AMZN270716P00185000
AMZN Jul 16 2027 185.00 Put
optionOPRA
EODOct 6, 2026
4.80USD-15.789%(-0.90)1Vol265OI
AMZN270716P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -15.789% | 1 | 265 | 0.000% |
| 2026-09-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 18 | 260 | -15.789% |
| 2026-09-23 | 5.6000 | 6.0000 | 5.6000 | 6.0000 | +15.385% | 5 | 260 | -20.000% |
| 2026-09-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -18.110% | 1 | 260 | -7.692% |
| 2026-09-16 | 6.4500 | 6.4500 | 6.3500 | 6.3500 | +20.952% | 12 | 254 | -24.409% |
| 2026-09-11 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.545% | 1 | 254 | -8.571% |
| 2026-09-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.189% | 5 | 254 | -12.727% |
| 2026-09-03 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -3.964% | 4 | 254 | -9.944% |
| 2026-09-02 | 5.8800 | 5.8800 | 5.5300 | 5.5500 | -6.723% | 3 | 254 | -13.514% |
| 2026-09-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +14.865% | 2 | 254 | -19.328% |
| 2026-08-28 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -5.647% | 15 | 269 | -7.336% |
| 2026-08-24 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -3.175% | 10 | 265 | -12.568% |
| 2026-08-21 | 5.6500 | 5.6700 | 5.6500 | 5.6700 | -1.391% | 23 | 250 | -15.344% |
| 2026-08-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +11.219% | 30 | 250 | -16.522% |
| 2026-08-19 | 5.6000 | 5.6000 | 5.1500 | 5.1700 | -8.496% | 31 | 273 | -7.157% |
| 2026-08-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.893% | 1 | 274 | -15.044% |
| 2026-08-17 | 5.3000 | 5.6000 | 5.3000 | 5.6000 | +5.660% | 20 | 273 | -14.286% |
| 2026-08-14 | 5.3500 | 5.4000 | 5.2500 | 5.3000 | +0.760% | 17 | 258 | -9.434% |
| 2026-08-12 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +9.583% | 10 | 254 | -8.745% |
| 2026-08-10 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -5.882% | 25 | 239 | 0.000% |
| 2026-08-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 1 | 240 | -5.882% |
| 2026-08-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.516% | 2 | 240 | -9.434% |
| 2026-08-04 | 5.0800 | 5.1200 | 5.0800 | 5.1200 | +8.936% | 3 | 241 | -6.250% |
| 2026-08-03 | 4.6000 | 4.7000 | 4.5500 | 4.7000 | -14.390% | 13 | 235 | +2.128% |
| 2026-07-31 | 5.7500 | 5.7500 | 5.4900 | 5.4900 | -39.670% | 159 | 191 | -12.568% |
| 2026-07-30 | 9.4500 | 9.4500 | 9.1000 | 9.1000 | -10.784% | 40 | 171 | -47.253% |
| 2026-07-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.990% | 15 | 186 | -52.941% |
| 2026-07-28 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 1 | 186 | -52.475% |
| 2026-07-24 | 10.1500 | 10.1500 | 10.1000 | 10.1000 | -3.810% | 7 | 184 | -52.475% |
| 2026-07-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +18.644% | 1 | 184 | -54.286% |
| 2026-07-21 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +1.724% | 30 | 159 | -45.763% |
| 2026-07-20 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.351% | 24 | 135 | -44.828% |
| 2026-07-13 | 9.2500 | 9.2900 | 9.2500 | 9.2900 | -7.746% | 16 | 147 | -48.332% |
| 2026-07-08 | 10.2000 | 10.2000 | 10.0700 | 10.0700 | -6.151% | 6 | 146 | -52.334% |
| 2026-06-30 | 10.4000 | 10.7300 | 10.4000 | 10.7300 | +2.679% | 16 | 130 | -55.266% |
| 2026-06-29 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -15.929% | 10 | 120 | -54.067% |
| 2026-06-25 | 12.1100 | 12.4300 | 12.1100 | 12.4300 | +17.820% | 13 | 117 | -61.384% |
| 2026-06-24 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -11.715% | 2 | 116 | -54.502% |
| 2026-06-22 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +23.834% | 1 | 116 | -59.833% |
| 2026-06-15 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -14.602% | 1 | 116 | -50.259% |
