AMZN261016P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.13 | 48.90 | 48.13 | 48.90 | -2.298% | 6 | 11 | 0.000% |
| 2026-10-01 | 50.05 | 50.05 | 50.05 | 50.05 | +0.080% | 16 | 11 | -2.298% |
| 2026-09-25 | 49.65 | 50.01 | 49.65 | 50.01 | +3.220% | 6 | 11 | -2.220% |
| 2026-09-24 | 52.97 | 52.97 | 48.45 | 48.45 | +12.727% | 32 | 17 | +0.929% |
| 2026-09-22 | 42.98 | 42.98 | 42.98 | 42.98 | +3.691% | 10 | 18 | +13.774% |
| 2026-09-21 | 43.13 | 43.13 | 41.45 | 41.45 | -9.101% | 6 | 13 | +17.973% |
| 2026-09-18 | 45.60 | 45.60 | 45.60 | 45.60 | -4.901% | 1 | 14 | +7.237% |
| 2026-09-17 | 47.95 | 47.95 | 47.95 | 47.95 | -7.522% | 21 | 14 | +1.981% |
| 2026-09-16 | 52.20 | 52.20 | 51.85 | 51.85 | +0.582% | 2 | 13 | -5.689% |
| 2026-09-15 | 51.55 | 51.55 | 51.55 | 51.55 | +13.998% | 500 | 461 | -5.141% |
| 2026-09-14 | 48.75 | 48.75 | 45.22 | 45.22 | +2.308% | 3 | 463 | +8.138% |
| 2026-09-11 | 44.26 | 44.44 | 43.93 | 44.20 | -9.147% | 400 | 63 | +10.633% |
| 2026-09-10 | 47.29 | 48.65 | 47.29 | 48.65 | +15.202% | 2 | 1,012 | +0.514% |
| 2026-09-03 | 41.40 | 42.23 | 41.40 | 42.23 | -6.426% | 2 | 1,012 | +15.794% |
| 2026-09-02 | 44.06 | 45.18 | 44.06 | 45.13 | +0.133% | 536 | 476 | +8.354% |
| 2026-09-01 | 44.88 | 45.07 | 44.81 | 45.07 | +8.393% | 101 | 376 | +8.498% |
| 2026-08-31 | 40.46 | 42.45 | 40.34 | 41.58 | +20.522% | 204 | 176 | +17.605% |
| 2026-08-28 | 41.00 | 41.00 | 34.50 | 34.50 | -22.991% | 7 | 177 | +41.739% |
| 2026-08-27 | 43.13 | 44.80 | 43.13 | 44.80 | +9.804% | 6 | 177 | +9.152% |
| 2026-08-26 | 40.80 | 40.80 | 40.80 | 40.80 | -1.139% | 1 | 177 | +19.853% |
| 2026-08-21 | 42.30 | 42.30 | 41.27 | 41.27 | +5.956% | 7 | 171 | +18.488% |
| 2026-08-20 | 38.90 | 38.95 | 38.90 | 38.95 | +6.683% | 5 | 176 | +25.546% |
| 2026-08-19 | 39.50 | 40.50 | 36.40 | 36.51 | -6.481% | 10 | 177 | +33.936% |
| 2026-08-17 | 39.04 | 39.04 | 39.04 | 39.04 | +3.144% | 1 | 177 | +25.256% |
| 2026-08-14 | 37.00 | 37.85 | 36.82 | 37.85 | +3.984% | 11 | 177 | +29.194% |
| 2026-08-13 | 34.10 | 36.40 | 34.10 | 36.40 | +4.000% | 14 | 186 | +34.341% |
| 2026-08-12 | 34.42 | 35.00 | 33.64 | 35.00 | +13.636% | 4 | 186 | +39.714% |
| 2026-08-11 | 30.85 | 31.50 | 30.80 | 30.80 | +9.882% | 44 | 143 | +58.766% |
| 2026-08-10 | 29.33 | 29.33 | 27.74 | 28.03 | +1.191% | 10 | 143 | +74.456% |
| 2026-08-07 | 31.10 | 31.10 | 27.70 | 27.70 | -16.061% | 2 | 143 | +76.534% |
| 2026-08-05 | 32.26 | 33.00 | 32.25 | 33.00 | +15.183% | 3 | 141 | +48.182% |
| 2026-08-04 | 29.59 | 29.59 | 28.40 | 28.65 | +19.874% | 8 | 141 | +70.681% |
| 2026-08-03 | 27.13 | 27.13 | 23.00 | 23.90 | -27.245% | 50 | 112 | +104.603% |
| 2026-07-31 | 40.20 | 40.20 | 32.75 | 32.85 | -31.931% | 29 | 101 | +48.858% |
