AMZN261016P00280000
AMZN Oct 16 2026 280.00 Put
optionOPRA
EODOct 6, 2026
25.25USD-9.498%(-2.65)5Vol226OI
AMZN261016P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.80 | 25.80 | 25.25 | 25.25 | -9.498% | 5 | 221 | 0.000% |
| 2026-10-05 | 27.74 | 27.90 | 27.74 | 27.90 | -1.518% | 4 | 278 | -9.498% |
| 2026-10-02 | 28.50 | 28.50 | 28.33 | 28.33 | -9.489% | 6 | 279 | -10.872% |
| 2026-10-01 | 32.98 | 32.98 | 30.30 | 31.30 | +3.883% | 4,506 | 2,016 | -19.329% |
| 2026-09-30 | 31.10 | 31.10 | 28.75 | 30.13 | -3.646% | 62 | 1,975 | -16.196% |
| 2026-09-29 | 34.00 | 34.00 | 31.27 | 31.27 | -8.860% | 522 | 2,071 | -19.252% |
| 2026-09-28 | 34.21 | 34.58 | 33.32 | 34.31 | +12.492% | 41 | 2,081 | -26.406% |
| 2026-09-25 | 30.05 | 32.45 | 30.05 | 30.50 | -1.263% | 179 | 1,936 | -17.213% |
| 2026-09-24 | 34.00 | 34.00 | 30.89 | 30.89 | -1.999% | 6 | 1,936 | -18.258% |
| 2026-09-23 | 30.30 | 32.45 | 30.30 | 31.52 | +22.981% | 187 | 1,887 | -19.892% |
| 2026-09-22 | 24.08 | 26.80 | 24.00 | 25.63 | +10.808% | 216 | 1,734 | -1.483% |
| 2026-09-21 | 26.05 | 26.05 | 22.68 | 23.13 | -12.287% | 6 | 1,732 | +9.166% |
| 2026-09-18 | 26.75 | 27.15 | 26.37 | 26.37 | -9.006% | 6 | 1,733 | -4.247% |
| 2026-09-17 | 30.00 | 30.57 | 28.33 | 28.98 | -18.066% | 68 | 1,716 | -12.871% |
| 2026-09-16 | 32.70 | 35.72 | 32.54 | 35.37 | +8.764% | 70 | 1,676 | -28.612% |
| 2026-09-15 | 31.36 | 32.52 | 31.15 | 32.52 | +19.296% | 319 | 1,401 | -22.355% |
| 2026-09-14 | 26.95 | 27.80 | 26.04 | 27.26 | +11.859% | 451 | 1,055 | -7.373% |
| 2026-09-11 | 25.70 | 26.20 | 24.37 | 24.37 | -17.109% | 99 | 1,019 | +3.611% |
| 2026-09-10 | 29.83 | 29.88 | 28.15 | 29.40 | +0.858% | 67 | 981 | -14.116% |
| 2026-09-09 | 29.14 | 29.30 | 28.97 | 29.15 | +14.990% | 6 | 980 | -13.379% |
| 2026-09-08 | 24.95 | 25.35 | 24.73 | 25.35 | +4.536% | 12 | 985 | -0.394% |
| 2026-09-04 | 24.30 | 26.20 | 24.25 | 24.25 | +1.464% | 75 | 967 | +4.124% |
| 2026-09-03 | 24.80 | 25.50 | 23.62 | 23.90 | -10.654% | 46 | 928 | +5.649% |
| 2026-09-02 | 27.19 | 27.19 | 26.20 | 26.75 | -1.943% | 215 | 926 | -5.607% |
| 2026-09-01 | 27.15 | 28.15 | 26.40 | 27.28 | +24.000% | 19 | 926 | -7.441% |
| 2026-08-31 | 21.00 | 24.58 | 21.00 | 22.00 | +11.392% | 19 | 916 | +14.773% |
| 2026-08-28 | 24.34 | 24.34 | 18.80 | 19.75 | -23.152% | 52 | 944 | +27.848% |
| 2026-08-27 | 25.90 | 26.70 | 25.37 | 25.70 | +5.328% | 99 | 980 | -1.751% |
| 2026-08-26 | 22.76 | 24.40 | 22.76 | 24.40 | +5.400% | 67 | 944 | +3.484% |
| 2026-08-25 | 23.00 | 23.15 | 22.55 | 23.15 | +4.989% | 110 | 934 | +9.071% |
| 2026-08-24 | 22.60 | 22.60 | 21.55 | 22.05 | -8.506% | 186 | 916 | +14.512% |
| 2026-08-21 | 24.73 | 25.00 | 24.10 | 24.10 | +10.500% | 7 | 917 | +4.772% |
| 2026-08-20 | 21.70 | 23.69 | 21.70 | 21.81 | +3.121% | 15 | 913 | +15.773% |
| 2026-08-19 | 24.50 | 24.50 | 21.15 | 21.15 | -11.097% | 18 | 913 | +19.385% |
