AMZN261016P00270000
AMZN Oct 16 2026 270.00 Put
optionOPRA
EODOct 6, 2026
14.44USD-16.290%(-2.81)73Vol4,244OI
AMZN261016P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.55 | 16.55 | 14.1600 | 14.4400 | -16.290% | 73 | 4,269 | 0.000% |
| 2026-10-05 | 19.10 | 19.10 | 16.1500 | 17.2500 | -7.754% | 78 | 4,271 | -16.290% |
| 2026-10-02 | 18.09 | 19.90 | 17.2000 | 18.7000 | -12.207% | 44 | 4,303 | -22.781% |
| 2026-10-01 | 21.29 | 23.69 | 20.7000 | 21.3000 | +3.298% | 102 | 4,316 | -32.207% |
| 2026-09-30 | 22.68 | 22.72 | 19.0000 | 20.6200 | -5.845% | 44 | 4,352 | -29.971% |
| 2026-09-29 | 23.71 | 24.23 | 21.9000 | 21.9000 | -9.279% | 47 | 4,368 | -34.064% |
| 2026-09-28 | 24.74 | 25.30 | 23.2900 | 24.1400 | +17.699% | 43 | 4,377 | -40.182% |
| 2026-09-25 | 22.57 | 22.98 | 20.5100 | 20.5100 | -14.506% | 10 | 4,373 | -29.595% |
| 2026-09-24 | 22.80 | 24.56 | 22.8000 | 23.9900 | +10.808% | 142 | 4,273 | -39.808% |
| 2026-09-23 | 19.07 | 22.59 | 19.0700 | 21.6500 | +33.807% | 87 | 4,254 | -33.303% |
| 2026-09-22 | 14.55 | 17.50 | 14.5500 | 16.1800 | +10.670% | 41 | 4,219 | -10.754% |
| 2026-09-21 | 15.94 | 17.59 | 14.6200 | 14.6200 | -17.819% | 87 | 4,220 | -1.231% |
| 2026-09-18 | 18.50 | 19.34 | 17.5500 | 17.7900 | -13.220% | 134 | 4,189 | -18.831% |
| 2026-09-17 | 21.00 | 21.65 | 19.3000 | 20.5000 | -20.941% | 795 | 3,599 | -29.561% |
| 2026-09-16 | 23.25 | 26.07 | 23.2500 | 25.9300 | +9.733% | 387 | 3,292 | -44.312% |
| 2026-09-15 | 19.65 | 23.63 | 19.6500 | 23.6300 | +21.179% | 423 | 3,070 | -38.891% |
| 2026-09-14 | 19.15 | 20.43 | 17.4000 | 19.5000 | +16.071% | 241 | 3,029 | -25.949% |
| 2026-09-11 | 19.18 | 19.18 | 16.4000 | 16.8000 | -21.385% | 422 | 3,023 | -14.048% |
| 2026-09-10 | 21.58 | 21.64 | 20.0500 | 21.3700 | +3.537% | 89 | 3,011 | -32.429% |
| 2026-09-09 | 19.00 | 21.97 | 19.0000 | 20.6400 | +16.151% | 173 | 2,921 | -30.039% |
| 2026-09-08 | 18.13 | 18.94 | 17.3600 | 17.7700 | +2.776% | 434 | 2,915 | -18.739% |
| 2026-09-04 | 15.83 | 18.35 | 15.1000 | 17.2900 | +5.749% | 96 | 2,878 | -16.484% |
| 2026-09-03 | 16.60 | 17.77 | 16.3000 | 16.3500 | -12.567% | 100 | 2,823 | -11.682% |
| 2026-09-02 | 18.85 | 19.29 | 18.3500 | 18.7000 | -2.857% | 101 | 2,795 | -22.781% |
| 2026-09-01 | 20.80 | 20.80 | 18.7000 | 19.2500 | +23.874% | 51 | 2,783 | -24.987% |
| 2026-08-31 | 15.25 | 17.51 | 14.8700 | 15.5400 | +21.406% | 222 | 2,850 | -7.079% |
| 2026-08-28 | 17.24 | 17.24 | 12.5500 | 12.8000 | -28.928% | 728 | 2,733 | +12.812% |
| 2026-08-27 | 17.53 | 19.40 | 17.5300 | 18.0100 | +11.310% | 142 | 2,698 | -19.822% |
| 2026-08-26 | 16.70 | 17.35 | 16.0500 | 16.1800 | -0.431% | 49 | 2,693 | -10.754% |
