AMZN261016P00255000
AMZN Oct 16 2026 255.00 Put
optionOPRA
EODOct 6, 2026
3.95USD-41.045%(-2.75)2,657Vol7,534OI
AMZN261016P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.0000 | 6.5500 | 3.8000 | 3.9500 | -41.045% | 2,657 | 7,085 | 0.000% |
| 2026-10-05 | 7.5000 | 7.5000 | 5.0000 | 6.7000 | -4.286% | 1,471 | 7,178 | -41.045% |
| 2026-10-02 | 7.2000 | 7.8000 | 6.1800 | 7.0000 | -26.471% | 726 | 7,119 | -43.571% |
| 2026-10-01 | 9.0500 | 10.6800 | 8.6000 | 9.5200 | +6.966% | 149 | 7,094 | -58.508% |
| 2026-09-30 | 10.6000 | 10.6000 | 7.5000 | 8.9000 | -18.573% | 729 | 7,323 | -55.618% |
| 2026-09-29 | 10.6700 | 11.7300 | 9.9000 | 10.9300 | -6.979% | 327 | 7,347 | -63.861% |
| 2026-09-28 | 11.6000 | 12.1500 | 10.3900 | 11.7500 | +23.815% | 277 | 7,493 | -66.383% |
| 2026-09-25 | 10.6500 | 10.9200 | 8.7200 | 9.4900 | -5.384% | 173 | 7,557 | -58.377% |
| 2026-09-24 | 11.3500 | 12.1800 | 9.4000 | 10.0300 | -2.621% | 297 | 7,430 | -60.618% |
| 2026-09-23 | 8.1500 | 11.0500 | 7.6500 | 10.3000 | +38.814% | 920 | 7,491 | -61.650% |
| 2026-09-22 | 7.0000 | 8.0000 | 5.9000 | 7.4200 | +22.039% | 1,060 | 7,289 | -46.765% |
| 2026-09-21 | 7.1800 | 8.0000 | 5.7900 | 6.0800 | -25.944% | 847 | 7,038 | -35.033% |
| 2026-09-18 | 9.0800 | 9.3000 | 7.7500 | 8.2100 | -16.224% | 757 | 6,967 | -51.888% |
| 2026-09-17 | 10.3500 | 10.9500 | 9.3500 | 9.8000 | -26.592% | 1,144 | 6,369 | -59.694% |
| 2026-09-16 | 12.1500 | 14.0000 | 11.8000 | 13.3500 | +8.980% | 332 | 6,331 | -70.412% |
| 2026-09-15 | 10.0000 | 12.7400 | 9.4900 | 12.2500 | +28.947% | 683 | 6,316 | -67.755% |
| 2026-09-14 | 9.6500 | 10.7000 | 8.3300 | 9.5000 | +22.581% | 1,634 | 6,002 | -58.421% |
| 2026-09-11 | 9.5200 | 9.7400 | 7.7000 | 7.7500 | -29.353% | 471 | 5,823 | -49.032% |
| 2026-09-10 | 11.8200 | 12.2000 | 10.3500 | 10.9700 | +1.574% | 1,796 | 5,331 | -63.993% |
| 2026-09-09 | 10.5500 | 11.7500 | 10.3800 | 10.8000 | +21.622% | 472 | 5,391 | -63.426% |
| 2026-09-08 | 9.5000 | 9.9000 | 8.4000 | 8.8800 | +7.767% | 404 | 5,356 | -55.518% |
| 2026-09-04 | 7.7000 | 9.5000 | 7.4000 | 8.2400 | +2.233% | 699 | 5,311 | -52.063% |
| 2026-09-03 | 9.0000 | 9.1000 | 7.9600 | 8.0600 | -18.421% | 458 | 5,197 | -50.993% |
| 2026-09-02 | 10.2000 | 10.5000 | 9.2200 | 9.8800 | -1.002% | 404 | 5,018 | -60.020% |
| 2026-09-01 | 9.8600 | 11.6200 | 9.5500 | 9.9800 | +25.535% | 1,131 | 5,041 | -60.421% |
| 2026-08-31 | 6.8500 | 9.0500 | 6.8500 | 7.9500 | +28.226% | 2,022 | 3,595 | -50.314% |
| 2026-08-28 | 9.0000 | 9.0000 | 6.1000 | 6.2000 | -35.079% | 1,047 | 3,266 | -36.290% |
| 2026-08-27 | 8.7800 | 10.4500 | 8.7800 | 9.5500 | +13.018% | 871 | 2,861 | -58.639% |
| 2026-08-26 | 8.8000 | 9.1500 | 8.2400 | 8.4500 | +1.198% | 287 | 2,876 | -53.254% |
| 2026-08-25 | 7.6800 | 8.8000 | 7.6800 | 8.3500 | +3.214% | 636 | 2,938 | -52.695% |
