AMZN270716P00175000
AMZN Jul 16 2027 175.00 Put
optionOPRA
EODSep 28, 2026
4.40USD+1.382%(+0.06)1Vol583OI
AMZN270716P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.382% | 1 | 582 | 0.000% |
| 2026-09-17 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | -8.632% | 90 | 532 | +1.382% |
| 2026-09-16 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +0.211% | 6 | 526 | -7.368% |
| 2026-09-15 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | +11.529% | 2 | 525 | -7.173% |
| 2026-09-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -7.609% | 1 | 524 | +3.529% |
| 2026-09-09 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | +15.000% | 2 | 524 | -4.348% |
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 2 | 522 | +10.000% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -10.588% | 2 | 520 | +15.789% |
| 2026-08-27 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | +2.410% | 2 | 520 | +3.529% |
| 2026-08-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 1 | 519 | +6.024% |
| 2026-08-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.614% | 1 | 518 | +2.326% |
| 2026-08-19 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +0.973% | 2 | 518 | +6.024% |
| 2026-08-18 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +2.239% | 1 | 518 | +7.056% |
| 2026-08-17 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +5.789% | 1 | 517 | +9.453% |
| 2026-08-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.151% | 3 | 514 | +15.789% |
| 2026-08-10 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -5.584% | 10 | 520 | +18.280% |
| 2026-08-06 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +2.872% | 2 | 522 | +11.675% |
| 2026-08-04 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +7.887% | 1 | 522 | +14.883% |
| 2026-08-03 | 3.8600 | 3.8600 | 3.5500 | 3.5500 | -13.415% | 7 | 528 | +23.944% |
| 2026-07-31 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | -40.146% | 278 | 378 | +7.317% |
| 2026-07-30 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -11.840% | 30 | 348 | -35.766% |
| 2026-07-29 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +0.909% | 1 | 348 | -43.372% |
| 2026-07-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.645% | 1 | 348 | -42.857% |
| 2026-07-27 | 7.3500 | 7.8000 | 7.3500 | 7.7500 | +0.649% | 106 | 332 | -43.226% |
| 2026-07-24 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -8.333% | 3 | 329 | -42.857% |
| 2026-07-23 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +26.316% | 4 | 328 | -47.619% |
| 2026-07-21 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | -2.920% | 3 | 326 | -33.835% |
| 2026-07-15 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | -7.432% | 6 | 321 | -35.766% |
| 2026-07-10 | 7.4500 | 7.4500 | 7.3200 | 7.4000 | -1.333% | 41 | 284 | -40.541% |
| 2026-07-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 5 | 289 | -41.333% |
| 2026-07-08 | 7.9000 | 7.9500 | 7.8500 | 7.9000 | +4.636% | 49 | 268 | -44.304% |
| 2026-07-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -5.625% | 47 | 247 | -41.722% |
| 2026-07-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 10 | 251 | -45.000% |
| 2026-07-02 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | -17.098% | 102 | 156 | -45.000% |
| 2026-06-26 | 9.7000 | 9.7000 | 9.6500 | 9.6500 | -4.266% | 40 | 116 | -54.404% |
| 2026-06-25 | 9.8000 | 10.0800 | 9.7500 | 10.0800 | +24.444% | 28 | 108 | -56.349% |
