AMZN270716P00160000
AMZN Jul 16 2027 160.00 Put
optionOPRA
EODSep 30, 2026
2.58USD-0.769%(-0.02)37Vol2,727OI
AMZN270716P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | -0.769% | 37 | 2,744 | 0.000% |
| 2026-09-29 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 1 | 2,743 | -0.769% |
| 2026-09-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +4.651% | 8 | 2,751 | -4.444% |
| 2026-08-31 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +0.781% | 7 | 2,751 | 0.000% |
| 2026-08-28 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -0.775% | 1 | 2,750 | +0.781% |
| 2026-08-25 | 2.6500 | 2.6500 | 2.5800 | 2.5800 | -0.769% | 4 | 2,747 | 0.000% |
| 2026-08-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 3 | 2,746 | -0.769% |
| 2026-08-04 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | +13.043% | 3 | 2,743 | -0.769% |
| 2026-08-03 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -15.441% | 1 | 2,744 | +12.174% |
| 2026-07-31 | 3.0000 | 3.0000 | 2.7200 | 2.7200 | -40.220% | 40 | 2,755 | -5.147% |
| 2026-07-30 | 4.8300 | 4.8300 | 4.4500 | 4.5500 | -17.273% | 6 | 2,754 | -43.297% |
| 2026-07-29 | 5.0000 | 5.5000 | 4.9000 | 5.5000 | +12.245% | 21 | 2,749 | -53.091% |
| 2026-07-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 22 | 2,727 | -47.347% |
| 2026-07-27 | 4.8000 | 5.0500 | 4.8000 | 4.9000 | -2.970% | 447 | 2,433 | -47.347% |
| 2026-07-24 | 5.0000 | 5.1000 | 4.9500 | 5.0500 | -3.810% | 35 | 2,434 | -48.911% |
| 2026-07-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +23.529% | 221 | 2,284 | -50.857% |
| 2026-07-16 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -14.141% | 4 | 2,284 | -39.294% |
| 2026-07-14 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 1 | 2,284 | -47.879% |
| 2026-07-09 | 5.1900 | 5.1900 | 5.0000 | 5.0000 | -2.913% | 7 | 2,283 | -48.400% |
| 2026-07-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.207% | 1 | 2,283 | -49.903% |
| 2026-07-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.716% | 30 | 2,265 | -53.514% |
| 2026-06-30 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -1.062% | 1 | 2,264 | -53.846% |
| 2026-06-29 | 5.5700 | 5.6500 | 5.5500 | 5.6500 | -17.758% | 6 | 2,265 | -54.336% |
| 2026-06-25 | 6.8500 | 6.9000 | 6.7500 | 6.8700 | +8.189% | 62 | 2,264 | -62.445% |
| 2026-06-22 | 5.7500 | 6.3500 | 5.7500 | 6.3500 | +22.115% | 2 | 2,264 | -59.370% |
| 2026-06-08 | 5.0000 | 5.2500 | 5.0000 | 5.2000 | +14.286% | 27 | 2,282 | -50.385% |
| 2026-06-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +12.624% | 1 | 2,281 | -43.297% |
| 2026-06-01 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +12.535% | 1 | 2,280 | -36.139% |
| 2026-05-28 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -10.918% | 5 | 2,280 | -28.134% |
| 2026-05-21 | 4.0000 | 4.0500 | 3.9800 | 4.0300 | 0.000% | 106 | 2,251 | -35.980% |
| 2026-05-20 | 4.0500 | 4.0700 | 3.9600 | 4.0300 | -5.841% | 82 | 2,254 | -35.980% |
| 2026-05-19 | 4.2800 | 4.3500 | 4.2200 | 4.2800 | +5.679% | 52 | 2,258 | -39.720% |
| 2026-05-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 1 | 2,257 | -36.296% |
| 2026-05-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 81 | 2,176 | -35.500% |
