AMZN261016P00245000
AMZN Oct 16 2026 245.00 Put
optionOPRA
EODOct 6, 2026
1.07USD-52.018%(-1.16)2,708Vol11,977OI
AMZN261016P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.6700 | 2.2500 | 1.0100 | 1.0700 | -52.018% | 2,708 | 12,295 | 0.000% |
| 2026-10-05 | 2.6300 | 2.6800 | 1.5000 | 2.2300 | -10.081% | 3,976 | 13,632 | -52.018% |
| 2026-10-02 | 2.5900 | 3.0500 | 2.2300 | 2.4800 | -38.000% | 1,907 | 13,723 | -56.855% |
| 2026-10-01 | 3.4200 | 5.1000 | 3.3900 | 4.0000 | 0.000% | 1,167 | 13,960 | -73.250% |
| 2026-09-30 | 5.0000 | 5.3000 | 3.1300 | 4.0000 | -25.926% | 865 | 14,036 | -73.250% |
| 2026-09-29 | 5.1600 | 5.7000 | 4.3700 | 5.4000 | -0.917% | 1,164 | 13,741 | -80.185% |
| 2026-09-28 | 5.6900 | 6.2500 | 4.8800 | 5.4500 | +22.472% | 1,407 | 13,664 | -80.367% |
| 2026-09-25 | 5.1000 | 5.4000 | 4.0400 | 4.4500 | -6.316% | 860 | 13,607 | -75.955% |
| 2026-09-24 | 6.4400 | 6.6000 | 4.5200 | 4.7500 | -7.227% | 1,356 | 13,279 | -77.474% |
| 2026-09-23 | 3.8300 | 5.7100 | 3.8300 | 5.1200 | +44.225% | 1,693 | 13,175 | -79.102% |
| 2026-09-22 | 3.0500 | 4.0000 | 2.7100 | 3.5500 | +24.561% | 2,902 | 12,376 | -69.859% |
| 2026-09-21 | 3.3500 | 4.0000 | 2.7000 | 2.8500 | -32.143% | 1,830 | 11,889 | -62.456% |
| 2026-09-18 | 4.6800 | 4.8000 | 3.9000 | 4.2000 | -18.288% | 795 | 11,491 | -74.524% |
| 2026-09-17 | 5.5000 | 6.0000 | 5.0000 | 5.1400 | -33.677% | 800 | 11,036 | -79.183% |
| 2026-09-16 | 6.8300 | 8.4700 | 6.5200 | 7.7500 | +11.511% | 1,015 | 10,682 | -86.194% |
| 2026-09-15 | 5.2000 | 7.4000 | 5.1500 | 6.9500 | +33.397% | 1,718 | 9,854 | -84.604% |
| 2026-09-14 | 4.7000 | 5.9500 | 4.4500 | 5.2100 | +21.163% | 953 | 9,671 | -79.463% |
| 2026-09-11 | 5.4000 | 5.4000 | 4.1500 | 4.3000 | -32.283% | 353 | 9,618 | -75.116% |
| 2026-09-10 | 7.1500 | 7.2800 | 5.8500 | 6.3500 | +1.115% | 521 | 9,509 | -83.150% |
| 2026-09-09 | 6.2000 | 7.0000 | 5.8500 | 6.2800 | +24.356% | 518 | 9,422 | -82.962% |
| 2026-09-08 | 4.7000 | 5.7000 | 4.7000 | 5.0500 | +6.092% | 815 | 9,188 | -78.812% |
| 2026-09-04 | 4.2000 | 5.3900 | 4.1300 | 4.7600 | +4.158% | 752 | 9,159 | -77.521% |
| 2026-09-03 | 4.9600 | 5.2000 | 4.4200 | 4.5700 | -19.825% | 952 | 9,089 | -76.586% |
| 2026-09-02 | 6.2200 | 6.2200 | 5.2900 | 5.7000 | -3.390% | 873 | 9,145 | -81.228% |