| 2026-08-25 | 15.55 | 16.25 | 15.2700 | 16.2500 | +4.100% | 18 | 2,691 | -11.138% |
| 2026-08-24 | 16.98 | 16.98 | 15.3700 | 15.6100 | -13.757% | 148 | 2,683 | -7.495% |
| 2026-08-21 | 18.10 | 18.55 | 16.6000 | 18.1000 | +4.745% | 37 | 2,702 | -20.221% |
| 2026-08-20 | 16.00 | 17.28 | 15.6500 | 17.2800 | +20.839% | 108 | 2,763 | -16.435% |
| 2026-08-19 | 14.86 | 15.40 | 14.3000 | 14.3000 | -16.129% | 72 | 2,774 | +0.979% |
| 2026-08-18 | 17.68 | 18.40 | 16.0000 | 17.0500 | +3.647% | 41 | 2,777 | -15.308% |
| 2026-08-17 | 14.36 | 18.08 | 14.3600 | 16.4500 | +4.777% | 258 | 2,786 | -12.219% |
| 2026-08-14 | 15.20 | 15.70 | 14.9500 | 15.7000 | +7.534% | 1,152 | 2,330 | -8.025% |
| 2026-08-13 | 14.02 | 15.00 | 12.9400 | 14.6000 | +3.546% | 252 | 2,262 | -1.096% |
| 2026-08-12 | 11.70 | 14.10 | 11.4500 | 14.1000 | +17.402% | 343 | 2,107 | +2.411% |
| 2026-08-11 | 11.30 | 12.15 | 10.8700 | 12.0100 | +16.039% | 356 | 1,997 | +20.233% |
| 2026-08-10 | 11.26 | 11.99 | 9.7000 | 10.3500 | -10.929% | 199 | 1,961 | +39.517% |
| 2026-08-07 | 12.90 | 12.90 | 10.6000 | 11.6200 | -13.284% | 164 | 1,911 | +24.269% |
| 2026-08-06 | 13.20 | 13.40 | 12.3400 | 13.4000 | +1.515% | 183 | 1,915 | +7.761% |
| 2026-08-05 | 10.40 | 13.95 | 10.2900 | 13.2000 | +10.460% | 1,127 | 1,483 | +9.394% |
| 2026-08-04 | 12.35 | 12.35 | 10.4200 | 11.9500 | +22.564% | 486 | 1,460 | +20.837% |
| 2026-08-03 | 10.90 | 11.40 | 8.7500 | 9.7500 | -30.357% | 689 | 1,173 | +48.103% |
| 2026-07-31 | 17.33 | 17.33 | 13.3000 | 14.0000 | -60.828% | 730 | 759 | +3.143% |
| 2026-07-30 | 36.03 | 36.04 | 35.5000 | 35.7400 | -14.066% | 15 | 755 | -59.597% |
| 2026-07-28 | 41.59 | 41.59 | 41.5900 | 41.5900 | +0.507% | 1 | 754 | -65.280% |
| 2026-07-27 | 41.28 | 41.38 | 41.2800 | 41.3800 | +3.579% | 3 | 755 | -65.104% |
| 2026-07-24 | 41.10 | 41.10 | 39.9500 | 39.9500 | -1.309% | 3 | 756 | -63.855% |
| 2026-07-23 | 40.50 | 40.50 | 40.4800 | 40.4800 | +21.744% | 11 | 752 | -64.328% |
| 2026-07-22 | 32.76 | 33.25 | 32.7600 | 33.2500 | +19.390% | 2 | 752 | -56.571% |
| 2026-07-20 | 27.85 | 27.85 | 27.8500 | 27.8500 | -10.880% | 2 | 752 | -48.151% |
| 2026-07-17 | 29.74 | 31.25 | 29.7400 | 31.2500 | +19.962% | 12 | 753 | -53.792% |
| 2026-07-16 | 25.60 | 26.15 | 25.6000 | 26.0500 | -2.178% | 8 | 755 | -44.568% |
| 2026-07-15 | 28.94 | 28.94 | 26.2500 | 26.6300 | -15.861% | 19 | 753 | -45.775% |
| 2026-07-14 | 31.85 | 31.85 | 31.6000 | 31.6500 | +2.893% | 3 | 752 | -54.376% |
| 2026-07-13 | 30.50 | 30.90 | 30.5000 | 30.7600 | -6.929% | 117 | 651 | -53.056% |
| 2026-07-10 | 33.05 | 33.05 | 32.9500 | 33.0500 | -5.029% | 8 | 655 | -56.309% |
| 2026-07-09 | 34.80 | 34.90 | 34.8000 | 34.8000 | -0.855% | 11 | 655 | -58.506% |
