AMZN270716P00180000
AMZN Jul 16 2027 180.00 Put
optionOPRA
EODOct 6, 2026
4.15USD+1.220%(+0.05)3Vol1,343OI
AMZN270716P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | +1.220% | 3 | 1,342 | 0.000% |
| 2026-10-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -9.292% | 1 | 1,341 | +1.220% |
| 2026-10-02 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -8.687% | 5 | 1,346 | -8.186% |
| 2026-10-01 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | +4.211% | 3 | 1,343 | -16.162% |
| 2026-09-30 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -8.654% | 15 | 1,328 | -12.632% |
| 2026-09-24 | 5.2000 | 5.2000 | 5.1500 | 5.2000 | +11.828% | 14 | 1,314 | -20.192% |
| 2026-09-22 | 4.7000 | 4.7000 | 4.5500 | 4.6500 | -2.105% | 81 | 1,365 | -10.753% |
| 2026-09-21 | 4.4700 | 4.7500 | 4.4700 | 4.7500 | -5.941% | 3 | 1,366 | -12.632% |
| 2026-09-17 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -8.182% | 9 | 1,357 | -17.822% |
| 2026-09-16 | 5.5200 | 5.5200 | 5.5000 | 5.5000 | +0.917% | 2 | 1,356 | -24.545% |
| 2026-09-15 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +2.830% | 1 | 1,355 | -23.853% |
| 2026-09-09 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +14.719% | 4 | 1,352 | -21.698% |
| 2026-09-04 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -1.071% | 5 | 1,347 | -10.173% |
| 2026-09-03 | 4.6200 | 4.6700 | 4.6200 | 4.6700 | -3.112% | 15 | 1,347 | -11.135% |
| 2026-09-02 | 5.1500 | 5.1500 | 4.8000 | 4.8200 | +0.417% | 6 | 1,346 | -13.900% |
| 2026-08-31 | 4.7000 | 4.8500 | 4.7000 | 4.8000 | +9.091% | 14 | 1,332 | -13.542% |
| 2026-08-28 | 4.5200 | 4.5300 | 4.4000 | 4.4000 | -8.714% | 16 | 1,332 | -5.682% |
| 2026-08-26 | 4.8300 | 4.8300 | 4.8200 | 4.8200 | +1.474% | 7 | 1,329 | -13.900% |
| 2026-08-24 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | -4.040% | 10 | 1,328 | -12.632% |
| 2026-08-21 | 4.9500 | 5.0000 | 4.9000 | 4.9500 | +7.609% | 9 | 1,327 | -16.162% |
| 2026-08-19 | 4.7500 | 4.8000 | 4.5500 | 4.6000 | -6.122% | 27 | 1,309 | -9.783% |
| 2026-08-18 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | +4.478% | 77 | 1,232 | -15.306% |
| 2026-08-17 | 4.6500 | 4.7000 | 4.6500 | 4.6900 | +2.626% | 18 | 1,216 | -11.514% |
| 2026-08-14 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | -0.652% | 173 | 1,045 | -9.190% |
| 2026-08-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.908% | 2 | 1,043 | -9.783% |
| 2026-08-12 | 4.4500 | 4.4700 | 4.4500 | 4.4700 | +1.591% | 26 | 1,019 | -7.159% |
| 2026-08-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.124% | 2 | 1,021 | -5.682% |
| 2026-08-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.766% | 2 | 1,019 | -6.742% |
| 2026-08-05 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +0.667% | 1 | 1,020 | -8.389% |
| 2026-08-04 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +12.500% | 26 | 1,018 | -7.778% |
| 2026-08-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.667% | 1 | 1,019 | +3.750% |
| 2026-07-31 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -39.623% | 19 | 1,028 | -13.542% |
| 2026-07-30 | 8.5500 | 8.5500 | 7.9500 | 7.9500 | -17.187% | 13 | 1,020 | -47.799% |
| 2026-07-29 | 9.4900 | 9.6000 | 8.7700 | 9.6000 | +3.337% | 522 | 654 | -56.771% |
| 2026-07-28 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +0.108% | 5 | 659 | -55.328% |
| 2026-07-24 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -1.277% | 2 | 659 | -55.280% |
| 2026-07-23 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +17.500% | 2 | 657 | -55.851% |
| 2026-07-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 2 | 655 | -48.125% |
| 2026-07-21 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.654% | 1 | 654 | -45.395% |
| 2026-07-20 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -4.375% | 21 | 633 | -45.752% |
| 2026-07-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.439% | 2 | 631 | -48.125% |
| 2026-07-15 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -12.139% | 5 | 626 | -43.228% |
| 2026-07-14 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -2.118% | 1 | 627 | -50.120% |
| 2026-07-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.028% | 10 | 617 | -51.176% |
| 2026-07-07 | 8.9500 | 9.0000 | 8.9000 | 8.9500 | +1.705% | 60 | 557 | -53.631% |
| 2026-07-01 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.882% | 1 | 558 | -52.841% |
| 2026-06-29 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -15.766% | 1 | 559 | -55.615% |
| 2026-06-26 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +12.121% | 350 | 209 | -62.613% |