| 2026-07-15 | 49.95 | 49.95 | 48.26 | 48.26 | -12.493% | 30 | 126 | +1.326% |
| 2026-07-13 | 55.15 | 55.15 | 55.15 | 55.15 | -7.776% | 3 | 129 | -11.333% |
| 2026-07-08 | 59.80 | 59.80 | 59.80 | 59.80 | +3.264% | 1 | 129 | -18.227% |
| 2026-07-06 | 57.91 | 57.91 | 57.91 | 57.91 | -0.958% | 1 | 128 | -15.559% |
| 2026-07-02 | 58.47 | 58.47 | 58.47 | 58.47 | -2.761% | 10 | 118 | -16.367% |
| 2026-07-01 | 60.13 | 60.13 | 60.13 | 60.13 | -14.271% | 2 | 116 | -18.676% |
| 2026-06-26 | 72.86 | 73.80 | 69.13 | 70.14 | -3.322% | 63 | 83 | -30.282% |
| 2026-06-25 | 72.55 | 72.55 | 72.55 | 72.55 | +15.581% | 5 | 83 | -32.598% |
| 2026-06-24 | 62.77 | 62.77 | 62.77 | 62.77 | 0.000% | 1 | 82 | -22.097% |
| 2026-06-17 | 59.20 | 62.77 | 59.19 | 62.77 | +13.447% | 7 | 75 | -22.097% |
| 2026-06-16 | 55.32 | 55.33 | 55.32 | 55.33 | -14.084% | 7 | 79 | -11.621% |
| 2026-06-12 | 63.35 | 64.40 | 63.24 | 64.40 | +4.376% | 7 | 72 | -24.068% |
| 2026-06-10 | 60.86 | 61.70 | 60.86 | 61.70 | +12.489% | 13 | 72 | -20.746% |
| 2026-06-09 | 54.85 | 54.85 | 54.85 | 54.85 | -5.594% | 10 | 62 | -10.848% |
| 2026-06-08 | 58.10 | 58.10 | 58.10 | 58.10 | +5.254% | 1 | 61 | -15.835% |
| 2026-06-03 | 55.20 | 55.20 | 55.20 | 55.20 | +14.642% | 10 | 61 | -11.413% |
| 2026-06-02 | 48.15 | 48.15 | 48.15 | 48.15 | +11.587% | 62 | 99 | +1.558% |
| 2026-06-01 | 43.15 | 43.15 | 43.15 | 43.15 | +17.255% | 1 | 98 | +13.326% |
| 2026-05-28 | 37.00 | 37.00 | 36.80 | 36.80 | -14.716% | 64 | 38 | +32.880% |
| 2026-05-26 | 43.15 | 43.15 | 43.15 | 43.15 | +1.529% | 1 | 37 | +13.326% |
| 2026-05-20 | 42.50 | 42.50 | 42.50 | 42.50 | -9.091% | 10 | 28 | +15.059% |
| 2026-05-19 | 45.75 | 46.75 | 45.75 | 46.75 | +14.808% | 2 | 28 | +4.599% |
| 2026-05-14 | 40.72 | 40.72 | 40.72 | 40.72 | -5.958% | 1 | 29 | +20.088% |
| 2026-05-12 | 43.30 | 43.30 | 43.30 | 43.30 | +15.467% | 1 | 29 | +12.933% |
| 2026-05-08 | 37.50 | 37.50 | 37.50 | 37.50 | +2.041% | 1 | 28 | +30.400% |
| 2026-05-07 | 36.75 | 36.75 | 36.75 | 36.75 | +1.801% | 11 | 22 | +33.061% |
| 2026-05-06 | 36.48 | 36.48 | 36.10 | 36.10 | +0.557% | 7 | 20 | +35.457% |
| 2026-05-05 | 35.32 | 36.10 | 35.32 | 35.90 | -10.250% | 9 | 11 | +36.212% |
| 2026-05-04 | 36.85 | 40.00 | 36.85 | 40.00 | 0.000% | 2 | 10 | +22.250% |
| 2026-05-01 | 43.45 | 43.45 | 40.00 | 40.00 | -14.894% | 6 | 5 | +22.250% |
| 2026-04-30 | 47.00 | 47.00 | 47.00 | 47.00 | +1.075% | 1 | 4 | +4.043% |
| 2026-04-29 | 46.60 | 46.60 | 46.50 | 46.50 | -18.349% | 2 | 4 | +5.161% |
| 2026-04-20 | 56.95 | 56.95 | 56.95 | 56.95 | -1.810% | 4 | 8 | -14.135% |
| 2026-04-16 | 58.00 | 58.00 | 58.00 | 58.00 | +2.800% | 4 | 8 | -15.690% |
| 2026-04-14 | 56.05 | 56.45 | 56.05 | 56.42 | 0.000% | 16 | 0 | -13.329% |