AMZN261016P00275000
AMZN Oct 16 2026 275.00 Put
optionOPRA
EODOct 6, 2026
19.85USD-3.641%(-0.75)112Vol2,669OI
AMZN261016P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.19 | 22.27 | 19.50 | 19.85 | -3.641% | 112 | 2,694 | 0.000% |
| 2026-10-05 | 23.13 | 23.47 | 20.60 | 20.60 | -16.260% | 18 | 2,692 | -3.641% |
| 2026-10-02 | 22.95 | 24.70 | 22.34 | 24.60 | -7.170% | 685 | 3,090 | -19.309% |
| 2026-10-01 | 23.76 | 26.50 | 23.76 | 26.50 | +7.157% | 254 | 2,888 | -25.094% |
| 2026-09-30 | 27.80 | 27.80 | 23.65 | 24.73 | -11.679% | 115 | 2,890 | -19.733% |
| 2026-09-29 | 28.55 | 29.40 | 27.00 | 28.00 | -2.744% | 84 | 2,884 | -29.107% |
| 2026-09-28 | 28.40 | 28.79 | 28.40 | 28.79 | +9.012% | 2 | 2,885 | -31.052% |
| 2026-09-25 | 26.03 | 26.97 | 26.03 | 26.41 | +2.563% | 32 | 2,903 | -24.839% |
| 2026-09-24 | 28.66 | 28.99 | 25.54 | 25.75 | -1.718% | 10 | 2,909 | -22.913% |
| 2026-09-23 | 24.64 | 27.00 | 24.50 | 26.20 | +25.599% | 212 | 2,931 | -24.237% |
| 2026-09-22 | 21.25 | 22.00 | 20.42 | 20.86 | +12.696% | 39 | 2,929 | -4.842% |
| 2026-09-21 | 20.57 | 21.30 | 17.95 | 18.51 | -15.092% | 15 | 2,926 | +7.239% |
| 2026-09-18 | 23.50 | 23.50 | 21.80 | 21.80 | -10.472% | 21 | 2,929 | -8.945% |
| 2026-09-17 | 25.24 | 26.25 | 23.65 | 24.35 | -20.242% | 254 | 2,937 | -18.480% |
| 2026-09-16 | 28.25 | 30.53 | 27.68 | 30.53 | +12.657% | 11 | 2,934 | -34.982% |
| 2026-09-15 | 26.73 | 27.38 | 26.73 | 27.10 | +14.105% | 27 | 2,947 | -26.753% |
| 2026-09-14 | 22.95 | 24.68 | 21.42 | 23.75 | +17.983% | 389 | 2,595 | -16.421% |
| 2026-09-11 | 21.26 | 22.00 | 20.13 | 20.13 | -19.960% | 99 | 2,606 | -1.391% |
| 2026-09-10 | 27.00 | 27.00 | 24.25 | 25.15 | +2.028% | 375 | 2,308 | -21.074% |
| 2026-09-09 | 25.00 | 26.04 | 24.64 | 24.65 | +15.457% | 23 | 2,296 | -19.473% |
| 2026-09-08 | 22.12 | 22.47 | 21.10 | 21.35 | +2.842% | 26 | 2,300 | -7.026% |
| 2026-09-04 | 20.75 | 20.85 | 20.74 | 20.76 | +2.367% | 43 | 2,280 | -4.383% |
| 2026-09-03 | 20.16 | 21.65 | 19.90 | 20.28 | -11.711% | 17 | 2,266 | -2.120% |
| 2026-09-02 | 22.15 | 22.97 | 22.15 | 22.97 | -2.669% | 105 | 2,237 | -13.583% |
| 2026-09-01 | 23.06 | 23.60 | 22.65 | 23.60 | +10.798% | 18 | 2,235 | -15.890% |
| 2026-08-31 | 17.55 | 21.30 | 17.55 | 21.30 | +34.810% | 80 | 2,185 | -6.808% |
