AMZN261016P00265000
AMZN Oct 16 2026 265.00 Put
optionOPRA
EODOct 6, 2026
10.05USD-18.491%(-2.28)293Vol4,004OI
AMZN261016P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.0700 | 14.0700 | 10.0300 | 10.0500 | -18.491% | 293 | 3,949 | 0.000% |
| 2026-10-05 | 14.6900 | 14.9400 | 12.1500 | 12.3300 | -14.671% | 140 | 3,946 | -18.491% |
| 2026-10-02 | 13.6900 | 15.3700 | 13.3500 | 14.4500 | -13.213% | 37 | 3,951 | -30.450% |
| 2026-10-01 | 14.9300 | 18.6800 | 14.9300 | 16.6500 | +1.093% | 243 | 4,053 | -39.640% |
| 2026-09-30 | 18.4500 | 18.4500 | 14.6500 | 16.4700 | -11.499% | 80 | 4,111 | -38.980% |
| 2026-09-29 | 18.9900 | 19.7500 | 18.2200 | 18.6100 | -7.780% | 32 | 4,104 | -45.997% |
| 2026-09-28 | 19.2000 | 20.1800 | 18.3000 | 20.1800 | +23.956% | 56 | 4,098 | -50.198% |
| 2026-09-25 | 18.5500 | 18.7200 | 16.0000 | 16.2800 | -4.235% | 165 | 4,154 | -38.268% |
| 2026-09-24 | 19.6500 | 19.7700 | 16.6300 | 17.0000 | -5.556% | 62 | 4,155 | -40.882% |
| 2026-09-23 | 14.7500 | 18.6000 | 14.7500 | 18.0000 | +42.292% | 87 | 4,098 | -44.167% |
| 2026-09-22 | 12.9500 | 14.1600 | 11.2500 | 12.6500 | +12.444% | 278 | 4,065 | -20.553% |
| 2026-09-21 | 12.6800 | 13.5800 | 10.9400 | 11.2500 | -22.360% | 983 | 4,141 | -10.667% |
| 2026-09-18 | 15.4700 | 15.5000 | 14.0000 | 14.4900 | -10.831% | 171 | 4,145 | -30.642% |
| 2026-09-17 | 16.7000 | 17.7000 | 15.9300 | 16.2500 | -23.709% | 238 | 4,036 | -38.154% |
| 2026-09-16 | 19.6000 | 21.8800 | 19.3300 | 21.3000 | +7.467% | 54 | 4,001 | -52.817% |
| 2026-09-15 | 16.0000 | 19.8200 | 15.8200 | 19.8200 | +23.875% | 253 | 3,809 | -49.294% |
| 2026-09-14 | 16.0000 | 16.8400 | 14.1800 | 16.0000 | +19.850% | 150 | 3,763 | -37.187% |
| 2026-09-11 | 14.3000 | 14.8000 | 13.3000 | 13.3500 | -24.405% | 100 | 3,767 | -24.719% |
| 2026-09-10 | 17.8000 | 18.1000 | 16.4500 | 17.6600 | +3.578% | 224 | 3,778 | -43.092% |
| 2026-09-09 | 16.8300 | 18.0000 | 16.8000 | 17.0500 | +19.231% | 108 | 3,759 | -41.056% |
| 2026-09-08 | 14.7000 | 15.5200 | 13.7700 | 14.3000 | +5.926% | 219 | 3,808 | -29.720% |
| 2026-09-04 | 12.6700 | 14.9500 | 12.1000 | 13.5000 | +1.275% | 197 | 3,719 | -25.556% |
| 2026-09-03 | 13.9500 | 14.2000 | 12.9300 | 13.3300 | -12.533% | 175 | 3,690 | -24.606% |
| 2026-09-02 | 15.2000 | 15.6800 | 14.7500 | 15.2400 | -4.750% | 73 | 3,683 | -34.055% |
| 2026-09-01 | 17.4500 | 17.4500 | 15.3000 | 16.0000 | +24.611% | 243 | 3,467 | -37.187% |
| 2026-08-31 | 11.5000 | 14.3000 | 11.5000 | 12.8400 | +25.882% | 636 | 3,502 | -21.729% |
| 2026-08-28 | 13.4000 | 13.5500 | 10.0000 | 10.2000 | -32.673% | 324 | 3,446 | -1.471% |
