AMZN261016P00250000
AMZN Oct 16 2026 250.00 Put
optionOPRA
EODOct 6, 2026
2.12USD-47.654%(-1.93)3,642Vol20,818OI
AMZN261016P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.2100 | 4.1500 | 2.0400 | 2.1200 | -47.654% | 3,642 | 20,430 | 0.000% |
| 2026-10-05 | 4.5800 | 4.6000 | 2.8800 | 4.0500 | -6.897% | 2,729 | 21,211 | -47.654% |
| 2026-10-02 | 4.7000 | 5.0900 | 3.8700 | 4.3500 | -31.171% | 2,395 | 21,574 | -51.264% |
| 2026-10-01 | 5.6000 | 7.5000 | 5.3000 | 6.3200 | +0.317% | 6,763 | 16,555 | -66.456% |
| 2026-09-30 | 7.3400 | 7.6300 | 5.0000 | 6.3000 | -19.231% | 3,873 | 14,444 | -66.349% |
| 2026-09-29 | 7.8300 | 8.3800 | 6.7000 | 7.8000 | -3.106% | 496 | 14,570 | -72.821% |
| 2026-09-28 | 8.1000 | 9.1500 | 7.2700 | 8.0500 | +21.053% | 717 | 14,469 | -73.665% |
| 2026-09-25 | 7.4500 | 7.9000 | 6.1500 | 6.6500 | -4.864% | 1,152 | 14,620 | -68.120% |
| 2026-09-24 | 9.0000 | 9.1000 | 6.6700 | 6.9900 | -5.156% | 741 | 14,600 | -69.671% |
| 2026-09-23 | 5.6200 | 8.1700 | 5.5500 | 7.3700 | +41.731% | 2,310 | 14,826 | -71.235% |
| 2026-09-22 | 5.3000 | 5.8500 | 4.0600 | 5.2000 | +22.353% | 1,905 | 14,235 | -59.231% |
| 2026-09-21 | 4.9000 | 5.7000 | 4.0000 | 4.2500 | -28.331% | 1,170 | 13,954 | -50.118% |
| 2026-09-18 | 6.6500 | 6.6500 | 5.5000 | 5.9300 | -16.830% | 1,317 | 13,684 | -64.250% |
| 2026-09-17 | 7.5700 | 8.2500 | 6.8800 | 7.1300 | -30.709% | 1,040 | 13,773 | -70.266% |
| 2026-09-16 | 9.0500 | 11.1500 | 8.8200 | 10.2900 | +9.468% | 1,871 | 13,067 | -79.397% |
| 2026-09-15 | 7.5000 | 9.9000 | 7.1000 | 9.4000 | +33.333% | 1,738 | 12,937 | -77.447% |
| 2026-09-14 | 7.3000 | 8.5000 | 6.1000 | 7.0500 | +17.500% | 840 | 12,754 | -69.929% |
| 2026-09-11 | 7.6000 | 7.6000 | 5.7000 | 6.0000 | -28.571% | 744 | 12,657 | -64.667% |
| 2026-09-10 | 9.1700 | 9.6000 | 7.8000 | 8.4000 | +1.205% | 1,029 | 12,425 | -74.762% |
| 2026-09-09 | 8.3600 | 9.1500 | 7.5500 | 8.3000 | +21.168% | 1,027 | 12,057 | -74.458% |
| 2026-09-08 | 7.4000 | 7.4500 | 6.3500 | 6.8500 | +7.535% | 402 | 11,940 | -69.051% |
| 2026-09-04 | 6.0000 | 7.1500 | 5.4900 | 6.3700 | +4.255% | 648 | 11,761 | -66.719% |
| 2026-09-03 | 7.0000 | 7.0000 | 5.9900 | 6.1100 | -19.711% | 868 | 11,609 | -65.303% |
| 2026-09-02 | 8.1500 | 8.1500 | 7.1000 | 7.6100 | -3.671% | 570 | 11,472 | -72.142% |
| 2026-09-01 | 7.9500 | 9.1000 | 7.3800 | 7.9000 | +30.579% | 1,477 | 11,458 | -73.165% |