| 2026-09-01 | 5.6000 | 7.0000 | 5.6000 | 5.9000 | +29.670% | 962 | 9,022 | -81.864% |
| 2026-08-31 | 4.0500 | 5.2500 | 3.9000 | 4.5500 | +27.095% | 1,667 | 8,925 | -76.484% |
| 2026-08-28 | 5.3200 | 5.3200 | 3.4500 | 3.5800 | -39.322% | 1,690 | 8,513 | -70.112% |
| 2026-08-27 | 5.3100 | 6.3000 | 5.3100 | 5.9000 | +17.063% | 400 | 8,483 | -81.864% |
| 2026-08-26 | 5.3000 | 5.6000 | 4.8500 | 5.0400 | -0.787% | 484 | 8,234 | -78.770% |
| 2026-08-25 | 4.6600 | 5.4000 | 4.6500 | 5.0800 | +3.673% | 427 | 8,068 | -78.937% |
| 2026-08-24 | 5.4000 | 5.4000 | 4.6800 | 4.9000 | -16.667% | 517 | 8,046 | -78.163% |
| 2026-08-21 | 6.1000 | 6.3700 | 5.4200 | 5.8800 | +0.858% | 1,139 | 7,464 | -81.803% |
| 2026-08-20 | 4.9500 | 5.9000 | 4.7500 | 5.8300 | +34.642% | 493 | 7,170 | -81.647% |
| 2026-08-19 | 5.1800 | 5.9000 | 4.3000 | 4.3300 | -25.345% | 1,175 | 6,575 | -75.289% |
| 2026-08-18 | 5.4000 | 6.2000 | 5.1000 | 5.8000 | +6.033% | 647 | 6,251 | -81.552% |
| 2026-08-17 | 4.3800 | 6.0000 | 4.3800 | 5.4700 | +8.103% | 983 | 6,003 | -80.439% |
| 2026-08-14 | 5.0000 | 5.1000 | 4.6500 | 5.0600 | +0.797% | 493 | 5,916 | -78.854% |
| 2026-08-13 | 4.8400 | 5.0500 | 4.2700 | 5.0200 | +10.330% | 223 | 5,962 | -78.685% |
| 2026-08-12 | 3.9500 | 4.6300 | 3.8500 | 4.5500 | +13.750% | 164 | 5,908 | -76.484% |
| 2026-08-11 | 3.8800 | 4.0500 | 3.4500 | 4.0000 | +13.960% | 2,417 | 3,810 | -73.250% |
| 2026-08-10 | 3.8500 | 3.8500 | 3.3400 | 3.5100 | -12.250% | 134 | 3,799 | -69.516% |
| 2026-08-07 | 4.5500 | 4.5500 | 3.7000 | 4.0000 | -14.894% | 115 | 3,756 | -73.250% |
| 2026-08-06 | 4.9500 | 4.9500 | 4.5500 | 4.7000 | -2.287% | 214 | 3,634 | -77.234% |
| 2026-08-05 | 3.8200 | 5.1600 | 3.7500 | 4.8100 | +10.575% | 365 | 3,475 | -77.755% |
| 2026-08-04 | 4.5300 | 4.5300 | 3.8500 | 4.3500 | +24.286% | 386 | 3,421 | -75.402% |
| 2026-08-03 | 3.9000 | 3.9500 | 3.1900 | 3.5000 | -32.563% | 317 | 3,321 | -69.429% |
| 2026-07-31 | 7.3200 | 7.3200 | 5.0100 | 5.1900 | -75.634% | 889 | 2,808 | -79.383% |
| 2026-07-30 | 21.6000 | 21.6000 | 18.8500 | 21.3000 | -12.883% | 152 | 2,779 | -94.977% |
| 2026-07-29 | 24.0500 | 24.4500 | 22.5000 | 24.4500 | +7.947% | 44 | 2,784 | -95.624% |
| 2026-07-28 | 23.7300 | 23.7300 | 22.2700 | 22.6500 | +3.048% | 106 | 2,778 | -95.276% |