| 2026-08-27 | 14.6100 | 16.0000 | 14.5600 | 15.1500 | +12.975% | 35 | 3,434 | -33.663% |
| 2026-08-26 | 13.3500 | 14.2500 | 12.9000 | 13.4100 | +1.591% | 76 | 3,363 | -25.056% |
| 2026-08-25 | 12.2500 | 13.6400 | 12.2500 | 13.2000 | +4.762% | 146 | 3,283 | -23.864% |
| 2026-08-24 | 13.0000 | 13.2200 | 12.2200 | 12.6000 | -13.402% | 126 | 3,302 | -20.238% |
| 2026-08-21 | 14.7800 | 14.9000 | 13.7200 | 14.5500 | +4.301% | 117 | 3,235 | -30.928% |
| 2026-08-20 | 12.4500 | 14.1800 | 12.4000 | 13.9500 | +21.410% | 189 | 3,181 | -27.957% |
| 2026-08-19 | 13.1500 | 13.5500 | 11.3000 | 11.4900 | -18.799% | 125 | 3,129 | -12.533% |
| 2026-08-18 | 15.0000 | 15.0000 | 13.0400 | 14.1500 | +0.497% | 211 | 3,118 | -28.975% |
| 2026-08-17 | 11.6000 | 14.9000 | 11.6000 | 14.0800 | +8.308% | 77 | 3,080 | -28.622% |
| 2026-08-14 | 12.3900 | 13.0000 | 12.1000 | 13.0000 | +5.263% | 1,810 | 1,893 | -22.692% |
| 2026-08-13 | 11.8000 | 12.4500 | 10.7100 | 12.3500 | +6.009% | 251 | 1,820 | -18.623% |
| 2026-08-12 | 9.5000 | 11.6500 | 9.3500 | 11.6500 | +19.487% | 118 | 1,823 | -13.734% |
| 2026-08-11 | 9.0000 | 9.9200 | 8.9000 | 9.7500 | +14.302% | 291 | 1,806 | +3.077% |
| 2026-08-10 | 9.3000 | 9.3000 | 8.0500 | 8.5300 | -10.867% | 78 | 1,779 | +17.819% |
| 2026-08-07 | 10.2600 | 10.3100 | 8.6300 | 9.5700 | -12.202% | 130 | 1,791 | +5.016% |
| 2026-08-06 | 11.2300 | 11.2300 | 10.1500 | 10.9000 | -2.417% | 251 | 1,783 | -7.798% |
| 2026-08-05 | 8.7800 | 11.6500 | 8.6500 | 11.1700 | +11.477% | 183 | 1,785 | -10.027% |
| 2026-08-04 | 9.5100 | 10.0500 | 8.8000 | 10.0200 | +25.250% | 275 | 1,772 | +0.299% |
| 2026-08-03 | 9.0000 | 9.6000 | 7.2700 | 8.0000 | -30.131% | 1,226 | 1,254 | +25.625% |
| 2026-07-31 | 14.6800 | 14.7000 | 11.1800 | 11.4500 | -69.179% | 969 | 723 | -12.227% |
| 2026-07-28 | 39.1800 | 39.1800 | 37.1500 | 37.1500 | +2.060% | 3 | 723 | -72.948% |
| 2026-07-24 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +25.301% | 1 | 723 | -72.390% |
| 2026-07-22 | 29.3100 | 29.3100 | 29.0500 | 29.0500 | +18.089% | 2 | 722 | -65.404% |
| 2026-07-20 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -10.055% | 3 | 721 | -59.146% |
| 2026-07-17 | 27.0700 | 27.4000 | 27.0700 | 27.3500 | +4.190% | 11 | 721 | -63.254% |
| 2026-07-16 | 23.2500 | 26.2500 | 23.0000 | 26.2500 | +13.883% | 16 | 719 | -61.714% |
| 2026-07-15 | 23.5000 | 23.5000 | 23.0000 | 23.0500 | -15.257% | 16 | 718 | -56.399% |
| 2026-07-13 | 27.3500 | 27.4500 | 27.2000 | 27.2000 | -8.108% | 16 | 719 | -63.051% |
| 2026-07-10 | 29.5000 | 29.6000 | 29.5000 | 29.6000 | -5.128% | 12 | 719 | -66.047% |
