AMZN261016P00240000
AMZN Oct 16 2026 240.00 Put
optionOPRA
EODOct 6, 2026
0.54USD-52.212%(-0.59)5,366Vol22,596OI
AMZN261016P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.8500 | 1.1500 | 0.5000 | 0.5400 | -52.212% | 5,366 | 22,619 | 0.000% |
| 2026-10-05 | 1.4000 | 1.4400 | 0.7800 | 1.1300 | -15.672% | 3,944 | 22,775 | -52.212% |
| 2026-10-02 | 1.5400 | 1.7500 | 1.2300 | 1.3400 | -44.398% | 2,768 | 23,373 | -59.701% |
| 2026-10-01 | 1.9800 | 3.1500 | 1.9800 | 2.4100 | -2.033% | 2,811 | 22,996 | -77.593% |
| 2026-09-30 | 3.2500 | 3.3600 | 1.8700 | 2.4600 | -26.567% | 3,964 | 23,033 | -78.049% |
| 2026-09-29 | 3.2700 | 3.6500 | 2.7300 | 3.3500 | -4.830% | 2,531 | 23,873 | -83.881% |
| 2026-09-28 | 3.7500 | 4.1600 | 3.0500 | 3.5200 | +23.944% | 756 | 23,899 | -84.659% |
| 2026-09-25 | 3.5000 | 3.5500 | 2.5800 | 2.8400 | -8.974% | 3,123 | 23,600 | -80.986% |
| 2026-09-24 | 4.4000 | 4.5000 | 2.8900 | 3.1200 | -6.866% | 1,149 | 23,532 | -82.692% |
| 2026-09-23 | 2.5700 | 3.8600 | 2.3000 | 3.3500 | +45.022% | 1,550 | 23,134 | -83.881% |
| 2026-09-22 | 2.3300 | 2.6100 | 1.7900 | 2.3100 | +21.579% | 3,153 | 21,902 | -76.623% |
| 2026-09-21 | 2.3000 | 2.6800 | 1.7900 | 1.9000 | -31.900% | 1,974 | 21,840 | -71.579% |
| 2026-09-18 | 3.2900 | 3.3000 | 2.6600 | 2.7900 | -21.408% | 1,285 | 21,447 | -80.645% |
| 2026-09-17 | 3.9000 | 4.2500 | 3.4400 | 3.5500 | -37.500% | 1,390 | 21,260 | -84.789% |
| 2026-09-16 | 4.9500 | 6.2500 | 4.8400 | 5.6800 | +14.747% | 1,859 | 20,936 | -90.493% |
| 2026-09-15 | 4.0000 | 5.3800 | 3.6700 | 4.9500 | +33.784% | 1,524 | 20,815 | -89.091% |
| 2026-09-14 | 3.9000 | 4.6000 | 3.1500 | 3.7000 | +21.711% | 1,079 | 20,747 | -85.405% |
| 2026-09-11 | 3.9500 | 4.1000 | 2.8900 | 3.0400 | -36.402% | 2,127 | 20,224 | -82.237% |
| 2026-09-10 | 5.3500 | 5.4000 | 4.2500 | 4.7800 | +4.367% | 1,103 | 20,239 | -88.703% |
| 2026-09-09 | 4.5500 | 5.2200 | 4.1000 | 4.5800 | +27.222% | 2,890 | 19,785 | -88.210% |
| 2026-09-08 | 3.7000 | 4.1000 | 3.4000 | 3.6000 | +6.509% | 1,183 | 19,429 | -85.000% |
| 2026-09-04 | 3.2500 | 3.9500 | 3.0800 | 3.3800 | +0.896% | 983 | 19,243 | -84.024% |
| 2026-09-03 | 3.7500 | 3.8000 | 3.2400 | 3.3500 | -20.238% | 2,051 | 18,928 | -83.881% |
| 2026-09-02 | 4.5000 | 4.7500 | 3.8900 | 4.2000 | -4.762% | 688 | 18,809 | -87.143% |