| 2026-08-24 | 9.0500 | 9.0500 | 7.7400 | 8.0900 | -15.553% | 622 | 3,108 | -51.174% |
| 2026-08-21 | 9.7300 | 10.3300 | 8.9500 | 9.5800 | +2.460% | 704 | 2,932 | -58.768% |
| 2026-08-20 | 8.3400 | 9.3500 | 8.0500 | 9.3500 | +28.082% | 520 | 2,862 | -57.754% |
| 2026-08-19 | 8.5000 | 9.1000 | 7.1300 | 7.3000 | -23.158% | 164 | 2,811 | -45.890% |
| 2026-08-18 | 9.0700 | 10.0000 | 8.4600 | 9.5000 | +4.741% | 178 | 2,757 | -58.421% |
| 2026-08-17 | 7.5800 | 9.7800 | 7.5800 | 9.0700 | +7.976% | 912 | 2,561 | -56.450% |
| 2026-08-14 | 8.1000 | 8.4000 | 7.8500 | 8.4000 | +3.704% | 271 | 2,537 | -52.976% |
| 2026-08-13 | 7.7300 | 8.1500 | 6.8900 | 8.1000 | +10.204% | 233 | 2,540 | -51.235% |
| 2026-08-12 | 6.5200 | 7.3500 | 6.5200 | 7.3500 | +15.748% | 168 | 2,439 | -46.259% |
| 2026-08-11 | 5.3000 | 6.5000 | 5.3000 | 6.3500 | +17.593% | 393 | 2,151 | -37.795% |
| 2026-08-10 | 6.1100 | 6.1100 | 5.2000 | 5.4000 | -14.961% | 741 | 1,687 | -26.852% |
| 2026-08-07 | 6.0300 | 6.5000 | 5.7500 | 6.3500 | -14.765% | 282 | 1,535 | -37.795% |
| 2026-08-06 | 7.3500 | 7.4500 | 6.9200 | 7.4500 | -5.696% | 30 | 1,525 | -46.980% |
| 2026-08-05 | 5.8500 | 7.9000 | 5.7000 | 7.9000 | +14.993% | 304 | 1,448 | -50.000% |
| 2026-08-04 | 6.8500 | 7.0000 | 5.9000 | 6.8700 | +29.623% | 431 | 1,196 | -42.504% |
| 2026-08-03 | 5.3000 | 5.5200 | 4.9800 | 5.3000 | -33.333% | 210 | 1,114 | -25.472% |
| 2026-07-31 | 9.7900 | 10.0000 | 7.6600 | 7.9500 | -69.030% | 389 | 1,062 | -50.314% |
| 2026-07-30 | 26.3500 | 26.4900 | 25.4500 | 25.6700 | -15.000% | 28 | 1,062 | -84.612% |
| 2026-07-29 | 31.9700 | 31.9700 | 30.2000 | 30.2000 | +2.826% | 11 | 1,061 | -86.921% |
| 2026-07-28 | 29.6500 | 30.7000 | 29.3700 | 29.3700 | +0.997% | 4 | 1,061 | -86.551% |
| 2026-07-27 | 27.5000 | 29.0800 | 27.5000 | 29.0800 | +2.035% | 10 | 1,060 | -86.417% |
| 2026-07-24 | 28.3000 | 28.5000 | 28.3000 | 28.5000 | -1.213% | 2 | 1,059 | -86.140% |
| 2026-07-23 | 26.4200 | 29.8800 | 26.4200 | 28.8500 | +25.435% | 9 | 1,060 | -86.308% |
| 2026-07-22 | 23.4000 | 23.4000 | 23.0000 | 23.0000 | +11.380% | 2 | 1,059 | -82.826% |
| 2026-07-21 | 19.8000 | 20.6500 | 19.8000 | 20.6500 | +5.627% | 4 | 1,058 | -80.872% |
| 2026-07-20 | 18.8200 | 19.5500 | 18.3000 | 19.5500 | -8.645% | 64 | 1,022 | -79.795% |
| 2026-07-17 | 22.2500 | 22.2500 | 21.2000 | 21.4000 | +9.463% | 91 | 1,023 | -81.542% |
| 2026-07-16 | 18.0000 | 19.5500 | 17.4000 | 19.5500 | +6.831% | 46 | 1,003 | -79.795% |
| 2026-07-15 | 17.7500 | 18.4700 | 17.6500 | 18.3000 | -15.081% | 28 | 987 | -78.415% |
| 2026-07-14 | 22.3500 | 22.9000 | 21.5500 | 21.5500 | +1.651% | 11 | 979 | -81.671% |
| 2026-07-13 | 21.2000 | 21.3500 | 21.2000 | 21.2000 | -8.026% | 7 | 979 | -81.368% |
