AMZN261016P00285000
AMZN Oct 16 2026 285.00 Put
optionOPRA
EODOct 2, 2026
31.35USD-10.556%(-3.70)50Vol17OI
AMZN261016P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.35 | 31.35 | 31.35 | 31.35 | -10.556% | 50 | 69 | 0.000% |
| 2026-10-01 | 36.45 | 36.45 | 35.05 | 35.05 | -7.763% | 304 | 69 | -10.556% |
| 2026-09-29 | 38.00 | 38.00 | 37.54 | 38.00 | +10.433% | 602 | 320 | -17.500% |
| 2026-09-25 | 34.41 | 34.41 | 34.41 | 34.41 | -2.521% | 1 | 966 | -8.893% |
| 2026-09-24 | 38.59 | 38.59 | 35.30 | 35.30 | -1.479% | 1,702 | 967 | -11.190% |
| 2026-09-23 | 35.35 | 36.00 | 35.35 | 35.83 | +21.458% | 11 | 964 | -12.503% |
| 2026-09-22 | 30.05 | 30.80 | 29.30 | 29.50 | +8.616% | 254 | 935 | +6.271% |
| 2026-09-21 | 27.16 | 27.16 | 27.16 | 27.16 | -12.387% | 1 | 935 | +15.427% |
| 2026-09-18 | 32.42 | 32.42 | 31.00 | 31.00 | -8.555% | 56 | 879 | +1.129% |
| 2026-09-17 | 33.15 | 33.90 | 33.15 | 33.90 | -14.674% | 236 | 702 | -7.522% |
| 2026-09-16 | 39.73 | 39.73 | 39.73 | 39.73 | +7.233% | 1 | 703 | -21.092% |
| 2026-09-15 | 35.40 | 37.05 | 35.40 | 37.05 | +16.509% | 51 | 703 | -15.385% |
| 2026-09-14 | 32.00 | 32.00 | 31.80 | 31.80 | +11.267% | 4 | 703 | -1.415% |
| 2026-09-11 | 31.00 | 31.00 | 28.58 | 28.58 | -13.786% | 84 | 661 | +9.692% |
| 2026-09-10 | 33.72 | 34.12 | 32.83 | 33.15 | -2.212% | 88 | 653 | -5.430% |
| 2026-09-09 | 33.80 | 35.00 | 33.80 | 33.90 | +14.141% | 4 | 653 | -7.522% |
| 2026-09-08 | 29.55 | 29.70 | 29.55 | 29.70 | +5.357% | 4 | 652 | +5.556% |
| 2026-09-03 | 28.19 | 28.19 | 28.19 | 28.19 | -9.907% | 1 | 652 | +11.210% |
| 2026-09-02 | 32.41 | 32.41 | 31.29 | 31.29 | -1.635% | 3 | 650 | +0.192% |
| 2026-09-01 | 31.45 | 31.81 | 31.45 | 31.81 | +19.362% | 6 | 650 | -1.446% |
| 2026-08-31 | 26.65 | 26.65 | 26.65 | 26.65 | +14.574% | 4 | 650 | +17.636% |
| 2026-08-28 | 25.85 | 25.85 | 22.29 | 23.26 | -24.358% | 12 | 646 | +34.781% |
| 2026-08-27 | 30.48 | 30.75 | 29.49 | 30.75 | +13.051% | 41 | 638 | +1.951% |
| 2026-08-26 | 27.20 | 27.20 | 27.20 | 27.20 | +0.853% | 15 | 653 | +15.257% |
| 2026-08-25 | 26.97 | 26.97 | 26.97 | 26.97 | +3.731% | 1 | 653 | +16.240% |
| 2026-08-24 | 27.05 | 27.05 | 25.25 | 26.00 | -10.190% | 17 | 660 | +20.577% |
| 2026-08-21 | 28.95 | 28.95 | 28.95 | 28.95 | +8.022% | 20 | 665 | +8.290% |
| 2026-08-20 | 27.75 | 27.75 | 26.80 | 26.80 | +7.415% | 2 | 666 | +16.978% |
| 2026-08-19 | 24.22 | 24.95 | 24.22 | 24.95 | -9.372% | 3 | 666 | +25.651% |