| 2026-09-01 | 4.6000 | 5.1800 | 4.1700 | 4.4100 | +29.706% | 1,465 | 18,492 | -87.755% |
| 2026-08-31 | 3.0000 | 3.9500 | 2.9500 | 3.4000 | +27.820% | 1,588 | 17,886 | -84.118% |
| 2026-08-28 | 3.9000 | 4.0500 | 2.6300 | 2.6600 | -38.851% | 1,159 | 17,347 | -79.699% |
| 2026-08-27 | 4.0500 | 4.7500 | 4.0000 | 4.3500 | +13.874% | 560 | 17,398 | -87.586% |
| 2026-08-26 | 3.8100 | 4.2500 | 3.8000 | 3.8200 | -0.779% | 975 | 17,183 | -85.864% |
| 2026-08-25 | 3.7500 | 4.0700 | 3.5800 | 3.8500 | +3.217% | 4,909 | 13,523 | -85.974% |
| 2026-08-24 | 4.3500 | 4.3500 | 3.5500 | 3.7300 | -16.180% | 1,569 | 12,423 | -85.523% |
| 2026-08-21 | 4.5500 | 4.9900 | 4.2000 | 4.4500 | -3.261% | 763 | 12,501 | -87.865% |
| 2026-08-20 | 3.7800 | 4.6000 | 3.6500 | 4.6000 | +39.394% | 3,518 | 14,073 | -88.261% |
| 2026-08-19 | 3.9100 | 4.3700 | 3.2600 | 3.3000 | -28.261% | 522 | 13,744 | -83.636% |
| 2026-08-18 | 4.6500 | 4.7900 | 3.8900 | 4.6000 | +9.524% | 384 | 13,305 | -88.261% |
| 2026-08-17 | 3.2700 | 4.6000 | 3.2400 | 4.2000 | +7.692% | 3,100 | 11,834 | -87.143% |
| 2026-08-14 | 3.8000 | 3.9000 | 3.6500 | 3.9000 | 0.000% | 717 | 11,627 | -86.154% |
| 2026-08-13 | 3.6900 | 3.9000 | 3.4000 | 3.9000 | +4.000% | 76 | 11,592 | -86.154% |
| 2026-08-12 | 3.1900 | 3.7500 | 3.0000 | 3.7500 | +21.753% | 339 | 11,479 | -85.600% |
| 2026-08-11 | 3.0000 | 3.1500 | 2.6800 | 3.0800 | +16.226% | 2,506 | 9,465 | -82.468% |
| 2026-08-10 | 3.2000 | 3.2000 | 2.5500 | 2.6500 | -17.702% | 191 | 9,407 | -79.623% |
| 2026-08-07 | 3.0900 | 3.2500 | 2.8600 | 3.2200 | -15.486% | 174 | 9,435 | -83.230% |
| 2026-08-06 | 3.5000 | 3.8100 | 3.4000 | 3.8100 | -5.926% | 192 | 9,395 | -85.827% |
| 2026-08-05 | 3.0800 | 4.1000 | 3.0300 | 4.0500 | +14.085% | 278 | 9,388 | -86.667% |
| 2026-08-04 | 3.6500 | 3.7700 | 3.2300 | 3.5500 | +28.623% | 320 | 9,307 | -84.789% |
| 2026-08-03 | 3.3000 | 3.3600 | 2.5500 | 2.7600 | -34.597% | 680 | 6,811 | -80.435% |
| 2026-07-31 | 5.4500 | 7.0000 | 3.9500 | 4.2200 | -77.003% | 881 | 6,442 | -87.204% |
| 2026-07-30 | 17.6000 | 18.3500 | 16.0500 | 18.3500 | -4.922% | 2,970 | 6,781 | -97.057% |
| 2026-07-29 | 21.8000 | 21.8000 | 19.3000 | 19.3000 | -0.771% | 149 | 6,796 | -97.202% |
| 2026-07-28 | 20.4200 | 20.6000 | 19.4500 | 19.4500 | 0.000% | 16 | 6,800 | -97.224% |
| 2026-07-27 | 17.6500 | 19.6300 | 17.5400 | 19.4500 | +0.361% | 62 | 6,800 | -97.224% |
