AMZN270716P00170000
AMZN Jul 16 2027 170.00 Put
optionOPRA
EODOct 6, 2026
3.11USD-23.020%(-0.93)2Vol1,045OI
AMZN270716P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -23.020% | 2 | 1,044 | 0.000% |
| 2026-09-15 | 3.9500 | 4.0400 | 3.9500 | 4.0400 | +17.101% | 2 | 1,043 | -23.020% |
| 2026-09-11 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.750% | 2 | 1,041 | -9.855% |
| 2026-09-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 1 | 1,040 | -22.250% |
| 2026-09-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +14.493% | 1 | 1,039 | -21.266% |
| 2026-09-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.173% | 1 | 1,038 | -9.855% |
| 2026-09-03 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -1.159% | 1 | 1,037 | -8.798% |
| 2026-08-31 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -6.250% | 1 | 1,036 | -9.855% |
| 2026-08-27 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | +3.662% | 3 | 1,033 | -15.489% |
| 2026-08-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +0.567% | 1 | 1,033 | -12.394% |
| 2026-08-18 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -0.563% | 1 | 1,034 | -11.898% |
| 2026-08-14 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +8.232% | 5 | 1,034 | -12.394% |
| 2026-08-11 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -3.529% | 1 | 1,034 | -5.183% |
| 2026-08-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 1 | 1,034 | -8.529% |
| 2026-08-04 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | +8.197% | 2 | 1,034 | -5.758% |
| 2026-08-03 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -16.438% | 12 | 1,026 | +1.967% |
| 2026-07-31 | 3.6500 | 3.9000 | 3.6500 | 3.6500 | -41.600% | 106 | 1,068 | -14.795% |
| 2026-07-30 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | -11.473% | 70 | 1,071 | -50.240% |
| 2026-07-29 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +4.593% | 2 | 1,069 | -55.949% |
| 2026-07-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.735% | 1 | 1,069 | -53.926% |
| 2026-07-24 | 7.1200 | 7.1200 | 6.7600 | 6.8000 | -6.207% | 84 | 1,055 | -54.265% |
| 2026-07-23 | 6.2300 | 7.3500 | 6.2300 | 7.2500 | +18.464% | 143 | 964 | -57.103% |
| 2026-07-22 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +3.905% | 2 | 964 | -49.183% |
| 2026-07-21 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -1.833% | 1 | 965 | -47.199% |
| 2026-07-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 43 | 973 | -48.167% |
| 2026-07-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 10 | 973 | -50.635% |
| 2026-07-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -11.111% | 10 | 973 | -48.167% |
| 2026-07-14 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +2.273% | 25 | 948 | -53.926% |
| 2026-07-09 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -6.383% | 1 | 947 | -52.879% |
| 2026-07-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -11.875% | 1 | 947 | -55.887% |
| 2026-06-22 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | +10.803% | 2 | 945 | -61.125% |
| 2026-06-18 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -4.624% | 10 | 945 | -56.925% |
| 2026-06-10 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +11.160% | 4 | 943 | -58.917% |
| 2026-06-08 | 6.8000 | 6.8100 | 6.8000 | 6.8100 | +14.454% | 2 | 943 | -54.332% |
| 2026-06-05 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +12.264% | 15 | 958 | -47.731% |
| 2026-06-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 1 | 957 | -41.321% |
| 2026-05-21 | 5.1300 | 5.1600 | 5.0900 | 5.1500 | 0.000% | 40 | 947 | -39.612% |
| 2026-05-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.277% | 1 | 947 | -39.612% |
| 2026-05-15 | 5.3300 | 5.3400 | 5.2700 | 5.2700 | +5.400% | 40 | 950 | -40.987% |
| 2026-05-14 | 5.0900 | 5.1000 | 5.0000 | 5.0000 | 0.000% | 81 | 945 | -37.800% |
| 2026-05-13 | 5.1300 | 5.1400 | 5.0000 | 5.0000 | +3.093% | 93 | 941 | -37.800% |
| 2026-05-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -2.020% | 79 | 978 | -35.876% |
| 2026-05-07 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 24 | 991 | -37.172% |
| 2026-05-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -0.818% | 1 | 990 | -35.876% |
| 2026-05-05 | 4.9000 | 4.9100 | 4.8900 | 4.8900 | -7.736% | 4 | 989 | -36.401% |
| 2026-05-04 | 4.9000 | 5.3000 | 4.9000 | 5.3000 | -4.505% | 7 | 990 | -41.321% |
| 2026-05-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 1 | 990 | -43.964% |
| 2026-04-30 | 5.6800 | 5.7500 | 5.6000 | 5.6000 | -5.882% | 5 | 986 | -44.464% |
| 2026-04-29 | 6.0500 | 6.1100 | 5.9500 | 5.9500 | -9.848% | 97 | 925 | -47.731% |
| 2026-04-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 7 | 932 | -52.879% |
| 2026-04-27 | 6.2500 | 6.6000 | 6.2500 | 6.6000 | -1.049% | 22 | 910 | -52.879% |
| 2026-04-24 | 6.8000 | 6.8000 | 6.6700 | 6.6700 | -8.000% | 17 | 911 | -53.373% |
| 2026-04-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.275% | 1 | 910 | -57.103% |
| 2026-04-22 | 6.9700 | 8.1000 | 6.9700 | 7.2700 | -2.416% | 16 | 899 | -57.221% |
| 2026-04-21 | 7.0000 | 7.4500 | 7.0000 | 7.4500 | -3.871% | 6 | 897 | -58.255% |
| 2026-04-20 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +5.442% | 40 | 937 | -59.871% |
| 2026-04-17 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -20.712% | 1 | 937 | -57.687% |
| 2026-04-10 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -20.769% | 1 | 937 | -66.451% |
| 2026-04-08 | 11.7000 | 11.7500 | 11.7000 | 11.7000 | -21.844% | 154 | 937 | -73.419% |
| 2026-04-02 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -11.525% | 10 | 783 | -79.225% |
| 2026-03-27 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +19.576% | 10 | 783 | -81.619% |
| 2026-03-11 | 14.2000 | 14.2000 | 14.1500 | 14.1500 | +3.134% | 2 | 783 | -78.021% |
| 2026-03-04 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -11.484% | 5 | 783 | -77.332% |
| 2026-03-03 | 17.0000 | 17.0000 | 15.4000 | 15.5000 | +0.129% | 42 | 778 | -79.935% |
| 2026-03-02 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +5.306% | 5 | 736 | -79.910% |
| 2026-02-20 | 14.9500 | 14.9500 | 14.7000 | 14.7000 | -9.538% | 2 | 731 | -78.844% |
| 2026-02-18 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -3.846% | 1 | 731 | -80.862% |
| 2026-02-17 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -3.318% | 1 | 731 | -81.598% |
| 2026-02-13 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +0.460% | 1 | 729 | -82.208% |
| 2026-02-12 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +16.000% | 7 | 729 | -82.126% |
| 2026-02-10 | 14.6500 | 15.0000 | 14.6000 | 15.0000 | +2.389% | 54 | 722 | -79.267% |
| 2026-02-09 | 15.3000 | 15.3000 | 14.6500 | 14.6500 | -0.745% | 651 | 668 | -78.771% |
| 2026-02-06 | 15.2800 | 15.2800 | 14.7600 | 14.7600 | 0.000% | 19 | 18 | -78.930% |