| 2026-08-31 | 4.7000 | 7.0500 | 4.7000 | 6.0500 | +28.723% | 1,132 | 11,141 | -64.959% |
| 2026-08-28 | 6.7400 | 7.0000 | 4.6000 | 4.7000 | -38.562% | 1,916 | 10,432 | -54.894% |
| 2026-08-27 | 6.8000 | 8.2000 | 6.6500 | 7.6500 | +17.692% | 769 | 10,152 | -72.288% |
| 2026-08-26 | 6.4000 | 7.2000 | 6.4000 | 6.5000 | -4.271% | 746 | 10,087 | -67.385% |
| 2026-08-25 | 5.8500 | 6.8500 | 5.8500 | 6.7900 | +7.778% | 1,491 | 9,444 | -68.778% |
| 2026-08-24 | 7.2500 | 7.2500 | 6.0800 | 6.3000 | -16.667% | 1,902 | 7,886 | -66.349% |
| 2026-08-21 | 7.8000 | 8.2000 | 7.0200 | 7.5600 | +0.132% | 731 | 7,981 | -71.958% |
| 2026-08-20 | 6.5000 | 7.5500 | 6.3600 | 7.5500 | +32.456% | 663 | 7,540 | -71.921% |
| 2026-08-19 | 6.6700 | 7.5500 | 5.5200 | 5.7000 | -22.659% | 490 | 7,462 | -62.807% |
| 2026-08-18 | 7.6500 | 8.0800 | 6.6000 | 7.3700 | +6.812% | 271 | 7,259 | -71.235% |
| 2026-08-17 | 5.8000 | 7.7300 | 5.8000 | 6.9000 | +4.545% | 1,639 | 6,701 | -69.275% |
| 2026-08-14 | 6.4000 | 6.6000 | 6.0000 | 6.6000 | +3.125% | 472 | 6,678 | -67.879% |
| 2026-08-13 | 6.0300 | 6.4400 | 5.4000 | 6.4000 | +6.667% | 728 | 6,350 | -66.875% |
| 2026-08-12 | 4.8000 | 6.0000 | 4.8000 | 6.0000 | +20.000% | 509 | 6,318 | -64.667% |
| 2026-08-11 | 4.4000 | 5.1300 | 4.2000 | 5.0000 | +14.943% | 346 | 6,285 | -57.600% |
| 2026-08-10 | 5.1000 | 5.1000 | 4.0300 | 4.3500 | -13.861% | 369 | 6,282 | -51.264% |
| 2026-08-07 | 5.3500 | 5.5500 | 4.4500 | 5.0500 | -17.213% | 403 | 6,133 | -58.020% |
| 2026-08-06 | 5.7800 | 6.1000 | 5.4000 | 6.1000 | +0.164% | 266 | 6,115 | -65.246% |
| 2026-08-05 | 4.8500 | 6.4000 | 4.7100 | 6.0900 | +11.743% | 1,389 | 6,570 | -65.189% |
| 2026-08-04 | 5.8200 | 5.8200 | 4.8900 | 5.4500 | +25.287% | 546 | 6,455 | -61.101% |
| 2026-08-03 | 4.9500 | 4.9500 | 4.0000 | 4.3500 | -29.268% | 1,046 | 6,296 | -51.264% |
| 2026-07-31 | 9.2500 | 9.2500 | 6.1500 | 6.1500 | -74.375% | 2,668 | 4,526 | -65.528% |
| 2026-07-30 | 23.3000 | 24.7500 | 21.8500 | 24.0000 | -7.834% | 78 | 4,454 | -91.167% |
| 2026-07-29 | 28.3500 | 28.3500 | 26.0400 | 26.0400 | +0.038% | 8 | 4,453 | -91.859% |
| 2026-07-28 | 27.0900 | 27.5800 | 25.3400 | 26.0300 | +2.078% | 14 | 4,444 | -91.856% |
| 2026-07-27 | 23.3000 | 25.6200 | 23.3000 | 25.5000 | +4.981% | 33 | 4,421 | -91.686% |
| 2026-07-24 | 24.2900 | 24.2900 | 24.2900 | 24.2900 | -5.302% | 1 | 4,420 | -91.272% |
