AMZN261016P00260000
AMZN Oct 16 2026 260.00 Put
optionOPRA
EODOct 6, 2026
6.65USD-33.500%(-3.35)2,399Vol9,153OI
AMZN261016P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.7000 | 9.6900 | 6.5000 | 6.6500 | -33.500% | 2,399 | 8,426 | 0.000% |
| 2026-10-05 | 11.0000 | 11.0000 | 8.2000 | 10.0000 | -1.478% | 303 | 8,494 | -33.500% |
| 2026-10-02 | 9.5900 | 11.2200 | 9.3500 | 10.1500 | -22.872% | 127 | 8,498 | -34.483% |
| 2026-10-01 | 11.1000 | 14.5000 | 11.1000 | 13.1600 | +5.618% | 139 | 8,542 | -49.468% |
| 2026-09-30 | 14.6000 | 14.6000 | 10.8000 | 12.4600 | -15.411% | 290 | 8,568 | -46.629% |
| 2026-09-29 | 15.2200 | 15.8000 | 13.5000 | 14.7300 | -4.598% | 57 | 8,568 | -54.854% |
| 2026-09-28 | 15.9500 | 16.2500 | 14.3600 | 15.4400 | +21.098% | 630 | 8,419 | -56.930% |
| 2026-09-25 | 13.5000 | 14.4500 | 12.1500 | 12.7500 | -4.135% | 102 | 8,402 | -47.843% |
| 2026-09-24 | 15.0000 | 16.0500 | 12.7300 | 13.3000 | +1.682% | 254 | 8,382 | -50.000% |
| 2026-09-23 | 11.0000 | 14.6000 | 11.0000 | 13.0800 | +29.505% | 354 | 8,435 | -49.159% |
| 2026-09-22 | 9.8500 | 11.0000 | 8.2800 | 10.1000 | +19.668% | 440 | 8,513 | -34.158% |
| 2026-09-21 | 9.6800 | 10.7500 | 8.0000 | 8.4400 | -22.569% | 740 | 8,434 | -21.209% |
| 2026-09-18 | 11.9700 | 12.0400 | 10.5000 | 10.9000 | -13.970% | 3,859 | 5,503 | -38.991% |
| 2026-09-17 | 13.4900 | 14.2200 | 12.4500 | 12.6700 | -24.985% | 410 | 5,342 | -47.514% |
| 2026-09-16 | 15.4500 | 17.8300 | 15.2000 | 16.8900 | +10.033% | 194 | 5,290 | -60.628% |
| 2026-09-15 | 13.1000 | 16.0500 | 12.3500 | 15.3500 | +26.337% | 235 | 5,248 | -56.678% |
| 2026-09-14 | 13.1900 | 14.3500 | 10.9500 | 12.1500 | +15.714% | 377 | 5,116 | -45.267% |
| 2026-09-11 | 12.3700 | 12.3700 | 10.1800 | 10.5000 | -25.795% | 563 | 5,204 | -36.667% |
| 2026-09-10 | 15.0000 | 15.0000 | 13.1500 | 14.1500 | +3.285% | 387 | 5,310 | -53.004% |
| 2026-09-09 | 13.5000 | 14.8000 | 13.4000 | 13.7000 | +18.615% | 242 | 5,353 | -51.460% |
| 2026-09-08 | 11.8500 | 12.4500 | 10.8500 | 11.5500 | +7.442% | 1,433 | 5,177 | -42.424% |
| 2026-09-04 | 9.6000 | 11.7600 | 9.4000 | 10.7500 | +3.865% | 958 | 5,001 | -38.140% |
| 2026-09-03 | 11.5500 | 11.5500 | 10.2500 | 10.3500 | -17.530% | 851 | 4,755 | -35.749% |
| 2026-09-02 | 12.8700 | 12.8700 | 11.8100 | 12.5500 | -2.259% | 316 | 4,609 | -47.012% |
| 2026-09-01 | 12.8200 | 14.2500 | 12.2500 | 12.8400 | +29.305% | 312 | 4,423 | -48.209% |
| 2026-08-31 | 9.0000 | 11.4000 | 9.0000 | 9.9300 | +22.593% | 9,130 | 4,447 | -33.031% |
| 2026-08-28 | 11.3100 | 11.3100 | 7.8000 | 8.1000 | -33.824% | 845 | 4,112 | -17.901% |
| 2026-08-27 | 11.3000 | 13.0200 | 11.3000 | 12.2400 | +14.822% | 479 | 4,131 | -45.670% |
| 2026-08-26 | 10.3300 | 11.6000 | 10.3000 | 10.6600 | +1.524% | 1,233 | 3,712 | -37.617% |