| 2026-07-27 | 20.8600 | 21.9800 | 20.8600 | 21.9800 | +2.710% | 3 | 2,777 | -95.132% |
| 2026-07-24 | 22.0500 | 22.0500 | 21.4000 | 21.4000 | -5.016% | 4 | 2,779 | -95.000% |
| 2026-07-23 | 20.8700 | 23.1200 | 20.3500 | 22.5300 | +35.478% | 28 | 2,787 | -95.251% |
| 2026-07-22 | 16.2500 | 17.3500 | 15.9800 | 16.6300 | +8.339% | 37 | 2,776 | -93.566% |
| 2026-07-21 | 15.4000 | 15.5000 | 14.9500 | 15.3500 | +4.778% | 319 | 2,715 | -93.029% |
| 2026-07-20 | 15.1900 | 15.1900 | 13.4500 | 14.6500 | -10.671% | 110 | 2,660 | -92.696% |
| 2026-07-17 | 17.2700 | 17.2700 | 15.2000 | 16.4000 | +7.895% | 616 | 2,125 | -93.476% |
| 2026-07-16 | 13.7500 | 15.2000 | 12.6500 | 15.2000 | +10.385% | 270 | 2,131 | -92.961% |
| 2026-07-15 | 14.6800 | 14.6800 | 13.1500 | 13.7700 | -13.396% | 162 | 2,138 | -92.229% |
| 2026-07-14 | 18.1000 | 18.1000 | 15.9000 | 15.9000 | +0.063% | 141 | 2,139 | -93.270% |
| 2026-07-13 | 16.9300 | 16.9900 | 15.8600 | 15.8900 | -9.665% | 51 | 2,126 | -93.266% |
| 2026-07-10 | 17.1700 | 17.8000 | 17.1700 | 17.5900 | +1.676% | 162 | 1,966 | -93.917% |
| 2026-07-09 | 19.3100 | 19.3100 | 17.3000 | 17.3000 | -8.947% | 7 | 1,966 | -93.815% |
| 2026-07-08 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +8.262% | 1 | 1,965 | -94.368% |
| 2026-07-07 | 17.0000 | 18.6000 | 16.6000 | 17.5500 | -1.127% | 193 | 1,973 | -93.903% |
| 2026-07-06 | 18.4500 | 18.4500 | 17.6500 | 17.7500 | -3.005% | 113 | 1,984 | -93.972% |
| 2026-07-02 | 18.2000 | 18.3000 | 17.9000 | 18.3000 | -5.670% | 5 | 1,984 | -94.153% |
| 2026-07-01 | 20.8000 | 20.8000 | 19.4000 | 19.4000 | -6.731% | 25 | 1,983 | -94.485% |
| 2026-06-30 | 19.8500 | 21.2500 | 19.8500 | 20.8000 | +4.261% | 53 | 1,956 | -94.856% |
| 2026-06-29 | 19.8000 | 20.3500 | 18.2800 | 19.9500 | -27.560% | 240 | 1,890 | -94.637% |
| 2026-06-26 | 27.5000 | 27.5900 | 26.7700 | 27.5400 | +2.379% | 11 | 1,882 | -96.115% |
| 2026-06-25 | 26.6500 | 26.9000 | 26.2200 | 26.9000 | +29.639% | 303 | 1,582 | -96.022% |
| 2026-06-24 | 21.7500 | 21.7500 | 19.4800 | 20.7500 | -9.111% | 49 | 1,591 | -94.843% |
| 2026-06-23 | 23.5000 | 23.5100 | 22.5000 | 22.8300 | -4.676% | 20 | 1,586 | -95.313% |
| 2026-06-22 | 22.6600 | 24.3600 | 22.6600 | 23.9500 | +25.854% | 33 | 1,562 | -95.532% |
| 2026-06-18 | 21.4000 | 21.4000 | 18.7000 | 19.0300 | -10.867% | 36 | 1,583 | -94.377% |