| 2026-08-18 | 25.15 | 25.15 | 23.67 | 23.79 | -5.181% | 25 | 912 | +6.137% |
| 2026-08-17 | 23.00 | 25.09 | 23.00 | 25.09 | +15.356% | 5 | 914 | +0.638% |
| 2026-08-14 | 21.32 | 21.79 | 21.25 | 21.75 | +4.718% | 34 | 892 | +16.092% |
| 2026-08-13 | 19.75 | 20.77 | 19.25 | 20.77 | +4.215% | 7 | 890 | +21.570% |
| 2026-08-12 | 18.55 | 20.00 | 18.55 | 19.93 | +13.561% | 26 | 881 | +26.693% |
| 2026-08-11 | 15.15 | 17.55 | 15.15 | 17.55 | +18.182% | 154 | 761 | +43.875% |
| 2026-08-10 | 16.23 | 16.23 | 14.17 | 14.85 | -10.971% | 125 | 684 | +70.034% |
| 2026-08-07 | 16.15 | 16.92 | 15.15 | 16.68 | -11.040% | 69 | 671 | +51.379% |
| 2026-08-06 | 18.25 | 18.80 | 17.55 | 18.75 | +1.626% | 49 | 659 | +34.667% |
| 2026-08-05 | 14.60 | 19.28 | 14.60 | 18.45 | +10.545% | 477 | 473 | +36.856% |
| 2026-08-04 | 15.82 | 16.71 | 15.27 | 16.69 | +22.271% | 271 | 376 | +51.288% |
| 2026-08-03 | 14.99 | 15.45 | 12.50 | 13.65 | -27.854% | 523 | 269 | +84.982% |
| 2026-07-31 | 23.06 | 23.06 | 18.86 | 18.92 | -57.136% | 53 | 238 | +33.457% |
| 2026-07-30 | 44.33 | 45.45 | 43.60 | 44.14 | -12.594% | 6 | 237 | -42.796% |
| 2026-07-28 | 50.50 | 50.50 | 50.50 | 50.50 | +6.316% | 5 | 232 | -50.000% |
| 2026-07-27 | 47.50 | 47.50 | 47.50 | 47.50 | -5.095% | 2 | 232 | -46.842% |
| 2026-07-24 | 48.20 | 50.05 | 48.20 | 50.05 | +0.704% | 22 | 233 | -49.550% |
| 2026-07-23 | 45.75 | 49.70 | 45.75 | 49.70 | +42.407% | 76 | 231 | -49.195% |
| 2026-07-20 | 34.85 | 34.90 | 34.85 | 34.90 | -8.519% | 3 | 234 | -27.650% |
| 2026-07-17 | 38.05 | 38.15 | 38.05 | 38.15 | +16.134% | 4 | 234 | -33.814% |
| 2026-07-16 | 32.80 | 32.85 | 32.80 | 32.85 | -0.303% | 4 | 238 | -23.135% |
| 2026-07-15 | 35.30 | 35.30 | 32.95 | 32.95 | -17.419% | 5 | 242 | -23.369% |
| 2026-07-14 | 39.90 | 39.90 | 39.90 | 39.90 | +5.695% | 3 | 244 | -36.717% |
| 2026-07-13 | 38.07 | 38.07 | 37.70 | 37.75 | -6.790% | 7 | 244 | -33.113% |
| 2026-07-10 | 40.55 | 40.55 | 40.40 | 40.50 | +1.199% | 5 | 246 | -37.654% |
| 2026-07-09 | 42.60 | 42.60 | 40.02 | 40.02 | -6.604% | 7 | 247 | -36.907% |
| 2026-07-08 | 42.80 | 42.85 | 42.80 | 42.85 | +2.024% | 5 | 249 | -41.074% |
| 2026-07-07 | 42.00 | 42.00 | 42.00 | 42.00 | -20.605% | 5 | 250 | -39.881% |
| 2026-06-25 | 54.50 | 54.50 | 52.55 | 52.90 | +21.191% | 28 | 226 | -52.268% |
| 2026-06-24 | 43.35 | 43.65 | 43.35 | 43.65 | -10.645% | 5 | 230 | -42.153% |
| 2026-06-23 | 48.73 | 49.12 | 48.60 | 48.85 | -0.610% | 36 | 260 | -48.311% |
| 2026-06-22 | 44.20 | 49.75 | 44.20 | 49.15 | +17.584% | 14 | 265 | -48.627% |
| 2026-06-18 | 42.75 | 42.75 | 41.70 | 41.80 | -5.856% | 33 | 288 | -39.593% |
| 2026-06-17 | 44.35 | 44.55 | 44.35 | 44.40 | +12.150% | 7 | 291 | -43.131% |
| 2026-06-16 | 39.88 | 39.88 | 39.59 | 39.59 | -0.177% | 2 | 292 | -36.221% |
| 2026-06-15 | 39.45 | 39.66 | 39.45 | 39.66 | -14.801% | 6 | 289 | -36.334% |