| 2026-07-23 | 23.4000 | 26.2700 | 23.3500 | 25.6500 | +32.216% | 24 | 4,420 | -91.735% |
| 2026-07-22 | 18.7000 | 20.1500 | 18.7000 | 19.4000 | +7.479% | 30 | 4,409 | -89.072% |
| 2026-07-21 | 17.4500 | 18.0500 | 17.4000 | 18.0500 | +6.176% | 158 | 4,380 | -88.255% |
| 2026-07-20 | 17.8000 | 17.8500 | 15.7000 | 17.0000 | -9.382% | 199 | 4,293 | -87.529% |
| 2026-07-17 | 18.5400 | 18.9000 | 18.0000 | 18.7600 | +7.323% | 14 | 4,294 | -88.699% |
| 2026-07-16 | 16.0700 | 18.3000 | 14.7500 | 17.4800 | +9.937% | 803 | 3,832 | -87.872% |
| 2026-07-15 | 17.1200 | 17.1200 | 15.2500 | 15.9000 | -20.301% | 266 | 3,802 | -86.667% |
| 2026-07-14 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +3.906% | 5 | 3,807 | -89.373% |
| 2026-07-13 | 19.8300 | 19.8300 | 18.2700 | 19.2000 | -5.651% | 243 | 3,810 | -88.958% |
| 2026-07-10 | 18.1200 | 20.3500 | 18.1200 | 20.3500 | +1.496% | 6 | 3,810 | -89.582% |
| 2026-07-09 | 21.6000 | 21.6500 | 20.0500 | 20.0500 | -8.656% | 15 | 3,812 | -89.426% |
| 2026-07-08 | 22.0000 | 22.0000 | 21.9500 | 21.9500 | +10.135% | 6 | 3,812 | -90.342% |
| 2026-07-07 | 19.5000 | 21.1000 | 19.5000 | 19.9300 | -5.095% | 14 | 3,812 | -89.363% |
| 2026-07-06 | 22.4400 | 22.4400 | 20.2000 | 21.0000 | -4.545% | 66 | 3,766 | -89.905% |
| 2026-07-02 | 20.8900 | 22.0000 | 20.8900 | 22.0000 | +3.286% | 6 | 3,766 | -90.364% |
| 2026-07-01 | 23.6500 | 25.7200 | 21.3000 | 21.3000 | -9.554% | 67 | 3,768 | -90.047% |
| 2026-06-30 | 23.2000 | 23.6700 | 22.7000 | 23.5500 | +5.748% | 920 | 2,864 | -90.998% |
| 2026-06-29 | 21.6500 | 22.5000 | 21.3000 | 22.2700 | -25.643% | 267 | 2,714 | -90.480% |
| 2026-06-26 | 28.2500 | 30.0000 | 28.2500 | 29.9500 | -0.992% | 3 | 2,713 | -92.922% |
| 2026-06-25 | 30.8000 | 30.9000 | 28.7000 | 30.2500 | +28.178% | 120 | 2,639 | -92.992% |
| 2026-06-24 | 24.9000 | 24.9000 | 22.3700 | 23.6000 | -9.091% | 20 | 2,638 | -91.017% |
| 2026-06-23 | 26.6000 | 26.6000 | 25.9600 | 25.9600 | -2.917% | 42 | 2,624 | -91.834% |
| 2026-06-22 | 26.8700 | 27.5700 | 26.4800 | 26.7400 | +22.212% | 25 | 2,636 | -92.072% |
| 2026-06-18 | 23.4000 | 23.4000 | 21.4900 | 21.8800 | -8.757% | 46 | 2,622 | -90.311% |
| 2026-06-17 | 21.7500 | 23.9800 | 21.7500 | 23.9800 | +19.780% | 32 | 2,615 | -91.159% |
| 2026-06-16 | 19.6000 | 20.0200 | 18.9000 | 20.0200 | +1.831% | 124 | 2,581 | -89.411% |