| 2026-07-24 | 18.9300 | 19.7000 | 18.3000 | 19.3800 | -0.920% | 77 | 6,737 | -97.214% |
| 2026-07-23 | 17.8500 | 20.2000 | 17.4000 | 19.5600 | +38.723% | 77 | 6,726 | -97.239% |
| 2026-07-22 | 13.7400 | 14.9500 | 13.5500 | 14.1000 | +8.462% | 98 | 6,691 | -96.170% |
| 2026-07-21 | 12.9000 | 13.1700 | 12.9000 | 13.0000 | +5.263% | 47 | 6,670 | -95.846% |
| 2026-07-20 | 13.0300 | 13.0900 | 11.3700 | 12.3500 | -12.411% | 407 | 6,628 | -95.628% |
| 2026-07-17 | 14.8500 | 14.8500 | 13.1500 | 14.1000 | +9.049% | 72 | 6,617 | -96.170% |
| 2026-07-16 | 11.6000 | 12.9300 | 10.8000 | 12.9300 | +11.466% | 3,102 | 3,617 | -95.824% |
| 2026-07-15 | 12.4000 | 12.6000 | 11.2000 | 11.6000 | -15.513% | 174 | 3,614 | -95.345% |
| 2026-07-14 | 14.9000 | 14.9500 | 13.7300 | 13.7300 | -0.145% | 81 | 3,606 | -96.067% |
| 2026-07-13 | 14.2000 | 14.6400 | 13.7000 | 13.7500 | -9.836% | 326 | 3,599 | -96.073% |
| 2026-07-10 | 15.1000 | 15.4500 | 14.7000 | 15.2500 | +1.329% | 49 | 3,574 | -96.459% |
| 2026-07-09 | 17.6700 | 17.7000 | 15.0500 | 15.0500 | -5.346% | 96 | 3,569 | -96.412% |
| 2026-07-08 | 16.4600 | 16.7200 | 15.9000 | 15.9000 | +4.262% | 71 | 3,581 | -96.604% |
| 2026-07-07 | 14.8000 | 16.4000 | 14.6000 | 15.2500 | -2.244% | 160 | 3,608 | -96.459% |
| 2026-07-06 | 16.7200 | 17.0000 | 15.2500 | 15.6000 | -6.024% | 99 | 3,611 | -96.538% |
| 2026-07-02 | 16.5400 | 16.6900 | 15.3500 | 16.6000 | +2.217% | 48 | 3,621 | -96.747% |
| 2026-07-01 | 17.8500 | 19.6700 | 16.2000 | 16.2400 | -11.595% | 202 | 3,615 | -96.675% |
| 2026-06-30 | 17.8700 | 18.3700 | 17.1500 | 18.3700 | +4.911% | 62 | 3,590 | -97.060% |
| 2026-06-29 | 17.5000 | 17.6900 | 15.8000 | 17.5100 | -25.171% | 356 | 3,328 | -96.916% |
| 2026-06-26 | 24.4500 | 24.4500 | 21.4900 | 23.4000 | +1.518% | 256 | 3,296 | -97.692% |
| 2026-06-25 | 24.5000 | 24.5000 | 22.6000 | 23.0500 | +25.613% | 80 | 3,267 | -97.657% |
| 2026-06-24 | 19.1000 | 19.1000 | 16.9500 | 18.3500 | -8.250% | 1,670 | 1,681 | -97.057% |
| 2026-06-23 | 21.2500 | 21.2500 | 19.2500 | 20.0000 | -2.818% | 25 | 1,669 | -97.300% |
| 2026-06-22 | 20.2000 | 21.4200 | 19.8500 | 20.5800 | +23.976% | 42 | 1,667 | -97.376% |
| 2026-06-18 | 18.9700 | 18.9700 | 15.6700 | 16.6000 | -12.952% | 286 | 1,732 | -96.747% |