| 2026-08-28 | 20.63 | 20.63 | 15.80 | 15.80 | -28.829% | 58 | 2,182 | +25.633% |
| 2026-08-27 | 21.75 | 23.15 | 21.44 | 22.20 | +12.977% | 71 | 2,164 | -10.586% |
| 2026-08-26 | 19.30 | 20.60 | 19.20 | 19.65 | +0.153% | 36 | 2,179 | +1.018% |
| 2026-08-25 | 19.41 | 20.00 | 19.26 | 19.62 | +4.362% | 29 | 2,188 | +1.172% |
| 2026-08-24 | 18.25 | 19.25 | 18.20 | 18.80 | -8.871% | 13 | 2,194 | +5.585% |
| 2026-08-21 | 21.00 | 21.50 | 20.18 | 20.63 | +0.634% | 8 | 2,197 | -3.781% |
| 2026-08-20 | 18.95 | 20.50 | 18.95 | 20.50 | +19.255% | 28 | 2,193 | -3.171% |
| 2026-08-19 | 19.50 | 19.74 | 17.19 | 17.19 | -14.478% | 30 | 2,197 | +15.474% |
| 2026-08-18 | 20.40 | 21.73 | 19.50 | 20.10 | -0.888% | 28 | 2,193 | -1.244% |
| 2026-08-17 | 18.75 | 21.58 | 18.75 | 20.28 | +9.503% | 694 | 1,974 | -2.120% |
| 2026-08-14 | 17.92 | 18.52 | 17.92 | 18.52 | +6.437% | 690 | 1,810 | +7.181% |
| 2026-08-13 | 16.43 | 17.74 | 15.83 | 17.40 | +3.571% | 38 | 1,822 | +14.080% |
| 2026-08-12 | 14.25 | 16.80 | 14.25 | 16.80 | +16.505% | 351 | 1,575 | +18.155% |
| 2026-08-11 | 14.00 | 14.73 | 13.10 | 14.42 | +16.290% | 184 | 1,589 | +37.656% |
| 2026-08-10 | 14.27 | 14.27 | 11.80 | 12.40 | -12.982% | 442 | 1,434 | +60.081% |
| 2026-08-07 | 13.80 | 14.25 | 12.75 | 14.25 | -9.524% | 66 | 1,421 | +39.298% |
| 2026-08-06 | 15.75 | 15.81 | 14.75 | 15.75 | -0.316% | 158 | 1,409 | +26.032% |
| 2026-08-05 | 12.30 | 16.43 | 12.30 | 15.80 | +10.877% | 503 | 1,154 | +25.633% |
| 2026-08-04 | 14.60 | 14.60 | 12.72 | 14.25 | +27.460% | 681 | 1,025 | +39.298% |
| 2026-08-03 | 11.75 | 13.05 | 10.40 | 11.18 | -29.686% | 354 | 932 | +77.549% |
| 2026-07-31 | 18.43 | 19.05 | 15.60 | 15.90 | -60.250% | 194 | 871 | +24.843% |
| 2026-07-30 | 40.00 | 40.00 | 40.00 | 40.00 | -15.200% | 1 | 870 | -50.375% |
| 2026-07-29 | 47.17 | 47.17 | 47.17 | 47.17 | +5.668% | 1 | 869 | -57.918% |
| 2026-07-27 | 44.64 | 44.64 | 44.64 | 44.64 | -1.674% | 8 | 861 | -55.533% |
| 2026-07-24 | 45.40 | 45.40 | 45.40 | 45.40 | +33.884% | 11 | 850 | -56.278% |
| 2026-07-21 | 33.85 | 33.91 | 33.80 | 33.91 | +6.301% | 535 | 489 | -41.463% |
| 2026-07-20 | 31.20 | 31.90 | 31.20 | 31.90 | -6.861% | 10 | 492 | -37.774% |