| 2026-08-25 | 9.9000 | 11.0200 | 9.8500 | 10.5000 | +1.942% | 468 | 3,550 | -36.667% |
| 2026-08-24 | 10.8700 | 11.4500 | 9.8000 | 10.3000 | -14.876% | 930 | 3,308 | -35.437% |
| 2026-08-21 | 11.1700 | 12.5500 | 11.1700 | 12.1000 | +4.310% | 333 | 3,185 | -45.041% |
| 2026-08-20 | 10.2000 | 11.6500 | 10.1500 | 11.6000 | +26.499% | 414 | 3,094 | -42.672% |
| 2026-08-19 | 10.9000 | 12.0000 | 9.0800 | 9.1700 | -21.957% | 439 | 2,985 | -27.481% |
| 2026-08-18 | 12.0500 | 12.2500 | 10.5500 | 11.7500 | +6.818% | 610 | 3,107 | -43.404% |
| 2026-08-17 | 9.3000 | 12.2500 | 9.3000 | 11.0000 | +5.062% | 922 | 2,493 | -39.545% |
| 2026-08-14 | 10.0500 | 10.4700 | 9.7000 | 10.4700 | +3.153% | 228 | 2,410 | -36.485% |
| 2026-08-13 | 9.8000 | 10.1500 | 8.6000 | 10.1500 | +8.209% | 211 | 2,385 | -34.483% |
| 2026-08-12 | 7.6500 | 9.3800 | 7.6500 | 9.3800 | +17.987% | 326 | 2,320 | -29.104% |
| 2026-08-11 | 6.5500 | 8.0500 | 6.5500 | 7.9500 | +17.604% | 171 | 2,230 | -16.352% |
| 2026-08-10 | 7.5600 | 7.8500 | 6.4600 | 6.7600 | -12.999% | 258 | 2,102 | -1.627% |
| 2026-08-07 | 8.3400 | 8.3400 | 7.0500 | 7.7700 | -15.543% | 92 | 2,073 | -14.414% |
| 2026-08-06 | 8.7500 | 9.2000 | 8.3900 | 9.2000 | +1.210% | 751 | 1,860 | -27.717% |
| 2026-08-05 | 7.1100 | 9.6300 | 6.9800 | 9.0900 | +11.534% | 293 | 1,735 | -26.843% |
| 2026-08-04 | 8.3900 | 8.3900 | 7.2000 | 8.1500 | +23.672% | 221 | 1,661 | -18.405% |
| 2026-08-03 | 7.6800 | 7.6800 | 6.0000 | 6.5900 | -27.662% | 348 | 1,589 | +0.910% |
| 2026-07-31 | 13.1000 | 13.1000 | 9.0500 | 9.1100 | -67.866% | 810 | 1,340 | -27.003% |
| 2026-07-30 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -15.221% | 1 | 1,341 | -76.543% |
| 2026-07-29 | 33.4500 | 33.4500 | 33.4400 | 33.4400 | -0.239% | 2 | 1,340 | -80.114% |
| 2026-07-28 | 33.3500 | 33.5200 | 33.3500 | 33.5200 | +5.276% | 15 | 1,343 | -80.161% |
| 2026-07-24 | 33.1500 | 33.1700 | 31.8400 | 31.8400 | -2.630% | 3 | 1,342 | -79.114% |
| 2026-07-23 | 32.4000 | 32.7000 | 32.4000 | 32.7000 | +24.477% | 2 | 1,340 | -79.664% |
| 2026-07-22 | 25.7000 | 26.4200 | 25.5000 | 26.2700 | +11.078% | 30 | 1,349 | -74.686% |
| 2026-07-21 | 23.5900 | 23.6500 | 23.5900 | 23.6500 | +5.345% | 22 | 1,338 | -71.882% |
| 2026-07-20 | 21.6500 | 22.4500 | 21.6000 | 22.4500 | -8.703% | 14 | 1,347 | -70.379% |
| 2026-07-17 | 23.7100 | 24.5900 | 23.7100 | 24.5900 | +6.913% | 91 | 1,368 | -72.956% |
| 2026-07-16 | 19.7400 | 23.0000 | 19.7400 | 23.0000 | +10.312% | 87 | 1,359 | -71.087% |
| 2026-07-15 | 20.6800 | 21.4000 | 20.2500 | 20.8500 | -13.450% | 63 | 1,339 | -68.106% |
| 2026-07-13 | 24.2000 | 24.5500 | 24.0900 | 24.0900 | -8.229% | 15 | 1,338 | -72.395% |
| 2026-07-10 | 26.3000 | 26.3000 | 26.2000 | 26.2500 | -5.576% | 14 | 1,338 | -74.667% |