| 2026-08-17 | 27.43 | 28.80 | 27.41 | 27.53 | +8.003% | 8 | 667 | +13.876% |
| 2026-08-14 | 25.49 | 25.49 | 25.49 | 25.49 | +4.254% | 1 | 667 | +22.989% |
| 2026-08-13 | 22.84 | 24.50 | 22.29 | 24.45 | +7.947% | 7 | 668 | +28.221% |
| 2026-08-12 | 21.05 | 22.90 | 20.95 | 22.65 | +11.576% | 51 | 669 | +38.411% |
| 2026-08-11 | 19.05 | 20.55 | 18.70 | 20.30 | +14.045% | 133 | 690 | +54.433% |
| 2026-08-10 | 18.02 | 18.02 | 16.82 | 17.80 | -8.483% | 25 | 699 | +76.124% |
| 2026-08-07 | 18.75 | 19.50 | 18.75 | 19.45 | -10.575% | 10 | 689 | +61.183% |
| 2026-08-06 | 20.75 | 21.75 | 20.39 | 21.75 | +1.069% | 13 | 686 | +44.138% |
| 2026-08-05 | 17.16 | 21.52 | 17.16 | 21.52 | +10.359% | 16 | 683 | +45.678% |
| 2026-08-04 | 19.10 | 19.60 | 18.25 | 19.50 | +21.875% | 242 | 571 | +60.769% |
| 2026-08-03 | 16.25 | 16.50 | 14.75 | 16.00 | -28.571% | 692 | 187 | +95.938% |
| 2026-07-31 | 24.48 | 24.48 | 22.40 | 22.40 | -60.284% | 88 | 161 | +39.955% |
| 2026-07-28 | 56.40 | 56.40 | 56.40 | 56.40 | +3.316% | 1 | 161 | -44.415% |
| 2026-07-27 | 54.72 | 54.72 | 54.59 | 54.59 | -0.018% | 3 | 161 | -42.572% |
| 2026-07-24 | 54.60 | 54.60 | 54.60 | 54.60 | +41.085% | 15 | 146 | -42.582% |
| 2026-07-20 | 38.60 | 38.70 | 38.60 | 38.70 | -7.857% | 2 | 148 | -18.992% |
| 2026-07-17 | 41.95 | 42.00 | 41.95 | 42.00 | +15.068% | 2 | 150 | -25.357% |
| 2026-07-16 | 36.16 | 36.50 | 36.16 | 36.50 | -0.137% | 3 | 149 | -14.110% |
| 2026-07-15 | 36.55 | 36.55 | 36.55 | 36.55 | -11.928% | 2 | 149 | -14.227% |
| 2026-07-13 | 41.50 | 41.50 | 41.50 | 41.50 | -6.637% | 1 | 149 | -24.458% |
| 2026-07-10 | 44.45 | 44.45 | 44.45 | 44.45 | -4.716% | 1 | 149 | -29.471% |
| 2026-07-09 | 47.95 | 47.95 | 46.65 | 46.65 | -0.639% | 2 | 150 | -32.797% |
| 2026-07-08 | 46.95 | 46.95 | 46.95 | 46.95 | +2.176% | 1 | 150 | -33.227% |
| 2026-07-07 | 45.95 | 45.95 | 45.95 | 45.95 | -18.180% | 1 | 150 | -31.774% |
| 2026-06-26 | 56.18 | 56.18 | 56.16 | 56.16 | -1.904% | 2 | 149 | -44.177% |
| 2026-06-25 | 58.95 | 58.95 | 57.00 | 57.25 | +20.273% | 29 | 149 | -45.240% |
| 2026-06-24 | 47.60 | 47.60 | 47.60 | 47.60 | -10.019% | 1 | 150 | -34.139% |
| 2026-06-23 | 52.90 | 52.90 | 52.90 | 52.90 | -2.308% | 1 | 151 | -40.737% |
| 2026-06-22 | 51.45 | 54.20 | 51.45 | 54.15 | +18.620% | 17 | 167 | -42.105% |
| 2026-06-18 | 46.60 | 46.60 | 45.65 | 45.65 | -6.070% | 2 | 168 | -31.325% |
| 2026-06-17 | 48.60 | 48.60 | 48.60 | 48.60 | +11.724% | 1 | 169 | -35.494% |