| 2026-06-15 | 20.2800 | 20.2800 | 19.6600 | 19.6600 | -22.750% | 14 | 2,571 | -89.217% |
| 2026-06-12 | 26.0000 | 26.5000 | 25.4000 | 25.4500 | 0.000% | 9 | 2,575 | -91.670% |
| 2026-06-11 | 25.2500 | 25.4500 | 25.1000 | 25.4500 | +1.800% | 8 | 2,578 | -91.670% |
| 2026-06-10 | 22.9200 | 25.0000 | 22.8700 | 25.0000 | +12.867% | 41 | 2,568 | -91.520% |
| 2026-06-09 | 19.8800 | 22.9000 | 19.8800 | 22.1500 | +1.373% | 13 | 2,564 | -90.429% |
| 2026-06-08 | 21.2000 | 21.8500 | 21.2000 | 21.8500 | +19.726% | 9 | 2,562 | -90.297% |
| 2026-06-05 | 18.6900 | 18.7000 | 17.6200 | 18.2500 | +1.671% | 85 | 2,556 | -88.384% |
| 2026-06-04 | 17.8000 | 18.0400 | 17.4900 | 17.9500 | -11.967% | 11 | 2,553 | -88.189% |
| 2026-06-03 | 17.2500 | 20.6300 | 17.0000 | 20.3900 | +24.633% | 107 | 2,518 | -89.603% |
| 2026-06-02 | 17.8000 | 17.8000 | 16.2400 | 16.3600 | +9.212% | 83 | 2,515 | -87.042% |
| 2026-06-01 | 13.6000 | 15.3000 | 13.6000 | 14.9800 | +21.987% | 167 | 2,404 | -85.848% |
| 2026-05-29 | 11.9100 | 12.2800 | 11.9000 | 12.2800 | +6.137% | 1,032 | 1,655 | -82.736% |
| 2026-05-28 | 12.5500 | 12.7200 | 11.5700 | 11.5700 | -5.935% | 27 | 1,662 | -81.677% |
| 2026-05-27 | 12.2900 | 12.6000 | 12.2500 | 12.3000 | -9.956% | 28 | 1,642 | -82.764% |
| 2026-05-26 | 14.2100 | 14.6000 | 13.6400 | 13.6600 | +5.320% | 112 | 1,572 | -84.480% |
| 2026-05-22 | 12.4000 | 12.9700 | 12.4000 | 12.9700 | +1.328% | 159 | 1,719 | -83.655% |
| 2026-05-21 | 14.1500 | 14.1500 | 12.7000 | 12.8000 | -8.897% | 316 | 1,701 | -83.438% |
| 2026-05-20 | 14.5000 | 14.6800 | 14.0500 | 14.0500 | -11.076% | 62 | 1,705 | -84.911% |
| 2026-05-19 | 15.6800 | 17.1500 | 15.6800 | 15.8000 | +12.376% | 60 | 1,699 | -86.582% |
| 2026-05-18 | 13.7500 | 14.1600 | 13.2000 | 14.0600 | -5.638% | 228 | 1,708 | -84.922% |
| 2026-05-15 | 15.2500 | 15.2500 | 14.9000 | 14.9000 | +8.759% | 106 | 1,622 | -85.772% |
| 2026-05-14 | 13.7500 | 13.9500 | 13.4000 | 13.7000 | +1.859% | 71 | 1,582 | -84.526% |
| 2026-05-13 | 14.2000 | 14.4500 | 13.1200 | 13.4500 | -3.237% | 212 | 1,509 | -84.238% |
| 2026-05-12 | 14.0000 | 14.6300 | 13.9000 | 13.9000 | +3.731% | 48 | 1,487 | -84.748% |
| 2026-05-11 | 12.5400 | 13.4000 | 12.5400 | 13.4000 | +8.943% | 130 | 1,470 | -84.179% |
| 2026-05-08 | 13.1000 | 13.1800 | 12.3000 | 12.3000 | -3.906% | 53 | 1,453 | -82.764% |
