026-03-17 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -13.544% | 1 | 4 | -99.071% |
| 2026-03-13 | 37.3600 | 37.3600 | 37.3600 | 37.3600 | -1.942% | 2 | 3 | -99.197% |
| 2026-03-09 | 37.8000 | 38.1000 | 37.8000 | 38.1000 | +13.901% | 2 | 1 | -99.213% |
| 2026-03-04 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | 0.000% | 1 | 1 | -99.103% |