| 2026-06-24 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -12.432% | 2 | 108 | -45.679% |
| 2026-06-23 | 9.2500 | 9.2700 | 9.2500 | 9.2500 | -0.751% | 19 | 124 | -52.432% |
| 2026-06-22 | 9.3500 | 9.3500 | 9.3200 | 9.3200 | +17.826% | 31 | 99 | -52.790% |
| 2026-06-17 | 7.6800 | 7.9100 | 7.6800 | 7.9100 | +5.607% | 4 | 96 | -44.374% |
| 2026-06-16 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +0.268% | 4 | 96 | -41.255% |
| 2026-06-15 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +1.910% | 2 | 94 | -41.098% |
| 2026-06-05 | 6.7500 | 7.3300 | 6.7500 | 7.3300 | +10.893% | 20 | 104 | -39.973% |
| 2026-06-03 | 6.6000 | 6.6100 | 6.6000 | 6.6100 | +24.717% | 2 | 104 | -33.434% |
| 2026-05-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.760% | 1 | 104 | -16.981% |
| 2026-05-28 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -10.847% | 1 | 104 | -16.350% |
| 2026-05-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.498% | 1 | 104 | -25.424% |
| 2026-05-19 | 6.1800 | 6.3300 | 6.1800 | 6.3100 | +10.896% | 92 | 94 | -30.269% |
| 2026-05-14 | 5.7100 | 5.7200 | 5.6800 | 5.6900 | +1.607% | 40 | 89 | -22.671% |
| 2026-05-13 | 5.7600 | 5.8000 | 5.6000 | 5.6000 | -5.245% | 46 | 90 | -21.429% |
| 2026-05-12 | 5.7900 | 5.9100 | 5.7200 | 5.9100 | +6.104% | 56 | 86 | -25.550% |
| 2026-05-08 | 5.4800 | 5.5700 | 5.4800 | 5.5700 | +3.918% | 34 | 78 | -21.005% |
| 2026-05-07 | 5.3400 | 5.4000 | 5.3400 | 5.3600 | +1.132% | 40 | 75 | -17.910% |
| 2026-05-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.526% | 10 | 66 | -16.981% |
| 2026-05-04 | 5.6900 | 5.7400 | 5.5900 | 5.6100 | -10.240% | 40 | 63 | -21.569% |
| 2026-05-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.846% | 1 | 63 | -29.600% |
| 2026-04-30 | 5.4000 | 6.5700 | 5.4000 | 6.5000 | -11.924% | 46 | 53 | -32.308% |
| 2026-04-27 | 7.2400 | 7.3800 | 7.2200 | 7.3800 | -11.298% | 30 | 48 | -40.379% |
| 2026-04-22 | 7.8700 | 8.3200 | 7.8700 | 8.3200 | -0.952% | 15 | 33 | -47.115% |
| 2026-04-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +1.818% | 5 | 28 | -47.619% |
| 2026-04-17 | 8.4100 | 8.4100 | 8.2000 | 8.2500 | -9.836% | 5 | 28 | -46.667% |
| 2026-04-14 | 9.4500 | 9.4500 | 9.1500 | 9.1500 | -29.885% | 2 | 29 | -51.913% |
| 2026-04-08 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -22.552% | 1 | 29 | -66.284% |
| 2026-03-16 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +9.061% | 2 | 30 | -73.887% |
| 2026-03-04 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -11.105% | 2 | 32 | -71.521% |
| 2026-03-02 | 17.3800 | 17.3800 | 17.3800 | 17.3800 | +2.295% | 2 | 32 | -74.684% |
| 2026-02-27 | 17.4300 | 17.4300 | 16.9900 | 16.9900 | +4.425% | 21 | 30 | -74.102% |
| 2026-02-25 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | -10.259% | 1 | 15 | -72.956% |
| 2026-02-19 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | +1.854% | 4 | 15 | -75.731% |
| 2026-02-18 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -4.813% | 4 | 19 | -75.281% |
| 2026-02-17 | 19.0000 | 19.2800 | 18.1700 | 18.7000 | -1.579% | 12 | 19 | -76.471% |
| 2026-02-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.299% | 1 | 9 | -76.842% |
| 2026-02-12 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +20.917% | 1 | 9 | -77.143% |
| 2026-02-09 | 17.0000 | 17.0000 | 15.6700 | 15.9200 | +1.144% | 4 | 8 | -72.362% |
| 2026-02-06 | 16.0000 | 16.0000 | 15.7400 | 15.7400 | +7.148% | 7 | 7 | -72.046% |
| 2026-02-05 | 13.4500 | 14.6900 | 13.4500 | 14.6900 | 0.000% | 4 | 3 | -70.048% |