| 2026-05-07 | 12.3000 | 12.8700 | 12.3000 | 12.8000 | +8.017% | 124 | 1,348 | -83.438% |
| 2026-05-06 | 12.4500 | 12.5000 | 11.6000 | 11.8500 | -5.578% | 147 | 1,233 | -82.110% |
| 2026-05-05 | 11.7000 | 12.9500 | 11.7000 | 12.5500 | -5.922% | 51 | 1,207 | -83.108% |
| 2026-05-04 | 14.1500 | 14.1500 | 12.5800 | 13.3400 | -6.056% | 241 | 1,220 | -84.108% |
| 2026-05-01 | 15.6000 | 15.7000 | 13.3500 | 14.2000 | -8.974% | 128 | 1,193 | -85.070% |
| 2026-04-30 | 13.7500 | 17.3700 | 13.7500 | 15.6000 | -11.615% | 91 | 1,156 | -86.410% |
| 2026-04-29 | 18.7000 | 18.7000 | 16.6000 | 17.6500 | -4.852% | 253 | 1,117 | -87.989% |
| 2026-04-28 | 19.5400 | 19.5400 | 18.2800 | 18.5500 | +0.542% | 47 | 1,077 | -88.571% |
| 2026-04-27 | 18.0700 | 18.5400 | 17.3900 | 18.4500 | +5.308% | 59 | 1,053 | -88.509% |
| 2026-04-24 | 19.1500 | 19.2500 | 17.4000 | 17.5200 | -14.202% | 99 | 1,015 | -87.900% |
| 2026-04-23 | 20.3000 | 21.2500 | 19.4000 | 20.4200 | +0.098% | 499 | 640 | -89.618% |
| 2026-04-22 | 20.7400 | 20.8000 | 20.4000 | 20.4000 | -5.904% | 11 | 633 | -89.608% |
| 2026-04-21 | 21.1500 | 22.0400 | 21.0000 | 21.6800 | -5.286% | 56 | 609 | -90.221% |
| 2026-04-20 | 22.9800 | 23.8800 | 22.8900 | 22.8900 | +4.045% | 28 | 597 | -90.738% |
| 2026-04-17 | 20.9500 | 22.0500 | 20.1700 | 22.0000 | -4.139% | 654 | 207 | -90.364% |
| 2026-04-16 | 23.5500 | 24.3100 | 22.8500 | 22.9500 | -1.290% | 20 | 199 | -90.763% |
| 2026-04-15 | 23.2000 | 23.2500 | 23.2000 | 23.2500 | +0.216% | 18 | 181 | -90.882% |
| 2026-04-14 | 24.7000 | 24.7000 | 22.1000 | 23.2000 | -56.587% | 204 | 7 | -90.862% |
| 2026-03-30 | 53.4400 | 53.4400 | 53.4400 | 53.4400 | -0.798% | 4 | 7 | -96.033% |
| 2026-03-27 | 53.8700 | 53.8700 | 53.8700 | 53.8700 | +12.229% | 7 | 7 | -96.065% |
| 2026-03-26 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -3.128% | 7 | 3 | -95.583% |
| 2026-03-20 | 49.5500 | 49.5500 | 49.5500 | 49.5500 | +4.868% | 4 | 7 | -95.721% |
| 2026-03-19 | 47.8500 | 47.8500 | 47.2500 | 47.2500 | +4.930% | 4 | 11 | -95.513% |
| 2026-03-11 | 45.0300 | 45.0300 | 45.0300 | 45.0300 | -4.049% | 3 | 7 | -95.292% |
| 2026-03-09 | 47.4100 | 47.4100 | 46.9300 | 46.9300 | +7.588% | 2 | 7 | -95.483% |
| 2026-03-06 | 43.6200 | 43.6200 | 43.6200 | 43.6200 | -5.174% | 5 | 7 | -95.140% |
| 2026-02-25 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | 0.000% | 7 | 0 | -95.391% |