| 2026-07-09 | 31.2500 | 31.3000 | 31.1500 | 31.2000 | +0.161% | 13 | 721 | -67.788% |
| 2026-07-08 | 31.5000 | 31.5000 | 31.1500 | 31.1500 | +1.136% | 16 | 725 | -67.737% |
| 2026-07-07 | 30.7500 | 31.0000 | 30.7500 | 30.8000 | +2.156% | 14 | 726 | -67.370% |
| 2026-07-06 | 30.9500 | 30.9500 | 29.8500 | 30.1500 | +2.030% | 46 | 726 | -66.667% |
| 2026-07-02 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -7.685% | 1 | 727 | -65.990% |
| 2026-07-01 | 35.1000 | 35.1000 | 32.0100 | 32.0100 | -3.147% | 11 | 727 | -68.604% |
| 2026-06-30 | 33.1000 | 33.1000 | 33.0500 | 33.0500 | -16.435% | 4 | 725 | -69.592% |
| 2026-06-26 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | -4.630% | 1 | 726 | -74.589% |
| 2026-06-25 | 40.9300 | 41.4700 | 40.9300 | 41.4700 | +29.392% | 4 | 726 | -75.766% |
| 2026-06-24 | 32.0000 | 32.1000 | 32.0000 | 32.0500 | -12.432% | 27 | 732 | -68.643% |
| 2026-06-23 | 36.6500 | 36.6500 | 36.6000 | 36.6000 | -3.175% | 9 | 741 | -72.541% |
| 2026-06-22 | 37.7000 | 37.8000 | 37.6500 | 37.8000 | +22.528% | 18 | 745 | -73.413% |
| 2026-06-18 | 31.4500 | 31.6500 | 30.8500 | 30.8500 | -6.373% | 96 | 793 | -67.423% |
| 2026-06-17 | 32.8500 | 32.9500 | 32.8000 | 32.9500 | +8.388% | 20 | 801 | -69.499% |
| 2026-06-15 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -14.487% | 2 | 799 | -66.941% |
| 2026-06-12 | 35.4500 | 35.5500 | 35.3500 | 35.5500 | +3.917% | 21 | 801 | -71.730% |
| 2026-06-11 | 35.6800 | 35.6800 | 34.2100 | 34.2100 | +9.788% | 23 | 805 | -70.623% |
| 2026-06-08 | 30.1400 | 31.1600 | 30.1400 | 31.1600 | +3.145% | 6 | 806 | -67.747% |
| 2026-06-05 | 25.6200 | 30.2100 | 25.6200 | 30.2100 | +16.867% | 4 | 807 | -66.733% |
| 2026-06-04 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | -10.243% | 27 | 834 | -61.122% |
| 2026-06-03 | 25.1400 | 28.8000 | 25.1400 | 28.8000 | +20.755% | 81 | 844 | -65.104% |
| 2026-06-02 | 25.5000 | 25.6000 | 23.1000 | 23.8500 | +6.236% | 22 | 845 | -57.862% |
| 2026-06-01 | 21.5900 | 22.5500 | 21.5000 | 22.4500 | +27.195% | 31 | 834 | -55.234% |
| 2026-05-29 | 17.5500 | 18.1500 | 17.5500 | 17.6500 | +2.915% | 24 | 817 | -43.059% |
| 2026-05-28 | 19.4000 | 19.4000 | 17.1500 | 17.1500 | -6.027% | 61 | 811 | -41.399% |
| 2026-05-27 | 18.0500 | 18.7500 | 18.0500 | 18.2500 | -9.832% | 59 | 809 | -44.932% |
| 2026-05-26 | 19.4500 | 21.3000 | 18.8700 | 20.2400 | +3.476% | 149 | 803 | -50.346% |
| 2026-05-22 | 18.8000 | 19.6000 | 18.5500 | 19.5600 | +1.928% | 54 | 766 | -48.620% |
| 2026-05-21 | 21.6500 | 21.6500 | 18.7100 | 19.1900 | -8.836% | 88 | 751 | -47.629% |