| 2026-06-17 | 16.5000 | 19.0700 | 16.4400 | 19.0700 | +26.208% | 92 | 1,732 | -97.168% |
| 2026-06-16 | 14.5000 | 15.1100 | 14.1500 | 15.1100 | +0.801% | 13 | 1,724 | -96.426% |
| 2026-06-15 | 15.3000 | 15.5200 | 14.8200 | 14.9900 | -21.312% | 132 | 1,729 | -96.398% |
| 2026-06-12 | 20.9300 | 20.9300 | 18.9700 | 19.0500 | +7.445% | 48 | 1,733 | -97.165% |
| 2026-06-11 | 20.5300 | 20.5500 | 17.7300 | 17.7300 | -10.319% | 117 | 1,728 | -96.954% |
| 2026-06-10 | 17.8600 | 19.7700 | 17.7700 | 19.7700 | +14.942% | 205 | 1,609 | -97.269% |
| 2026-06-09 | 15.1600 | 18.4000 | 15.1200 | 17.2000 | +1.535% | 165 | 1,502 | -96.860% |
| 2026-06-08 | 15.8500 | 17.0200 | 15.5200 | 16.9400 | +3.419% | 181 | 1,411 | -96.812% |
| 2026-06-05 | 13.1000 | 16.5000 | 13.1000 | 16.3800 | +23.065% | 32 | 1,410 | -96.703% |
| 2026-06-04 | 13.9000 | 13.9000 | 13.3000 | 13.3100 | -14.570% | 192 | 1,409 | -95.943% |
| 2026-06-03 | 13.4000 | 15.7500 | 13.4000 | 15.5800 | +27.184% | 47 | 1,397 | -96.534% |
| 2026-06-02 | 12.5500 | 12.8000 | 11.9000 | 12.2500 | +8.120% | 75 | 1,392 | -95.592% |
| 2026-06-01 | 10.1000 | 11.3300 | 10.1000 | 11.3300 | +26.592% | 30 | 1,373 | -95.234% |
| 2026-05-29 | 8.9600 | 8.9600 | 8.7500 | 8.9500 | +3.828% | 8 | 1,367 | -93.966% |
| 2026-05-28 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -6.811% | 3 | 1,365 | -93.735% |
| 2026-05-27 | 9.5500 | 9.5500 | 9.2500 | 9.2500 | -11.058% | 4 | 1,364 | -94.162% |
| 2026-05-26 | 10.5700 | 11.0500 | 10.4000 | 10.4000 | +3.689% | 47 | 1,322 | -94.808% |
| 2026-05-22 | 9.8000 | 10.0300 | 9.4500 | 10.0300 | +1.007% | 86 | 1,265 | -94.616% |
| 2026-05-21 | 10.8000 | 10.8500 | 9.8000 | 9.9300 | -7.628% | 155 | 1,228 | -94.562% |
| 2026-05-20 | 10.8500 | 11.1900 | 10.6000 | 10.7500 | -10.417% | 74 | 1,221 | -94.977% |
| 2026-05-19 | 11.8000 | 13.0300 | 11.8000 | 12.0000 | +11.008% | 79 | 1,223 | -95.500% |
| 2026-05-18 | 10.8800 | 11.1600 | 10.3100 | 10.8100 | -5.590% | 230 | 1,207 | -95.005% |
| 2026-05-15 | 11.7000 | 11.7300 | 11.2300 | 11.4500 | +9.048% | 300 | 1,150 | -95.284% |
| 2026-05-14 | 10.4300 | 10.8500 | 10.4300 | 10.5000 | +1.449% | 48 | 1,117 | -94.857% |
| 2026-05-13 | 11.0200 | 11.1000 | 10.1000 | 10.3500 | -8.000% | 87 | 1,112 | -94.783% |
| 2026-05-12 | 10.9500 | 11.4400 | 10.9500 | 11.2500 | +10.511% | 13 | 1,114 | -95.200% |