| 2026-07-10 | 23.1500 | 23.4000 | 23.0500 | 23.0500 | -6.110% | 82 | 973 | -82.863% |
| 2026-07-09 | 24.5500 | 24.6500 | 24.5500 | 24.5500 | -1.406% | 7 | 976 | -83.910% |
| 2026-07-08 | 24.8800 | 24.9500 | 24.8800 | 24.9000 | +3.320% | 9 | 983 | -84.137% |
| 2026-07-07 | 24.5500 | 24.5500 | 24.1000 | 24.1000 | +3.256% | 6 | 988 | -83.610% |
| 2026-07-06 | 24.5000 | 24.5500 | 23.3000 | 23.3400 | -3.753% | 89 | 956 | -83.076% |
| 2026-07-01 | 26.8500 | 27.0000 | 24.2500 | 24.2500 | -10.351% | 75 | 916 | -83.711% |
| 2026-06-30 | 25.7000 | 27.0500 | 25.6000 | 27.0500 | +4.038% | 14 | 910 | -85.397% |
| 2026-06-29 | 27.0000 | 27.0000 | 23.4000 | 26.0000 | -10.252% | 17 | 896 | -84.808% |
| 2026-06-24 | 28.0000 | 28.9700 | 25.4000 | 28.9700 | -1.463% | 41 | 885 | -86.365% |
| 2026-06-23 | 29.9500 | 29.9500 | 29.4000 | 29.4000 | -0.339% | 7 | 888 | -86.565% |
| 2026-06-22 | 28.9000 | 30.4000 | 28.9000 | 29.5000 | +20.902% | 12 | 888 | -86.610% |
| 2026-06-18 | 26.4800 | 26.4800 | 23.9500 | 24.4000 | -12.545% | 60 | 886 | -83.811% |
| 2026-06-17 | 25.7500 | 27.9000 | 25.7000 | 27.9000 | +25.224% | 17 | 885 | -85.842% |
| 2026-06-16 | 22.3500 | 22.3500 | 22.2800 | 22.2800 | -3.257% | 3 | 888 | -82.271% |
| 2026-06-15 | 22.9500 | 23.0300 | 22.8600 | 23.0300 | -19.193% | 138 | 958 | -82.848% |
| 2026-06-12 | 30.2700 | 30.2800 | 28.5000 | 28.5000 | +5.360% | 21 | 966 | -86.140% |
| 2026-06-11 | 28.5800 | 28.5800 | 27.0500 | 27.0500 | -3.565% | 24 | 989 | -85.397% |
| 2026-06-10 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +11.976% | 5 | 989 | -85.918% |
| 2026-06-09 | 26.4000 | 26.4000 | 24.9000 | 25.0500 | +4.593% | 4 | 985 | -84.232% |
| 2026-06-08 | 23.9500 | 24.0000 | 23.9500 | 23.9500 | +18.859% | 13 | 976 | -83.507% |
| 2026-06-05 | 19.9300 | 20.1500 | 19.9300 | 20.1500 | -0.395% | 76 | 976 | -80.397% |
| 2026-06-04 | 20.8000 | 20.8000 | 19.9500 | 20.2300 | -11.272% | 84 | 898 | -80.475% |
| 2026-06-03 | 19.8500 | 23.2000 | 19.8500 | 22.8000 | +22.911% | 221 | 853 | -82.675% |
| 2026-06-02 | 20.4200 | 20.4300 | 18.5500 | 18.5500 | +9.311% | 13 | 854 | -78.706% |
| 2026-06-01 | 16.7500 | 17.6000 | 16.1000 | 16.9700 | +20.783% | 17 | 849 | -76.724% |
| 2026-05-29 | 13.8500 | 14.0500 | 13.0500 | 14.0500 | +6.038% | 16 | 842 | -71.886% |
| 2026-05-28 | 13.8500 | 13.8500 | 13.2500 | 13.2500 | -6.360% | 18 | 835 | -70.189% |
| 2026-05-27 | 14.1000 | 14.4200 | 14.1000 | 14.1500 | -12.923% | 17 | 839 | -72.085% |
| 2026-05-26 | 16.3000 | 16.7000 | 16.2500 | 16.2500 | +10.544% | 46 | 833 | -75.692% |
| 2026-05-22 | 14.5500 | 14.7000 | 14.5500 | 14.7000 | +0.823% | 6 | 833 | -73.129% |
| 2026-05-21 | 16.2000 | 16.2000 | 14.5800 | 14.5800 | -9.721% | 19 | 822 | -72.908% |
| 2026-05-20 | 16.3600 | 16.6500 | 16.1500 | 16.1500 | -10.028% | 16 | 810 | -75.542% |