| 2026-06-12 | 49.64 | 49.64 | 46.55 | 46.55 | -0.640% | 11 | 296 | -45.757% |
| 2026-06-11 | 46.70 | 46.85 | 46.70 | 46.85 | +20.592% | 8 | 302 | -46.105% |
| 2026-06-09 | 38.85 | 38.85 | 38.85 | 38.85 | -3.765% | 5 | 307 | -35.006% |
| 2026-06-08 | 40.65 | 40.79 | 40.37 | 40.37 | +22.333% | 7 | 302 | -37.454% |
| 2026-06-02 | 33.85 | 33.85 | 32.55 | 33.00 | +10.553% | 30 | 332 | -23.485% |
| 2026-06-01 | 29.85 | 29.85 | 29.85 | 29.85 | +16.148% | 25 | 357 | -15.410% |
| 2026-05-29 | 25.45 | 25.70 | 25.15 | 25.70 | +4.855% | 9 | 351 | -1.751% |
| 2026-05-28 | 25.80 | 25.80 | 24.51 | 24.51 | -6.983% | 19 | 335 | +3.019% |
| 2026-05-27 | 26.50 | 26.50 | 26.00 | 26.35 | -0.189% | 15 | 321 | -4.175% |
| 2026-05-22 | 26.80 | 26.80 | 26.35 | 26.40 | -0.752% | 23 | 311 | -4.356% |
| 2026-05-21 | 26.57 | 26.60 | 26.57 | 26.60 | -8.560% | 4 | 309 | -5.075% |
| 2026-05-20 | 29.09 | 29.09 | 29.09 | 29.09 | +5.590% | 1 | 310 | -13.200% |
| 2026-05-14 | 27.75 | 27.75 | 27.55 | 27.55 | +3.377% | 5 | 309 | -8.348% |
| 2026-05-13 | 27.50 | 27.50 | 26.65 | 26.65 | -8.103% | 19 | 290 | -5.253% |
| 2026-05-12 | 29.00 | 29.00 | 29.00 | 29.00 | +11.753% | 1 | 290 | -12.931% |
| 2026-05-11 | 25.16 | 25.95 | 25.15 | 25.95 | +4.008% | 37 | 257 | -2.697% |
| 2026-05-08 | 25.60 | 25.60 | 24.95 | 24.95 | -1.578% | 8 | 249 | +1.202% |
| 2026-05-07 | 25.80 | 25.80 | 25.35 | 25.35 | +4.107% | 25 | 226 | -0.394% |
| 2026-05-06 | 24.65 | 24.65 | 23.92 | 24.35 | -2.794% | 19 | 217 | +3.696% |
| 2026-05-05 | 23.56 | 25.55 | 23.30 | 25.05 | -6.877% | 142 | 133 | +0.798% |
| 2026-05-04 | 25.45 | 27.15 | 25.20 | 26.90 | -3.929% | 32 | 108 | -6.134% |
| 2026-05-01 | 27.98 | 28.00 | 27.35 | 28.00 | -5.405% | 55 | 72 | -9.821% |
| 2026-04-30 | 32.57 | 32.57 | 29.55 | 29.60 | -9.007% | 12 | 69 | -14.696% |
| 2026-04-29 | 32.35 | 32.53 | 32.35 | 32.53 | -2.371% | 11 | 61 | -22.379% |
| 2026-04-27 | 33.21 | 33.32 | 33.21 | 33.32 | -10.598% | 2 | 61 | -24.220% |
| 2026-04-23 | 37.27 | 37.27 | 37.27 | 37.27 | -0.374% | 2 | 59 | -32.251% |
| 2026-04-17 | 37.41 | 37.41 | 37.41 | 37.41 | -45.026% | 5 | 54 | -32.505% |
| 2026-04-01 | 67.95 | 68.05 | 67.95 | 68.05 | -4.692% | 8 | 54 | -62.895% |
| 2026-03-26 | 71.40 | 71.40 | 71.40 | 71.40 | +0.776% | 4 | 54 | -64.636% |
| 2026-03-25 | 70.90 | 70.90 | 70.85 | 70.85 | +0.454% | 6 | 54 | -64.361% |
| 2026-03-23 | 70.40 | 70.53 | 70.40 | 70.53 | -5.112% | 8 | 51 | -64.200% |
| 2026-03-20 | 73.95 | 74.33 | 73.95 | 74.33 | +2.808% | 110 | 47 | -66.030% |
| 2026-03-19 | 72.30 | 72.30 | 72.30 | 72.30 | +0.978% | 4 | 117 | -65.076% |
| 2026-03-18 | 71.60 | 71.60 | 71.60 | 71.60 | +6.310% | 4 | 117 | -64.735% |
| 2026-03-17 | 66.90 | 67.35 | 66.90 | 67.35 | -6.380% | 8 | 113 | -62.509% |
| 2026-03-16 | 71.94 | 71.94 | 71.94 | 71.94 | +0.139% | 6 | 110 | -64.901% |
| 2026-03-13 | 71.85 | 71.85 | 71.83 | 71.84 | 0.000% | 116 | 116 | -64.852% |