| 2026-06-23 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | -4.808% | 3 | 206 | -58.081% |
| 2026-06-22 | 9.8500 | 10.6500 | 9.8500 | 10.4000 | +3.896% | 9 | 199 | -60.096% |
| 2026-06-12 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +5.037% | 1 | 198 | -58.541% |
| 2026-06-10 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | +5.889% | 1 | 198 | -56.453% |
| 2026-06-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.018% | 1 | 197 | -53.889% |
| 2026-06-08 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +5.153% | 1 | 196 | -51.575% |
| 2026-06-03 | 7.5000 | 8.1500 | 7.4500 | 8.1500 | +13.194% | 5 | 195 | -49.080% |
| 2026-06-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +6.667% | 3 | 198 | -42.361% |
| 2026-06-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +13.065% | 1 | 197 | -38.519% |
| 2026-05-29 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -9.545% | 4 | 193 | -30.486% |
| 2026-05-20 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.222% | 4 | 193 | -37.121% |
| 2026-05-15 | 6.7500 | 6.7500 | 6.7000 | 6.7500 | +3.846% | 39 | 154 | -38.519% |
| 2026-05-14 | 6.5200 | 6.5300 | 6.4900 | 6.5000 | -0.154% | 41 | 153 | -36.154% |
| 2026-05-13 | 6.5700 | 6.5700 | 6.4600 | 6.5100 | -3.556% | 42 | 151 | -36.252% |
| 2026-05-12 | 6.6000 | 6.7700 | 6.6000 | 6.7500 | +9.400% | 46 | 152 | -38.519% |
| 2026-05-08 | 6.2200 | 6.2200 | 6.1700 | 6.1700 | -0.484% | 40 | 152 | -32.739% |
| 2026-05-07 | 6.0600 | 6.2000 | 5.9700 | 6.2000 | +5.622% | 123 | 112 | -33.065% |
| 2026-05-06 | 5.9900 | 5.9900 | 5.8700 | 5.8700 | -9.692% | 68 | 84 | -29.302% |
| 2026-05-04 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.801% | 4 | 88 | -36.154% |
| 2026-05-01 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 0.000% | 1 | 88 | -41.135% |
| 2026-04-30 | 7.3300 | 7.3300 | 7.0500 | 7.0500 | -13.814% | 2 | 89 | -41.135% |
| 2026-04-28 | 8.3000 | 8.3000 | 8.1800 | 8.1800 | -2.387% | 7 | 86 | -49.267% |
| 2026-04-24 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -7.095% | 16 | 102 | -50.477% |
| 2026-04-21 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -14.095% | 1 | 102 | -53.991% |
| 2026-04-14 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -12.935% | 2 | 100 | -60.476% |
| 2026-04-10 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -13.050% | 10 | 100 | -65.589% |
| 2026-04-09 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -3.142% | 1 | 110 | -70.079% |
| 2026-04-08 | 14.1500 | 14.3200 | 14.1500 | 14.3200 | -17.273% | 23 | 111 | -71.020% |
| 2026-04-01 | 17.5000 | 17.5000 | 17.3100 | 17.3100 | -14.939% | 8 | 132 | -76.025% |
| 2026-03-30 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -3.095% | 8 | 139 | -79.607% |
| 2026-03-27 | 18.8700 | 21.0000 | 18.8700 | 21.0000 | +15.575% | 23 | 132 | -80.238% |
| 2026-03-24 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -1.571% | 1 | 109 | -77.160% |
| 2026-03-20 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | +5.788% | 1 | 109 | -77.519% |
| 2026-03-11 | 17.5000 | 17.5000 | 17.4500 | 17.4500 | -10.513% | 2 | 109 | -76.218% |
| 2026-03-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +7.143% | 1 | 109 | -78.718% |
| 2026-03-06 | 17.4700 | 18.2000 | 17.4700 | 18.2000 | +8.657% | 2 | 109 | -77.198% |
| 2026-03-04 | 18.0000 | 18.0000 | 16.7500 | 16.7500 | -16.250% | 2 | 107 | -75.224% |
| 2026-03-02 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +6.952% | 1 | 108 | -79.250% |
| 2026-02-26 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -4.494% | 1 | 107 | -77.807% |
| 2026-02-24 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | +5.838% | 1 | 106 | -78.805% |
| 2026-02-20 | 19.1800 | 19.1800 | 18.5000 | 18.5000 | -7.268% | 11 | 105 | -77.568% |
| 2026-02-19 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +1.218% | 1 | 116 | -79.198% |
| 2026-02-18 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | -6.366% | 3 | 117 | -78.945% |
| 2026-02-17 | 21.1200 | 22.7500 | 21.0500 | 21.0500 | +1.937% | 9 | 114 | -80.285% |
| 2026-02-13 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +9.086% | 3 | 102 | -79.903% |
| 2026-02-11 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +5.108% | 1 | 102 | -78.077% |
| 2026-02-06 | 18.8300 | 19.3600 | 18.0100 | 18.0100 | +12.212% | 92 | 101 | -76.957% |
| 2026-02-05 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +28.503% | 10 | 11 | -74.143% |
| 2026-02-03 | 12.0000 | 12.4900 | 12.0000 | 12.4900 | 0.000% | 2 | 2 | -66.773% |