| 2026-06-16 | 43.50 | 43.50 | 43.50 | 43.50 | -15.205% | 1 | 169 | -27.931% |
| 2026-06-12 | 51.30 | 51.30 | 51.30 | 51.30 | +7.053% | 1 | 170 | -38.889% |
| 2026-06-11 | 50.80 | 50.80 | 47.92 | 47.92 | +7.565% | 4 | 171 | -34.578% |
| 2026-06-08 | 44.55 | 44.55 | 44.55 | 44.55 | +34.592% | 2 | 172 | -29.630% |
| 2026-06-01 | 33.10 | 33.10 | 33.10 | 33.10 | +16.549% | 2 | 174 | -5.287% |
| 2026-05-29 | 28.30 | 28.40 | 28.30 | 28.40 | -2.906% | 4 | 174 | +10.387% |
| 2026-05-28 | 29.20 | 29.25 | 29.20 | 29.25 | -0.034% | 3 | 172 | +7.179% |
| 2026-05-27 | 29.26 | 29.26 | 29.26 | 29.26 | -12.079% | 1 | 173 | +7.143% |
| 2026-05-20 | 33.25 | 33.35 | 33.25 | 33.28 | -4.914% | 66 | 171 | -5.799% |
| 2026-05-19 | 35.00 | 35.00 | 35.00 | 35.00 | +6.157% | 62 | 122 | -10.429% |
| 2026-05-15 | 32.97 | 32.97 | 32.97 | 32.97 | +9.717% | 1 | 121 | -4.914% |
| 2026-05-14 | 30.05 | 30.05 | 30.05 | 30.05 | -1.475% | 1 | 122 | +4.326% |
| 2026-05-13 | 30.50 | 30.50 | 30.50 | 30.50 | +4.096% | 3 | 119 | +2.787% |
| 2026-05-11 | 28.79 | 29.30 | 28.79 | 29.30 | +4.270% | 8 | 112 | +6.997% |
| 2026-05-07 | 28.07 | 28.45 | 28.05 | 28.10 | +5.679% | 10 | 103 | +11.566% |
| 2026-05-06 | 26.05 | 26.59 | 26.05 | 26.59 | -4.180% | 8 | 100 | +17.901% |
| 2026-05-05 | 27.45 | 28.30 | 26.60 | 27.75 | -4.803% | 36 | 79 | +12.973% |
| 2026-05-04 | 28.35 | 29.15 | 28.35 | 29.15 | -5.203% | 35 | 46 | +7.547% |
| 2026-05-01 | 30.80 | 30.90 | 30.70 | 30.75 | -17.891% | 33 | 19 | +1.951% |
| 2026-04-28 | 37.45 | 37.45 | 37.45 | 37.45 | +2.183% | 1 | 18 | -16.288% |
| 2026-04-24 | 36.65 | 36.65 | 36.65 | 36.65 | -12.425% | 3 | 17 | -14.461% |
| 2026-04-22 | 41.85 | 41.85 | 41.85 | 41.85 | -0.947% | 2 | 16 | -25.090% |
| 2026-04-17 | 42.25 | 42.25 | 42.25 | 42.25 | -6.007% | 4 | 20 | -25.799% |
| 2026-04-14 | 47.05 | 47.05 | 43.08 | 44.95 | -25.021% | 20 | 16 | -30.256% |
| 2026-04-09 | 59.75 | 59.95 | 59.75 | 59.95 | -7.342% | 8 | 16 | -47.706% |
| 2026-04-08 | 64.05 | 64.70 | 64.05 | 64.70 | -13.676% | 8 | 16 | -51.546% |
| 2026-03-25 | 74.85 | 74.95 | 74.85 | 74.95 | -0.093% | 8 | 14 | -58.172% |
| 2026-03-23 | 74.70 | 75.02 | 74.70 | 75.02 | -1.549% | 10 | 10 | -58.211% |
| 2026-03-12 | 76.20 | 76.20 | 76.20 | 76.20 | +0.395% | 4 | 8 | -58.858% |
| 2026-03-09 | 75.90 | 75.90 | 75.90 | 75.90 | -1.938% | 4 | 8 | -58.696% |
| 2026-02-24 | 76.35 | 77.40 | 76.35 | 77.40 | 0.000% | 8 | 4 | -59.496% |