AMZN261016P00290000
AMZN Oct 16 2026 290.00 Put
optionOPRA
EODOct 1, 2026
40.05USD+1.521%(+0.60)40Vol7OI
AMZN261016P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 40.05 | 40.05 | 40.05 | 40.05 | +1.521% | 40 | 27 | 0.000% |
| 2026-09-24 | 43.02 | 43.02 | 39.40 | 39.45 | -1.078% | 403 | 207 | +1.521% |
| 2026-09-23 | 39.88 | 39.88 | 39.88 | 39.88 | +25.606% | 5 | 1,796 | +0.426% |
| 2026-09-21 | 31.91 | 31.91 | 31.75 | 31.75 | -13.558% | 102 | 1,696 | +26.142% |
| 2026-09-18 | 38.02 | 38.15 | 36.58 | 36.73 | -5.359% | 650 | 1,046 | +9.039% |
| 2026-09-17 | 38.70 | 38.81 | 38.70 | 38.81 | -10.162% | 1,850 | 1,128 | +3.195% |
| 2026-09-16 | 42.50 | 43.20 | 42.50 | 43.20 | +1.218% | 203 | 960 | -7.292% |
| 2026-09-15 | 41.15 | 42.68 | 41.05 | 42.68 | +21.769% | 13 | 948 | -6.162% |
| 2026-09-14 | 38.28 | 38.28 | 34.78 | 35.05 | +2.876% | 600 | 350 | +14.265% |
| 2026-09-11 | 34.84 | 34.84 | 34.07 | 34.07 | -12.416% | 2 | 352 | +17.552% |
| 2026-09-10 | 37.58 | 38.90 | 37.58 | 38.90 | +2.368% | 4 | 350 | +2.956% |
| 2026-09-09 | 39.40 | 39.40 | 38.00 | 38.00 | +11.962% | 54 | 299 | +5.395% |
| 2026-09-04 | 31.75 | 33.94 | 31.75 | 33.94 | -5.381% | 7 | 292 | +18.002% |
| 2026-09-02 | 35.87 | 35.87 | 35.87 | 35.87 | -0.084% | 1 | 293 | +11.653% |
| 2026-09-01 | 35.90 | 35.90 | 35.90 | 35.90 | +8.133% | 1 | 293 | +11.560% |
| 2026-08-31 | 30.68 | 33.20 | 30.68 | 33.20 | +24.112% | 11 | 283 | +20.633% |
| 2026-08-28 | 31.60 | 31.60 | 26.15 | 26.75 | -24.113% | 26 | 286 | +49.720% |
| 2026-08-27 | 33.48 | 35.25 | 33.48 | 35.25 | +12.981% | 8 | 280 | +13.617% |
| 2026-08-26 | 31.00 | 32.60 | 31.00 | 31.20 | +5.584% | 7 | 281 | +28.365% |
| 2026-08-25 | 29.55 | 29.55 | 29.55 | 29.55 | -5.288% | 20 | 261 | +35.533% |
| 2026-08-24 | 31.20 | 31.25 | 31.20 | 31.20 | -3.614% | 8 | 261 | +28.365% |
| 2026-08-21 | 33.12 | 33.12 | 32.37 | 32.37 | +5.200% | 6 | 257 | +23.726% |
| 2026-08-20 | 31.55 | 31.55 | 30.77 | 30.77 | +9.893% | 2 | 257 | +30.159% |
| 2026-08-19 | 31.02 | 31.03 | 28.00 | 28.00 | -15.100% | 6 | 257 | +43.036% |
| 2026-08-17 | 29.77 | 33.00 | 29.77 | 32.98 | +23.060% | 5 | 256 | +21.437% |
| 2026-08-13 | 26.80 | 26.80 | 26.80 | 26.80 | +4.159% | 1 | 257 | +49.440% |
| 2026-08-12 | 24.70 | 26.47 | 24.70 | 25.73 | +8.337% | 28 | 263 | +55.655% |
| 2026-08-11 | 22.80 | 23.75 | 22.80 | 23.75 | +12.666% | 3 | 261 | +68.632% |
| 2026-08-10 | 21.08 | 21.08 | 21.08 | 21.08 | -2.317% | 1 | 262 | +89.991% |