| 2026-07-08 | 35.10 | 35.10 | 35.1000 | 35.1000 | +1.592% | 10 | 655 | -58.860% |
| 2026-07-07 | 32.80 | 34.55 | 32.8000 | 34.5500 | -2.318% | 11 | 665 | -58.205% |
| 2026-07-02 | 35.37 | 35.37 | 35.3700 | 35.3700 | -22.958% | 1 | 665 | -59.174% |
| 2026-06-25 | 45.91 | 45.91 | 45.9100 | 45.9100 | +25.574% | 1 | 666 | -68.547% |
| 2026-06-24 | 37.81 | 37.81 | 35.6500 | 36.5600 | -9.728% | 88 | 592 | -60.503% |
| 2026-06-23 | 40.50 | 40.50 | 40.5000 | 40.5000 | -2.878% | 2 | 592 | -64.346% |
| 2026-06-22 | 41.55 | 41.75 | 41.5500 | 41.7000 | +21.397% | 12 | 593 | -65.372% |
| 2026-06-18 | 35.05 | 35.20 | 34.2000 | 34.3500 | -6.276% | 94 | 602 | -57.962% |
| 2026-06-17 | 35.25 | 36.65 | 35.2500 | 36.6500 | -7.799% | 18 | 605 | -60.600% |
| 2026-06-12 | 39.10 | 39.75 | 39.1000 | 39.7500 | +6.999% | 18 | 604 | -63.673% |
| 2026-06-11 | 38.85 | 39.15 | 37.1500 | 37.1500 | +9.652% | 66 | 576 | -61.131% |
| 2026-06-09 | 33.88 | 33.88 | 33.8800 | 33.8800 | +1.134% | 1 | 575 | -57.379% |
| 2026-06-08 | 33.55 | 33.55 | 33.5000 | 33.5000 | +15.917% | 2 | 575 | -56.896% |
| 2026-06-04 | 28.90 | 28.90 | 28.9000 | 28.9000 | 0.000% | 1 | 576 | -50.035% |
| 2026-06-03 | 28.14 | 28.90 | 27.8700 | 28.9000 | +7.595% | 13 | 571 | -50.035% |
| 2026-06-02 | 26.87 | 26.88 | 26.8600 | 26.8600 | +6.587% | 25 | 572 | -46.240% |
| 2026-06-01 | 23.31 | 25.30 | 23.3100 | 25.2000 | +23.227% | 17 | 568 | -42.698% |
| 2026-05-29 | 19.75 | 20.60 | 19.7500 | 20.4500 | +5.849% | 33 | 557 | -29.389% |
| 2026-05-28 | 21.73 | 21.73 | 19.3200 | 19.3200 | -8.175% | 29 | 529 | -25.259% |
| 2026-05-27 | 20.50 | 21.20 | 20.4500 | 21.0400 | -10.468% | 121 | 494 | -31.369% |
| 2026-05-26 | 23.66 | 23.66 | 23.5000 | 23.5000 | +7.062% | 13 | 486 | -38.553% |
| 2026-05-22 | 21.36 | 21.95 | 21.0000 | 21.9500 | +3.294% | 17 | 474 | -34.214% |
| 2026-05-21 | 23.00 | 23.00 | 21.2500 | 21.2500 | -10.148% | 15 | 464 | -32.047% |
| 2026-05-20 | 23.65 | 23.70 | 23.5600 | 23.6500 | -7.617% | 15 | 450 | -38.943% |
| 2026-05-19 | 26.82 | 26.82 | 25.5000 | 25.6000 | +11.063% | 7 | 449 | -43.594% |
| 2026-05-18 | 21.90 | 23.05 | 21.9000 | 23.0500 | -3.556% | 20 | 431 | -37.354% |
| 2026-05-15 | 24.00 | 24.00 | 23.8500 | 23.9000 | +6.935% | 8 | 427 | -39.582% |
| 2026-05-14 | 22.40 | 22.80 | 22.2500 | 22.3500 | +4.196% | 19 | 414 | -35.391% |
| 2026-05-13 | 22.10 | 22.20 | 21.4500 | 21.4500 | -5.507% | 27 | 393 | -32.681% |
| 2026-05-12 | 23.00 | 23.50 | 22.6000 | 22.7000 | +6.224% | 37 | 362 | -36.388% |
| 2026-05-11 | 20.24 | 21.37 | 20.1000 | 21.3700 | +6.055% | 88 | 350 | -32.429% |
| 2026-05-08 | 20.55 | 20.69 | 20.1500 | 20.1500 | -1.946% | 32 | 325 | -28.337% |