| 2026-06-17 | 19.1000 | 21.3500 | 19.1000 | 21.3500 | +23.553% | 28 | 1,583 | -94.988% |
| 2026-06-16 | 17.0500 | 17.4100 | 17.0000 | 17.2800 | -0.403% | 10 | 1,586 | -93.808% |
| 2026-06-15 | 18.5000 | 18.5000 | 17.2900 | 17.3500 | -20.046% | 18 | 1,586 | -93.833% |
| 2026-06-12 | 22.4000 | 24.3500 | 21.7000 | 21.7000 | -3.341% | 40 | 1,572 | -95.069% |
| 2026-06-11 | 22.5000 | 22.5000 | 22.3500 | 22.4500 | -0.222% | 3 | 1,574 | -95.234% |
| 2026-06-10 | 20.0000 | 22.5000 | 20.0000 | 22.5000 | +14.213% | 19 | 1,562 | -95.244% |
| 2026-06-09 | 19.2500 | 20.8700 | 19.0900 | 19.7000 | +2.338% | 44 | 1,590 | -94.569% |
| 2026-06-08 | 17.9500 | 19.4000 | 17.9400 | 19.2500 | +2.776% | 93 | 1,562 | -94.442% |
| 2026-06-05 | 16.1000 | 18.7700 | 15.5000 | 18.7300 | +21.623% | 17 | 1,549 | -94.287% |
| 2026-06-04 | 16.3500 | 16.3500 | 15.4000 | 15.4000 | -12.500% | 44 | 1,545 | -93.052% |
| 2026-06-03 | 15.0000 | 18.0400 | 15.0000 | 17.6000 | +23.509% | 27 | 1,535 | -93.920% |
| 2026-06-02 | 14.4000 | 14.4000 | 13.9500 | 14.2500 | +10.039% | 48 | 1,533 | -92.491% |
| 2026-06-01 | 12.2000 | 13.0500 | 12.2000 | 12.9500 | +24.519% | 41 | 1,529 | -91.737% |
| 2026-05-29 | 10.6500 | 10.6600 | 10.0700 | 10.4000 | +4.523% | 38 | 1,510 | -89.712% |
| 2026-05-28 | 10.5000 | 10.5000 | 9.9500 | 9.9500 | -8.716% | 38 | 1,498 | -89.246% |
| 2026-05-27 | 10.5800 | 10.9700 | 10.5800 | 10.9000 | -9.167% | 14 | 1,486 | -90.183% |
| 2026-05-26 | 12.3800 | 12.3800 | 12.0000 | 12.0000 | +4.167% | 98 | 1,416 | -91.083% |
| 2026-05-22 | 11.0000 | 11.6000 | 11.0000 | 11.5200 | +1.141% | 12 | 1,418 | -90.712% |
| 2026-05-21 | 12.0000 | 12.0000 | 11.2000 | 11.3900 | -8.145% | 15 | 1,414 | -90.606% |
| 2026-05-20 | 12.5300 | 12.5300 | 12.4000 | 12.4000 | -10.469% | 689 | 1,146 | -91.371% |
| 2026-05-19 | 15.1000 | 15.1000 | 13.7000 | 13.8500 | +8.884% | 23 | 1,125 | -92.274% |
| 2026-05-18 | 12.2500 | 12.7500 | 12.2500 | 12.7200 | -3.270% | 19 | 1,111 | -91.588% |
| 2026-05-15 | 13.3000 | 13.3500 | 13.0000 | 13.1500 | +7.787% | 30 | 1,090 | -91.863% |
| 2026-05-14 | 12.2000 | 12.4500 | 12.1500 | 12.2000 | +4.901% | 21 | 1,070 | -91.230% |
| 2026-05-13 | 12.6000 | 12.7000 | 11.5100 | 11.6300 | -6.811% | 132 | 1,096 | -90.800% |