| 2026-08-07 | 21.58 | 21.58 | 21.58 | 21.58 | -10.605% | 1 | 262 | +85.589% |
| 2026-08-06 | 24.02 | 24.14 | 24.02 | 24.14 | -5.629% | 2 | 262 | +65.907% |
| 2026-08-05 | 23.25 | 25.58 | 22.60 | 25.58 | +17.717% | 5 | 264 | +56.568% |
| 2026-08-04 | 22.00 | 22.27 | 20.87 | 21.73 | +17.778% | 8 | 263 | +84.307% |
| 2026-08-03 | 20.00 | 20.00 | 17.43 | 18.45 | -27.789% | 170 | 182 | +117.073% |
| 2026-07-31 | 28.63 | 28.63 | 25.55 | 25.55 | -52.198% | 21 | 185 | +56.751% |
| 2026-07-30 | 53.45 | 53.45 | 53.45 | 53.45 | +27.414% | 15 | 200 | -25.070% |
| 2026-07-15 | 41.95 | 41.95 | 41.95 | 41.95 | -13.984% | 5 | 205 | -4.529% |
| 2026-07-14 | 48.77 | 48.77 | 48.77 | 48.77 | +0.869% | 28 | 177 | -17.880% |
| 2026-07-09 | 49.23 | 49.23 | 48.35 | 48.35 | -1.125% | 2 | 176 | -17.166% |
| 2026-07-06 | 48.90 | 48.90 | 48.90 | 48.90 | -1.312% | 10 | 171 | -18.098% |
| 2026-07-02 | 49.55 | 49.55 | 49.55 | 49.55 | -19.431% | 25 | 160 | -19.173% |
| 2026-06-25 | 63.35 | 63.35 | 61.50 | 61.50 | +23.618% | 18 | 145 | -34.878% |
| 2026-06-18 | 49.75 | 49.75 | 49.75 | 49.75 | -11.272% | 10 | 155 | -19.497% |
| 2026-06-11 | 56.07 | 56.07 | 56.07 | 56.07 | +15.489% | 1 | 154 | -28.571% |
| 2026-06-08 | 48.50 | 48.55 | 48.50 | 48.55 | +54.127% | 2 | 153 | -17.508% |
| 2026-05-29 | 31.90 | 31.90 | 31.50 | 31.50 | +4.132% | 10 | 152 | +27.143% |
| 2026-05-28 | 32.95 | 32.95 | 30.25 | 30.25 | -9.023% | 19 | 148 | +32.397% |
| 2026-05-22 | 33.25 | 33.25 | 33.25 | 33.25 | -0.894% | 1 | 148 | +20.451% |
| 2026-05-21 | 33.45 | 33.70 | 33.41 | 33.55 | -4.688% | 97 | 148 | +19.374% |
| 2026-05-20 | 35.25 | 35.25 | 35.10 | 35.20 | -0.985% | 69 | 86 | +13.778% |
| 2026-05-18 | 36.00 | 36.00 | 35.55 | 35.55 | +4.867% | 2 | 86 | +12.658% |
| 2026-05-14 | 34.11 | 34.11 | 33.15 | 33.90 | +6.772% | 3 | 85 | +18.142% |
| 2026-05-11 | 31.75 | 31.75 | 31.75 | 31.75 | +6.187% | 1 | 84 | +26.142% |
| 2026-05-06 | 30.30 | 30.30 | 29.41 | 29.90 | -0.829% | 33 | 62 | +33.946% |
| 2026-05-05 | 30.25 | 30.30 | 29.70 | 30.15 | -7.373% | 16 | 56 | +32.836% |
| 2026-05-04 | 31.20 | 32.55 | 31.20 | 32.55 | -21.830% | 25 | 33 | +23.041% |
| 2026-04-28 | 41.64 | 41.64 | 41.64 | 41.64 | -10.259% | 10 | 23 | -3.818% |
| 2026-04-17 | 44.33 | 46.40 | 44.33 | 46.40 | -4.527% | 19 | 8 | -13.685% |
| 2026-04-16 | 48.60 | 48.60 | 48.60 | 48.60 | -4.142% | 4 | 8 | -17.593% |
| 2026-04-14 | 50.60 | 50.70 | 50.60 | 50.70 | 0.000% | 16 | 0 | -21.006% |