| 2026-05-20 | 21.4500 | 21.9500 | 20.5500 | 21.0500 | -8.279% | 30 | 723 | -52.257% |
| 2026-05-19 | 22.3500 | 24.5500 | 22.3500 | 22.9500 | +7.645% | 16 | 711 | -56.209% |
| 2026-05-18 | 20.6700 | 21.3200 | 19.4300 | 21.3200 | -1.067% | 44 | 686 | -52.861% |
| 2026-05-15 | 22.4200 | 22.4200 | 21.3000 | 21.5500 | +8.020% | 15 | 677 | -53.364% |
| 2026-05-14 | 20.2500 | 20.3000 | 19.4500 | 19.9500 | +4.779% | 14 | 669 | -49.624% |
| 2026-05-13 | 20.3500 | 20.7500 | 18.9700 | 19.0400 | -7.393% | 57 | 648 | -47.216% |
| 2026-05-12 | 20.8000 | 21.0500 | 20.5300 | 20.5600 | +7.700% | 22 | 634 | -51.119% |
| 2026-05-11 | 18.0000 | 19.1500 | 18.0000 | 19.0900 | +3.750% | 18 | 627 | -47.355% |
| 2026-05-08 | 18.4000 | 18.4000 | 18.3000 | 18.4000 | +0.822% | 23 | 604 | -45.380% |
| 2026-05-07 | 17.8400 | 18.5500 | 17.7000 | 18.2500 | +7.038% | 305 | 399 | -44.932% |
| 2026-05-06 | 17.1500 | 17.1500 | 17.0500 | 17.0500 | -5.540% | 15 | 404 | -41.056% |
| 2026-05-05 | 17.0000 | 18.5000 | 17.0000 | 18.0500 | -7.436% | 123 | 339 | -44.321% |
| 2026-05-04 | 19.0000 | 20.0000 | 18.0000 | 19.5000 | -3.941% | 79 | 295 | -48.462% |
| 2026-05-01 | 20.0300 | 20.3000 | 19.6300 | 20.3000 | -6.236% | 83 | 234 | -50.493% |
| 2026-04-30 | 22.8000 | 24.4500 | 21.5000 | 21.6500 | -11.813% | 130 | 154 | -53.580% |
| 2026-04-29 | 23.2000 | 25.1000 | 23.2000 | 24.5500 | -5.939% | 37 | 135 | -59.063% |
| 2026-04-28 | 27.4000 | 27.4000 | 26.1000 | 26.1000 | +3.366% | 7 | 129 | -61.494% |
| 2026-04-27 | 24.1500 | 25.5000 | 24.1500 | 25.2500 | +3.061% | 62 | 84 | -60.198% |
| 2026-04-24 | 25.7000 | 25.7000 | 24.5000 | 24.5000 | -12.500% | 15 | 77 | -58.980% |
| 2026-04-23 | 26.9500 | 28.9500 | 26.9000 | 28.0000 | -3.614% | 35 | 47 | -64.107% |
| 2026-04-22 | 29.0000 | 29.0500 | 29.0000 | 29.0500 | -0.514% | 24 | 36 | -65.404% |
| 2026-04-21 | 29.5000 | 29.5000 | 28.9500 | 29.2000 | -2.829% | 56 | 22 | -65.582% |
| 2026-04-17 | 28.4200 | 30.1000 | 28.4200 | 30.0500 | -8.801% | 4 | 18 | -66.556% |
| 2026-04-14 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -41.055% | 4 | 18 | -69.499% |
| 2026-04-07 | 55.9000 | 55.9000 | 55.9000 | 55.9000 | -5.415% | 4 | 18 | -82.021% |
| 2026-03-31 | 60.8000 | 61.1800 | 59.1000 | 59.1000 | +0.853% | 18 | 14 | -82.995% |
| 2026-03-24 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | +3.351% | 4 | 10 | -82.850% |
| 2026-03-23 | 56.7000 | 56.7000 | 56.7000 | 56.7000 | -5.955% | 4 | 10 | -82.275% |
| 2026-03-13 | 60.2900 | 60.2900 | 60.2900 | 60.2900 | +0.718% | 10 | 10 | -83.331% |
| 2026-02-24 | 59.8600 | 59.8600 | 59.8600 | 59.8600 | 0.000% | 10 | 10 | -83.211% |