| 2026-05-13 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | +1.299% | 22 | 2,159 | -33.846% |
| 2026-05-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -1.282% | 2 | 2,161 | -32.987% |
| 2026-05-08 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +4.000% | 37 | 2,173 | -33.846% |
| 2026-05-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -1.575% | 2 | 2,173 | -31.200% |
| 2026-05-06 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -1.039% | 4 | 2,175 | -32.283% |
| 2026-05-05 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -7.229% | 16 | 2,171 | -32.987% |
| 2026-05-04 | 3.9500 | 4.1500 | 3.9500 | 4.1500 | -2.353% | 10 | 2,171 | -37.831% |
| 2026-05-01 | 4.3000 | 4.3000 | 4.1500 | 4.2500 | -4.494% | 622 | 1,570 | -39.294% |
| 2026-04-30 | 4.5000 | 4.5500 | 4.4500 | 4.4500 | -6.316% | 9 | 1,570 | -42.022% |
| 2026-04-29 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | -7.407% | 10 | 1,570 | -45.684% |
| 2026-04-27 | 5.1600 | 5.1700 | 5.1000 | 5.1300 | -3.208% | 28 | 1,567 | -49.708% |
| 2026-04-24 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.826% | 1 | 1,566 | -51.321% |
| 2026-04-21 | 5.2500 | 5.7500 | 5.2500 | 5.7500 | -0.862% | 2 | 1,567 | -55.130% |
| 2026-04-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.844% | 1 | 1,568 | -55.517% |
| 2026-04-16 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -4.496% | 1 | 1,568 | -58.117% |
| 2026-04-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -14.570% | 1 | 1,568 | -60.000% |
| 2026-04-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -15.642% | 1 | 1,568 | -65.828% |
| 2026-04-09 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.278% | 1 | 1,569 | -71.173% |
| 2026-04-08 | 9.4500 | 9.4500 | 9.2900 | 9.3500 | -14.377% | 178 | 1,570 | -72.406% |
| 2026-04-06 | 10.9300 | 10.9300 | 10.9200 | 10.9200 | -12.289% | 40 | 1,563 | -76.374% |
| 2026-03-31 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +9.692% | 1 | 1,562 | -79.277% |
| 2026-03-11 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -3.404% | 3 | 1,563 | -77.269% |
| 2026-03-06 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +8.195% | 1 | 1,561 | -78.043% |
| 2026-03-05 | 10.9000 | 10.9500 | 10.8600 | 10.8600 | -11.707% | 3 | 1,561 | -76.243% |
| 2026-02-27 | 12.4500 | 12.4500 | 12.3000 | 12.3000 | +6.494% | 4 | 1,562 | -79.024% |
| 2026-02-25 | 11.8500 | 11.8500 | 11.5500 | 11.5500 | -2.941% | 11 | 1,573 | -77.662% |
| 2026-02-24 | 12.7800 | 12.7800 | 11.9000 | 11.9000 | -8.179% | 3 | 1,573 | -78.319% |
| 2026-02-23 | 13.2000 | 13.2000 | 12.9600 | 12.9600 | +23.429% | 3 | 1,573 | -80.093% |
| 2026-02-20 | 12.0600 | 12.1700 | 10.5000 | 10.5000 | -16.000% | 686 | 1,573 | -75.429% |
| 2026-02-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.201% | 5 | 1,219 | -79.360% |
| 2026-02-13 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +6.147% | 1 | 1,221 | -80.846% |
| 2026-02-11 | 12.4700 | 12.6900 | 12.3500 | 12.6900 | +11.511% | 25 | 1,221 | -79.669% |
| 2026-02-09 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -4.929% | 1 | 1,206 | -77.329% |
| 2026-02-06 | 11.8000 | 12.3800 | 11.8000 | 11.9700 | +44.043% | 1,204 | 1,206 | -78.446% |
| 2026-01-20 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | 0.000% | 2 | 2 | -68.953% |