| 2026-05-19 | 17.9200 | 19.5000 | 17.9000 | 17.9500 | +12.117% | 87 | 776 | -77.994% |
| 2026-05-18 | 15.4000 | 16.6300 | 15.4000 | 16.0100 | -5.266% | 15 | 770 | -75.328% |
| 2026-05-15 | 17.8700 | 17.8700 | 16.7000 | 16.9000 | +7.302% | 112 | 760 | -76.627% |
| 2026-05-14 | 15.6000 | 15.8500 | 15.6000 | 15.7500 | +2.941% | 6 | 757 | -74.921% |
| 2026-05-13 | 16.2500 | 16.3500 | 15.0600 | 15.3000 | -5.672% | 30 | 740 | -74.183% |
| 2026-05-12 | 16.3000 | 16.4000 | 16.1800 | 16.2200 | +6.640% | 17 | 732 | -75.647% |
| 2026-05-11 | 14.5100 | 15.2100 | 14.5100 | 15.2100 | +7.491% | 90 | 723 | -74.030% |
| 2026-05-08 | 14.3000 | 14.3000 | 14.1500 | 14.1500 | -3.413% | 23 | 717 | -72.085% |
| 2026-05-07 | 14.0000 | 14.8000 | 13.8000 | 14.6500 | +8.118% | 493 | 476 | -73.038% |
| 2026-05-06 | 14.3500 | 14.3500 | 13.1500 | 13.5500 | -5.245% | 23 | 473 | -70.849% |
| 2026-05-05 | 13.1700 | 14.6500 | 13.1700 | 14.3000 | -7.143% | 30 | 467 | -72.378% |
| 2026-05-04 | 15.3800 | 15.6300 | 14.6000 | 15.4000 | -5.231% | 7 | 465 | -74.351% |
| 2026-05-01 | 15.5000 | 16.2500 | 15.0500 | 16.2500 | -6.069% | 18 | 453 | -75.692% |
| 2026-04-30 | 15.0000 | 20.0000 | 15.0000 | 17.3000 | -12.846% | 96 | 411 | -77.168% |
| 2026-04-29 | 20.3000 | 20.3000 | 18.5000 | 19.8500 | -3.967% | 123 | 345 | -80.101% |
| 2026-04-28 | 20.9500 | 21.3500 | 20.4500 | 20.6700 | +0.340% | 372 | 178 | -80.890% |
| 2026-04-27 | 20.0500 | 20.7000 | 19.7900 | 20.6000 | +5.317% | 168 | 141 | -80.825% |
| 2026-04-24 | 21.3700 | 21.3700 | 19.5000 | 19.5600 | -13.833% | 248 | 240 | -79.806% |
| 2026-04-23 | 22.6500 | 22.7000 | 22.0000 | 22.7000 | -0.088% | 11 | 238 | -82.599% |
| 2026-04-22 | 23.5000 | 23.5000 | 22.7200 | 22.7200 | -4.538% | 6 | 238 | -82.614% |
| 2026-04-21 | 23.7900 | 24.2500 | 23.4800 | 23.8000 | -7.393% | 92 | 199 | -83.403% |
| 2026-04-20 | 26.2000 | 26.2000 | 25.7000 | 25.7000 | +5.328% | 18 | 211 | -84.630% |
| 2026-04-17 | 22.6500 | 24.4000 | 22.6500 | 24.4000 | -6.154% | 200 | 36 | -83.811% |
| 2026-04-14 | 25.8100 | 26.0000 | 25.8100 | 26.0000 | -15.447% | 27 | 23 | -84.808% |
| 2026-04-13 | 31.4400 | 31.4400 | 30.7500 | 30.7500 | -1.442% | 2 | 22 | -87.154% |
| 2026-04-10 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -35.816% | 1 | 22 | -87.340% |
| 2026-04-01 | 49.1700 | 49.1700 | 48.6100 | 48.6100 | -3.838% | 18 | 22 | -91.874% |
| 2026-03-31 | 52.2200 | 52.4000 | 50.2000 | 50.5500 | -11.176% | 16 | 22 | -92.186% |
| 2026-03-30 | 56.9100 | 56.9100 | 56.9100 | 56.9100 | -1.266% | 3 | 18 | -93.059% |
| 2026-03-27 | 57.6400 | 57.6400 | 57.6400 | 57.6400 | +9.374% | 14 | 15 | -93.147% |
| 2026-03-13 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | +2.709% | 1 | 1 | -92.505% |
| 2026-03-09 | 51.3100 | 51.3100 | 51.3100 | 51.3100 | 0.000% | 1 | 1 | -92.302% |