| 2026-07-17 | 34.35 | 34.40 | 34.25 | 34.25 | +17.094% | 11 | 492 | -42.044% |
| 2026-07-16 | 29.10 | 29.35 | 29.10 | 29.25 | -0.679% | 10 | 497 | -32.137% |
| 2026-07-15 | 30.85 | 30.85 | 29.45 | 29.45 | -14.265% | 25 | 506 | -32.598% |
| 2026-07-13 | 34.00 | 34.35 | 34.00 | 34.35 | -6.276% | 13 | 517 | -42.213% |
| 2026-07-10 | 36.65 | 36.75 | 36.65 | 36.65 | -5.052% | 11 | 520 | -45.839% |
| 2026-07-09 | 38.65 | 38.66 | 38.55 | 38.60 | -0.644% | 16 | 519 | -48.575% |
| 2026-07-08 | 38.90 | 38.90 | 38.80 | 38.85 | +1.569% | 14 | 519 | -48.906% |
| 2026-07-07 | 38.05 | 38.30 | 38.05 | 38.25 | -6.227% | 14 | 521 | -48.105% |
| 2026-06-30 | 40.79 | 40.79 | 40.79 | 40.79 | -17.178% | 4 | 519 | -51.336% |
| 2026-06-25 | 49.68 | 49.73 | 49.25 | 49.25 | +25.000% | 17 | 520 | -59.695% |
| 2026-06-24 | 39.40 | 39.45 | 39.40 | 39.40 | -12.928% | 96 | 448 | -49.619% |
| 2026-06-22 | 45.15 | 45.80 | 45.15 | 45.25 | +19.393% | 32 | 455 | -56.133% |
| 2026-06-18 | 38.80 | 38.80 | 37.85 | 37.90 | -5.839% | 28 | 455 | -47.625% |
| 2026-06-17 | 40.35 | 40.55 | 39.95 | 40.25 | +10.882% | 29 | 457 | -50.683% |
| 2026-06-15 | 36.30 | 36.30 | 36.30 | 36.30 | -16.648% | 8 | 457 | -45.317% |
| 2026-06-12 | 43.10 | 43.55 | 43.10 | 43.55 | +1.752% | 15 | 459 | -54.420% |
| 2026-06-11 | 42.70 | 42.90 | 42.70 | 42.80 | +15.676% | 15 | 462 | -53.621% |
| 2026-06-08 | 37.00 | 37.00 | 37.00 | 37.00 | +1.648% | 2 | 462 | -46.351% |
| 2026-06-05 | 31.40 | 36.57 | 31.40 | 36.40 | +1.478% | 28 | 464 | -45.467% |
| 2026-06-03 | 31.15 | 35.87 | 31.15 | 35.87 | +21.511% | 137 | 535 | -44.661% |
| 2026-06-02 | 31.53 | 31.53 | 29.52 | 29.52 | +28.627% | 119 | 452 | -32.757% |
| 2026-05-29 | 21.94 | 22.95 | 21.94 | 22.95 | +5.082% | 32 | 442 | -13.508% |
| 2026-05-28 | 24.15 | 24.15 | 21.84 | 21.84 | -6.266% | 23 | 423 | -9.112% |
| 2026-05-27 | 23.67 | 23.80 | 22.74 | 23.30 | -11.575% | 34 | 399 | -14.807% |
| 2026-05-26 | 26.45 | 26.45 | 26.30 | 26.35 | +11.416% | 12 | 387 | -24.668% |
| 2026-05-22 | 23.74 | 24.05 | 23.65 | 23.65 | -0.547% | 21 | 377 | -16.068% |
| 2026-05-21 | 25.65 | 25.65 | 23.78 | 23.78 | -18.000% | 11 | 369 | -16.526% |
| 2026-05-19 | 29.00 | 29.00 | 29.00 | 29.00 | +13.060% | 1 | 369 | -31.552% |