| 2026-05-12 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +7.772% | 1 | 1,095 | -91.426% |
| 2026-05-11 | 10.9300 | 11.6800 | 10.8800 | 11.5800 | +3.857% | 80 | 1,094 | -90.760% |
| 2026-05-08 | 11.3000 | 11.3000 | 11.0500 | 11.1500 | -1.762% | 37 | 1,061 | -90.404% |
| 2026-05-07 | 10.8500 | 11.4000 | 10.8000 | 11.3500 | +9.135% | 82 | 1,002 | -90.573% |
| 2026-05-06 | 10.7500 | 11.3500 | 10.1500 | 10.4000 | -5.455% | 136 | 924 | -89.712% |
| 2026-05-05 | 10.4900 | 11.4000 | 10.4900 | 11.0000 | -8.333% | 130 | 867 | -90.273% |
| 2026-05-04 | 11.9500 | 12.0000 | 11.8700 | 12.0000 | -4.762% | 3 | 866 | -91.083% |
| 2026-05-01 | 13.8000 | 13.8000 | 12.0500 | 12.6000 | -10.000% | 141 | 848 | -91.508% |
| 2026-04-30 | 14.5000 | 15.4900 | 14.0000 | 14.0000 | -9.561% | 47 | 817 | -92.357% |
| 2026-04-29 | 15.9000 | 15.9000 | 15.2000 | 15.4800 | -5.954% | 110 | 708 | -93.088% |
| 2026-04-28 | 16.7000 | 16.9100 | 16.2300 | 16.4600 | +0.061% | 123 | 689 | -93.499% |
| 2026-04-27 | 15.9000 | 16.5000 | 15.8100 | 16.4500 | +5.992% | 148 | 689 | -93.495% |
| 2026-04-24 | 16.5000 | 16.5000 | 15.4800 | 15.5200 | -15.560% | 200 | 675 | -93.106% |
| 2026-04-23 | 17.7500 | 18.3800 | 17.2500 | 18.3800 | -0.109% | 52 | 640 | -94.178% |
| 2026-04-22 | 18.7000 | 18.9000 | 18.1500 | 18.4000 | -7.305% | 89 | 572 | -94.185% |
| 2026-04-21 | 19.1000 | 19.8500 | 18.8500 | 19.8500 | -2.409% | 206 | 462 | -94.610% |
| 2026-04-20 | 20.7500 | 21.5500 | 20.3400 | 20.3400 | +3.511% | 113 | 354 | -94.739% |
| 2026-04-17 | 18.5200 | 19.6500 | 18.1500 | 19.6500 | -4.843% | 115 | 259 | -94.555% |
| 2026-04-16 | 21.9000 | 21.9000 | 20.5000 | 20.6500 | +0.487% | 145 | 127 | -94.818% |
| 2026-04-15 | 21.3900 | 21.3900 | 20.5500 | 20.5500 | -0.964% | 101 | 41 | -94.793% |
| 2026-04-14 | 22.4800 | 22.4800 | 20.5100 | 20.7500 | -16.767% | 22 | 32 | -94.843% |
| 2026-04-13 | 25.2000 | 25.2000 | 24.9300 | 24.9300 | -2.043% | 7 | 26 | -95.708% |
| 2026-04-10 | 25.6500 | 25.6500 | 25.4500 | 25.4500 | -16.830% | 25 | 26 | -95.796% |
| 2026-04-09 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -37.931% | 1 | 6 | -96.503% |
| 2026-03-27 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | +8.686% | 5 | 5 | -97.830% |
| 2026-03-20 | 45.3600 | 45.3600 | 45.3600 | 45.3600 | 0.000% | 5 | 5 | -97.641% |