| 2026-07-09 | 29.3100 | 29.3100 | 27.8000 | 27.8000 | -1.243% | 23 | 1,332 | -76.079% |
| 2026-07-08 | 27.7800 | 28.2500 | 27.7800 | 28.1500 | +4.259% | 11 | 1,335 | -76.377% |
| 2026-07-07 | 26.3300 | 27.6000 | 26.3300 | 27.0000 | -2.668% | 18 | 1,339 | -75.370% |
| 2026-07-06 | 27.7100 | 27.7400 | 27.7100 | 27.7400 | +2.893% | 2 | 1,338 | -76.027% |
| 2026-07-01 | 29.4000 | 29.4000 | 26.9600 | 26.9600 | -9.073% | 95 | 1,363 | -75.334% |
| 2026-06-30 | 28.9500 | 29.6500 | 28.9500 | 29.6500 | +5.704% | 16 | 1,366 | -77.572% |
| 2026-06-29 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | -13.185% | 1 | 1,365 | -76.292% |
| 2026-06-24 | 28.6500 | 32.3100 | 28.6500 | 32.3100 | -1.162% | 22 | 1,361 | -79.418% |
| 2026-06-23 | 32.9500 | 32.9500 | 32.6900 | 32.6900 | -1.239% | 32 | 1,360 | -79.657% |
| 2026-06-22 | 33.9000 | 34.0500 | 33.1000 | 33.1000 | +18.426% | 22 | 1,359 | -79.909% |
| 2026-06-18 | 30.5300 | 30.5400 | 27.0500 | 27.9500 | -8.750% | 42 | 1,362 | -76.208% |
| 2026-06-17 | 29.4000 | 30.6700 | 29.4000 | 30.6300 | +21.307% | 23 | 1,357 | -78.289% |
| 2026-06-16 | 25.2700 | 25.2700 | 25.2500 | 25.2500 | -2.959% | 7 | 1,359 | -73.663% |
| 2026-06-15 | 25.3500 | 26.0500 | 25.3500 | 26.0200 | -17.528% | 5 | 1,362 | -74.443% |
| 2026-06-12 | 32.5000 | 32.5000 | 31.5500 | 31.5500 | +5.695% | 43 | 1,345 | -78.922% |
| 2026-06-11 | 31.5500 | 31.7500 | 29.8400 | 29.8500 | -3.772% | 23 | 1,355 | -77.722% |
| 2026-06-10 | 29.6600 | 31.0200 | 29.6600 | 31.0200 | +3.366% | 4 | 1,354 | -78.562% |
| 2026-06-09 | 30.0000 | 30.0100 | 30.0000 | 30.0100 | +7.756% | 4 | 1,355 | -77.841% |
| 2026-06-08 | 26.1800 | 27.8500 | 26.1800 | 27.8500 | +17.511% | 26 | 1,356 | -76.122% |
| 2026-06-05 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +2.155% | 10 | 1,366 | -71.941% |
| 2026-06-04 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -10.940% | 1 | 1,366 | -71.336% |
| 2026-06-03 | 22.5500 | 26.0500 | 22.5500 | 26.0500 | +24.641% | 14 | 1,359 | -74.472% |
| 2026-06-02 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +6.361% | 1 | 1,359 | -68.182% |
| 2026-06-01 | 19.5000 | 19.9700 | 18.8600 | 19.6500 | +23.197% | 34 | 1,351 | -66.158% |
| 2026-05-29 | 15.8000 | 15.9500 | 15.8000 | 15.9500 | +3.909% | 8 | 1,348 | -58.307% |
| 2026-05-28 | 16.6000 | 17.1000 | 15.3000 | 15.3500 | -7.530% | 14 | 1,338 | -56.678% |
| 2026-05-27 | 16.0600 | 16.6000 | 16.0600 | 16.6000 | -6.689% | 13 | 1,338 | -59.940% |
| 2026-05-26 | 16.7700 | 18.7500 | 16.6500 | 17.7900 | +2.654% | 93 | 1,354 | -62.619% |
| 2026-05-22 | 16.4000 | 17.3300 | 16.4000 | 17.3300 | +2.605% | 9 | 1,351 | -61.627% |
| 2026-05-21 | 19.3000 | 19.3000 | 16.5200 | 16.8900 | -8.455% | 397 | 1,370 | -60.628% |
| 2026-05-20 | 19.3200 | 19.3200 | 18.4500 | 18.4500 | -9.337% | 85 | 1,369 | -63.957% |