| 2026-05-18 | 24.50 | 25.65 | 24.50 | 25.65 | -3.752% | 20 | 353 | -22.612% |
| 2026-05-15 | 27.32 | 27.32 | 26.65 | 26.65 | +6.600% | 17 | 340 | -25.516% |
| 2026-05-14 | 24.45 | 25.25 | 24.45 | 25.00 | +3.093% | 8 | 339 | -20.600% |
| 2026-05-13 | 24.70 | 24.75 | 23.95 | 24.25 | -6.371% | 27 | 320 | -18.144% |
| 2026-05-12 | 25.95 | 26.10 | 25.90 | 25.90 | +9.053% | 12 | 308 | -23.359% |
| 2026-05-11 | 23.87 | 23.87 | 22.65 | 23.75 | +3.712% | 34 | 281 | -16.421% |
| 2026-05-08 | 22.95 | 22.95 | 22.90 | 22.90 | -1.632% | 17 | 264 | -13.319% |
| 2026-05-07 | 22.70 | 23.28 | 22.70 | 23.28 | +8.430% | 32 | 238 | -14.734% |
| 2026-05-06 | 22.20 | 22.20 | 21.47 | 21.47 | -5.210% | 6 | 238 | -7.545% |
| 2026-05-05 | 22.30 | 23.00 | 21.55 | 22.65 | -5.467% | 105 | 208 | -12.362% |
| 2026-05-04 | 22.56 | 24.78 | 22.56 | 23.96 | -4.921% | 21 | 195 | -17.154% |
| 2026-05-01 | 23.64 | 25.20 | 23.64 | 25.20 | -5.794% | 93 | 109 | -21.230% |
| 2026-04-30 | 30.00 | 30.00 | 26.75 | 26.75 | -9.811% | 62 | 93 | -25.794% |
| 2026-04-29 | 29.85 | 30.55 | 29.60 | 29.66 | -5.901% | 35 | 87 | -33.075% |
| 2026-04-28 | 31.61 | 31.61 | 31.52 | 31.52 | +3.684% | 13 | 83 | -37.024% |
| 2026-04-27 | 30.40 | 30.40 | 30.40 | 30.40 | 0.000% | 1 | 83 | -34.704% |
| 2026-04-24 | 30.45 | 30.45 | 30.35 | 30.40 | -13.514% | 10 | 81 | -34.704% |
| 2026-04-22 | 35.07 | 35.20 | 35.07 | 35.15 | -2.361% | 50 | 35 | -43.528% |
| 2026-04-21 | 36.00 | 36.00 | 36.00 | 36.00 | -18.200% | 10 | 40 | -44.861% |
| 2026-04-13 | 44.01 | 44.01 | 44.01 | 44.01 | -39.918% | 10 | 30 | -54.897% |
| 2026-03-27 | 73.25 | 73.25 | 73.25 | 73.25 | +6.701% | 4 | 30 | -72.901% |
| 2026-03-26 | 68.50 | 68.92 | 68.50 | 68.65 | +4.649% | 12 | 30 | -71.085% |
| 2026-03-23 | 65.40 | 65.60 | 65.40 | 65.60 | -5.339% | 8 | 22 | -69.741% |
| 2026-03-20 | 69.30 | 69.30 | 69.30 | 69.30 | +1.020% | 4 | 22 | -71.356% |
| 2026-03-19 | 68.60 | 68.60 | 68.60 | 68.60 | +7.946% | 4 | 22 | -71.064% |
| 2026-03-18 | 63.55 | 63.55 | 63.55 | 63.55 | +0.189% | 4 | 18 | -68.765% |
| 2026-03-17 | 63.43 | 63.43 | 63.43 | 63.43 | -5.399% | 4 | 18 | -68.706% |
| 2026-03-13 | 66.50 | 67.05 | 66.50 | 67.05 | +6.008% | 8 | 14 | -70.395% |
| 2026-03-10 | 63.25 | 63.25 | 63.25 | 63.25 | 0.000% | 10 | 10 | -68.617% |