| 2026-05-11 | 9.7400 | 10.2600 | 9.7400 | 10.1800 | +6.042% | 82 | 1,103 | -94.695% |
| 2026-05-08 | 10.0500 | 10.0500 | 9.6000 | 9.6000 | -1.740% | 12 | 1,101 | -94.375% |
| 2026-05-07 | 9.5000 | 9.8500 | 9.5000 | 9.7700 | +7.363% | 16 | 1,090 | -94.473% |
| 2026-05-06 | 9.5100 | 9.5500 | 8.9000 | 9.1000 | -6.186% | 40 | 1,083 | -94.066% |
| 2026-05-05 | 9.3500 | 10.0000 | 9.2500 | 9.7000 | -8.491% | 75 | 1,057 | -94.433% |
| 2026-05-04 | 10.5000 | 10.9500 | 9.6500 | 10.6000 | -3.724% | 115 | 1,004 | -94.906% |
| 2026-05-01 | 12.5000 | 12.5000 | 10.4000 | 11.0100 | -10.122% | 121 | 950 | -95.095% |
| 2026-04-30 | 12.9000 | 13.5000 | 11.9000 | 12.2500 | -13.428% | 728 | 1,024 | -95.592% |
| 2026-04-29 | 14.0000 | 14.1500 | 13.8000 | 14.1500 | -3.741% | 9 | 1,023 | -96.184% |
| 2026-04-28 | 14.6500 | 14.9500 | 14.4000 | 14.7000 | +0.685% | 22 | 1,009 | -96.327% |
| 2026-04-27 | 14.4000 | 14.6500 | 14.1500 | 14.6000 | +5.874% | 21 | 998 | -96.301% |
| 2026-04-24 | 15.1800 | 15.2100 | 13.7900 | 13.7900 | -16.068% | 33 | 1,000 | -96.084% |
| 2026-04-23 | 16.2100 | 16.4300 | 15.8500 | 16.4300 | +0.798% | 21 | 987 | -96.713% |
| 2026-04-22 | 16.2500 | 16.4000 | 16.1000 | 16.3000 | -3.321% | 964 | 136 | -96.687% |
| 2026-04-21 | 16.9800 | 17.3500 | 16.8500 | 16.8600 | -8.618% | 28 | 122 | -96.797% |
| 2026-04-20 | 18.4000 | 18.4500 | 18.4000 | 18.4500 | +4.830% | 11 | 115 | -97.073% |
| 2026-04-17 | 16.5000 | 17.6500 | 16.5000 | 17.6000 | -3.297% | 19 | 101 | -96.932% |
| 2026-04-16 | 18.7000 | 18.7000 | 18.2000 | 18.2000 | -0.817% | 4 | 97 | -97.033% |
| 2026-04-15 | 18.9100 | 19.1000 | 18.3500 | 18.3500 | +3.966% | 23 | 91 | -97.057% |
| 2026-04-14 | 19.7100 | 19.7100 | 17.6500 | 17.6500 | -21.135% | 39 | 60 | -96.941% |
| 2026-04-13 | 23.2000 | 23.2000 | 22.3800 | 22.3800 | -1.410% | 47 | 27 | -97.587% |
| 2026-04-10 | 24.0800 | 24.0800 | 22.7000 | 22.7000 | -25.206% | 11 | 27 | -97.621% |
| 2026-04-08 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -33.297% | 10 | 19 | -98.221% |
| 2026-03-30 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +22.509% | 1 | 9 | -98.813% |
| 2026-03-26 | 37.1400 | 37.1400 | 37.1400 | 37.1400 | +4.620% | 2 | 8 | -98.546% |
| 2026-03-17 | 36.8000 | 36.8000 | 35.5000 | 35.5000 | -0.810% | 7 | 8 | -98.479% |
| 2026-03-05 | 35.7900 | 35.7900 | 35.7900 | 35.7900 | 0.000% | 1 | 1 | -98.491% |