| 2026-05-07 | 20.10 | 20.90 | 19.9900 | 20.5500 | +7.031% | 111 | 226 | -29.732% |
| 2026-05-06 | 20.50 | 20.60 | 18.7500 | 19.2000 | -5.744% | 176 | 155 | -24.792% |
| 2026-05-05 | 19.55 | 20.70 | 19.3600 | 20.3700 | -7.828% | 181 | 136 | -29.111% |
| 2026-05-04 | 22.24 | 22.24 | 20.8500 | 22.1000 | -2.428% | 46 | 108 | -34.661% |
| 2026-05-01 | 21.32 | 22.65 | 21.3200 | 22.6500 | -6.675% | 52 | 121 | -36.247% |
| 2026-04-30 | 26.42 | 26.60 | 24.2700 | 24.2700 | -10.772% | 11 | 113 | -40.503% |
| 2026-04-29 | 25.83 | 27.75 | 25.8300 | 27.2000 | -4.225% | 24 | 111 | -46.912% |
| 2026-04-28 | 30.00 | 30.00 | 28.2500 | 28.4000 | +2.342% | 16 | 106 | -49.155% |
| 2026-04-27 | 27.74 | 27.75 | 27.7400 | 27.7500 | +3.738% | 6 | 105 | -47.964% |
| 2026-04-24 | 27.60 | 27.60 | 26.7500 | 26.7500 | -17.054% | 13 | 104 | -46.019% |
| 2026-04-21 | 31.95 | 32.25 | 31.9500 | 32.2500 | -6.223% | 45 | 63 | -55.225% |
| 2026-04-16 | 34.39 | 34.39 | 34.3900 | 34.3900 | -4.737% | 1 | 62 | -58.011% |
| 2026-04-14 | 36.10 | 36.10 | 36.1000 | 36.1000 | -10.754% | 4 | 62 | -60.000% |
| 2026-04-13 | 40.45 | 40.45 | 40.4500 | 40.4500 | -15.377% | 10 | 68 | -64.302% |
| 2026-04-09 | 47.80 | 47.80 | 47.8000 | 47.8000 | -21.575% | 4 | 68 | -69.791% |
| 2026-04-07 | 60.95 | 60.95 | 60.9500 | 60.9500 | +2.351% | 4 | 68 | -76.308% |
| 2026-04-06 | 59.55 | 59.55 | 59.5500 | 59.5500 | -5.476% | 4 | 68 | -75.751% |
| 2026-04-02 | 62.70 | 63.00 | 62.7000 | 63.0000 | +3.960% | 8 | 60 | -77.079% |
| 2026-04-01 | 60.60 | 60.60 | 60.6000 | 60.6000 | -11.752% | 10 | 60 | -76.172% |
| 2026-03-30 | 68.20 | 68.67 | 68.2000 | 68.6700 | -4.092% | 8 | 60 | -78.972% |
| 2026-03-27 | 69.40 | 71.60 | 69.4000 | 71.6000 | +15.914% | 16 | 60 | -79.832% |
| 2026-03-26 | 61.77 | 61.77 | 61.7700 | 61.7700 | +0.931% | 4 | 53 | -76.623% |
| 2026-03-25 | 61.20 | 61.20 | 61.2000 | 61.2000 | -4.420% | 4 | 53 | -76.405% |
| 2026-03-24 | 61.95 | 64.30 | 61.9500 | 64.0300 | +4.114% | 22 | 49 | -77.448% |
| 2026-03-23 | 61.50 | 61.50 | 61.5000 | 61.5000 | -5.602% | 4 | 61 | -76.520% |
| 2026-03-20 | 64.95 | 65.35 | 64.8200 | 65.1500 | +2.631% | 118 | 57 | -77.836% |
| 2026-03-19 | 63.48 | 63.48 | 63.4800 | 63.4800 | +0.842% | 4 | 123 | -77.253% |
| 2026-03-18 | 63.00 | 63.00 | 62.9500 | 62.9500 | +0.479% | 7 | 123 | -77.061% |
| 2026-03-16 | 62.99 | 62.99 | 62.6500 | 62.6500 | -2.853% | 9 | 123 | -76.951% |
| 2026-03-13 | 63.05 | 64.49 | 63.0500 | 64.4900 | -4.812% | 126 | 126 | -77.609% |
| 2026-03-03 | 67.75 | 67.75 | 67.7500 | 67.7500 | +5.039% | 4 | 4 | -78.686% |
| 2026-03-02 | 64.50 | 64.50 | 64.5000 | 64.5000 | 0.000% | 4 | 4 | -77.612% |