| 2026-05-19 | 20.2200 | 21.9500 | 20.1900 | 20.3500 | +7.786% | 29 | 1,356 | -67.322% |
| 2026-05-18 | 17.1500 | 18.8800 | 17.1500 | 18.8800 | -1.513% | 19 | 1,368 | -64.778% |
| 2026-05-15 | 20.1300 | 20.1300 | 18.9000 | 19.1700 | +8.489% | 328 | 1,137 | -65.310% |
| 2026-05-14 | 18.0000 | 18.0500 | 17.6000 | 17.6700 | +4.680% | 24 | 1,128 | -62.366% |
| 2026-05-13 | 17.3300 | 17.6000 | 16.8800 | 16.8800 | -8.757% | 38 | 1,103 | -60.604% |
| 2026-05-12 | 18.5000 | 19.0000 | 18.4000 | 18.5000 | +9.467% | 22 | 1,088 | -64.054% |
| 2026-05-11 | 16.3500 | 17.0000 | 15.8900 | 16.9000 | +5.296% | 111 | 1,074 | -60.651% |
| 2026-05-08 | 16.2500 | 16.2500 | 16.0500 | 16.0500 | -2.432% | 22 | 1,055 | -58.567% |
| 2026-05-07 | 15.9000 | 16.5200 | 15.7500 | 16.4500 | +8.224% | 49 | 1,026 | -59.574% |
| 2026-05-06 | 16.1000 | 16.1000 | 14.9400 | 15.2000 | -5.590% | 68 | 1,079 | -56.250% |
| 2026-05-05 | 15.1500 | 16.5500 | 15.1500 | 16.1000 | -5.127% | 173 | 1,065 | -58.696% |
| 2026-05-04 | 17.5500 | 17.8400 | 15.9000 | 16.9700 | -7.217% | 259 | 1,051 | -60.813% |
| 2026-05-01 | 20.1000 | 20.1000 | 16.9500 | 18.2900 | -5.478% | 320 | 1,071 | -63.641% |
| 2026-04-30 | 17.9300 | 22.2000 | 17.9300 | 19.3500 | -12.443% | 590 | 681 | -65.633% |
| 2026-04-29 | 23.2500 | 23.2500 | 20.8000 | 22.1000 | -4.329% | 203 | 619 | -69.910% |
| 2026-04-28 | 22.8400 | 23.6500 | 22.8000 | 23.1000 | +0.654% | 206 | 453 | -71.212% |
| 2026-04-27 | 22.6600 | 23.0500 | 22.1800 | 22.9500 | +2.227% | 138 | 424 | -71.024% |
| 2026-04-24 | 23.0000 | 23.1700 | 22.4500 | 22.4500 | -11.089% | 170 | 261 | -70.379% |
| 2026-04-23 | 24.7500 | 25.4500 | 24.7500 | 25.2500 | -2.132% | 14 | 258 | -73.663% |
| 2026-04-22 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -2.457% | 1 | 258 | -74.225% |
| 2026-04-21 | 26.8000 | 26.8000 | 26.2000 | 26.4500 | -7.743% | 32 | 258 | -74.858% |
| 2026-04-20 | 28.8000 | 28.8400 | 28.6700 | 28.6700 | +5.404% | 18 | 244 | -76.805% |
| 2026-04-17 | 25.6000 | 27.2000 | 25.6000 | 27.2000 | -4.729% | 29 | 242 | -75.551% |
| 2026-04-16 | 28.5500 | 28.5500 | 28.3500 | 28.5500 | -1.890% | 23 | 231 | -76.708% |
| 2026-04-15 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +2.285% | 25 | 206 | -77.148% |
| 2026-04-14 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -16.715% | 25 | 185 | -76.626% |
| 2026-04-10 | 34.0300 | 34.1600 | 34.0300 | 34.1600 | -33.385% | 150 | 185 | -80.533% |
| 2026-04-06 | 51.0800 | 51.2800 | 51.0800 | 51.2800 | -17.157% | 35 | 35 | -87.032% |
| 2026-03-30 | 59.2800 | 61.9000 | 59.1000 | 61.9000 | +1.559% | 20 | 12 | -89.257% |
| 2026-03-27 | 60.0000 | 60.9500 | 60.0000 | 60.9500 | +5.450% | 12 | 6 | -89.089% |
| 2026-03-20 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | 0.000% | 4 | 4 | -88.495% |