| 2026-06-12 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.262% | 1 | 116 | -57.522% |
| 2026-06-11 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.913% | 1 | 116 | -56.561% |
| 2026-06-10 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +12.887% | 5 | 111 | -56.164% |
| 2026-06-08 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +4.865% | 6 | 111 | -50.515% |
| 2026-06-03 | 8.4500 | 9.2500 | 8.4500 | 9.2500 | +34.058% | 41 | 74 | -48.108% |
| 2026-05-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.757% | 1 | 75 | -30.435% |
| 2026-05-20 | 7.5500 | 7.5500 | 7.4000 | 7.4000 | +3.933% | 6 | 70 | -35.135% |
| 2026-05-18 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -5.445% | 1 | 69 | -32.584% |
| 2026-05-15 | 7.5800 | 7.6000 | 7.5000 | 7.5300 | +4.294% | 80 | 67 | -36.255% |
| 2026-05-14 | 7.1900 | 7.2500 | 7.1700 | 7.2200 | +1.690% | 80 | 65 | -33.518% |
| 2026-05-13 | 7.2600 | 7.3200 | 7.1000 | 7.1000 | -3.664% | 46 | 56 | -32.394% |
| 2026-05-12 | 7.2700 | 7.3700 | 7.2200 | 7.3700 | +5.286% | 40 | 56 | -34.871% |
| 2026-05-11 | 6.9300 | 7.0000 | 6.9100 | 7.0000 | +1.156% | 41 | 48 | -31.429% |
| 2026-05-08 | 6.9600 | 6.9600 | 6.9100 | 6.9200 | +2.519% | 42 | 49 | -30.636% |
| 2026-05-07 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.890% | 1 | 50 | -28.889% |
| 2026-05-05 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -12.911% | 15 | 46 | -30.233% |
| 2026-05-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 0.000% | 1 | 45 | -39.241% |
| 2026-04-30 | 7.0000 | 8.2900 | 7.0000 | 7.9000 | -17.450% | 84 | 21 | -39.241% |
| 2026-04-24 | 9.2200 | 9.5700 | 9.2200 | 9.5700 | -6.997% | 3 | 19 | -49.843% |
| 2026-04-21 | 10.0800 | 10.2900 | 10.0800 | 10.2900 | -2.464% | 4 | 15 | -53.353% |
| 2026-04-16 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -6.389% | 1 | 15 | -54.502% |
| 2026-04-14 | 11.4500 | 11.4500 | 11.2700 | 11.2700 | -31.197% | 2 | 14 | -57.409% |
| 2026-04-08 | 16.0000 | 16.3800 | 16.0000 | 16.3800 | -16.514% | 3 | 14 | -70.696% |
| 2026-04-01 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -14.023% | 1 | 14 | -75.535% |
| 2026-03-30 | 22.6300 | 22.8200 | 22.6300 | 22.8200 | +2.194% | 20 | 13 | -78.966% |
| 2026-03-27 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | +10.984% | 3 | 23 | -78.504% |
| 2026-03-26 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | +0.100% | 25 | 26 | -76.143% |
| 2026-03-19 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +13.303% | 25 | 51 | -76.119% |
| 2026-03-17 | 18.0000 | 18.0000 | 17.7400 | 17.7400 | -15.924% | 2 | 26 | -72.943% |
| 2026-03-13 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +8.205% | 1 | 25 | -77.251% |
| 2026-03-11 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +4.000% | 1 | 24 | -75.385% |
| 2026-03-10 | 18.9900 | 18.9900 | 18.7500 | 18.7500 | -0.425% | 2 | 25 | -74.400% |
| 2026-03-04 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | -6.178% | 1 | 25 | -74.509% |
| 2026-02-25 | 20.0000 | 20.0700 | 19.8000 | 20.0700 | -9.227% | 4 | 28 | -76.084% |
| 2026-02-23 | 22.1100 | 22.1100 | 22.1100 | 22.1100 | +9.891% | 1 | 28 | -78.290% |
| 2026-02-20 | 20.6500 | 20.6500 | 20.1200 | 20.1200 | -12.522% | 9 | 28 | -76.143% |
| 2026-02-17 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +0.745% | 5 | 32 | -79.130% |
| 2026-02-13 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | +11.257% | 1 | 26 | -78.975% |
| 2026-02-06 | 21.7500 | 21.7500 | 20.0500 | 20.5200 | +17.257% | 39 | 26 | -76.608% |
| 2026-02-05 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +40.000% | 1 | 15 | -72.571% |
| 2026-01-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.846% | 18 | 15 | -61.600% |
| 2026-01-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 1 | 1 | -63.077% |