AMZN270716P00190000
AMZN Jul 16 2027 190.00 Put
optionOPRA
EODOct 6, 2026
5.54USD-6.891%(-0.41)1Vol1,067OI
AMZN270716P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -6.891% | 1 | 1,067 | 0.000% |
| 2026-10-05 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -4.800% | 29 | 1,063 | -6.891% |
| 2026-10-02 | 6.0000 | 6.2500 | 6.0000 | 6.2500 | -6.716% | 55 | 1,059 | -11.360% |
| 2026-10-01 | 6.7500 | 6.8000 | 6.7000 | 6.7000 | -0.741% | 18 | 1,043 | -17.313% |
| 2026-09-25 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.571% | 1 | 1,043 | -17.926% |
| 2026-09-24 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +1.892% | 15 | 1,036 | -20.857% |
| 2026-09-23 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +12.623% | 5 | 1,035 | -19.360% |
| 2026-09-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -16.094% | 6 | 1,035 | -9.180% |
| 2026-09-15 | 7.4000 | 7.4000 | 7.2700 | 7.2700 | +17.638% | 2 | 1,034 | -23.796% |
| 2026-09-11 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -10.435% | 1 | 1,034 | -10.356% |
| 2026-09-10 | 6.9300 | 6.9500 | 6.9000 | 6.9000 | -1.709% | 17 | 1,040 | -19.710% |
| 2026-09-09 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +8.837% | 1 | 1,039 | -21.083% |
| 2026-09-08 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | +7.143% | 329 | 1,027 | -14.109% |
| 2026-09-03 | 6.3100 | 6.3200 | 6.0200 | 6.0200 | -10.417% | 17 | 1,021 | -7.973% |
| 2026-09-01 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +6.667% | 9 | 1,017 | -17.560% |
| 2026-08-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.667% | 11 | 1,026 | -12.063% |
| 2026-08-27 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | +3.528% | 4 | 1,024 | -17.926% |
| 2026-08-21 | 6.5000 | 6.5200 | 6.5000 | 6.5200 | -0.761% | 4 | 1,022 | -15.031% |
| 2026-08-20 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +1.703% | 1 | 1,022 | -15.677% |
| 2026-08-18 | 6.4800 | 6.4800 | 6.3200 | 6.4600 | +1.893% | 3 | 1,023 | -14.241% |
| 2026-08-17 | 6.1000 | 6.4500 | 6.1000 | 6.3400 | +5.491% | 11 | 1,023 | -12.618% |
| 2026-08-14 | 6.0600 | 6.0600 | 6.0100 | 6.0100 | -2.276% | 2 | 1,024 | -7.820% |
| 2026-08-13 | 5.9300 | 6.1500 | 5.9300 | 6.1500 | +2.329% | 101 | 923 | -9.919% |
| 2026-08-12 | 5.9000 | 6.0500 | 5.8500 | 6.0100 | +4.887% | 27 | 908 | -7.820% |
| 2026-08-11 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +2.321% | 4 | 904 | -3.316% |
| 2026-08-10 | 5.6000 | 5.6000 | 5.4000 | 5.6000 | -4.274% | 26 | 919 | -1.071% |
| 2026-08-07 | 5.7500 | 5.8500 | 5.6500 | 5.8500 | -4.878% | 9 | 917 | -5.299% |
| 2026-08-05 | 5.8500 | 6.1500 | 5.7500 | 6.1500 | +4.414% | 8 | 913 | -9.919% |
| 2026-08-04 | 5.8000 | 5.9000 | 5.7500 | 5.8900 | +13.269% | 6 | 913 | -5.942% |
| 2026-08-03 | 5.5000 | 5.5000 | 5.0500 | 5.2000 | -15.033% | 14 | 920 | +6.538% |
| 2026-07-31 | 6.2600 | 6.4700 | 6.1200 | 6.1200 | -41.323% | 110 | 873 | -9.477% |
| 2026-07-30 | 10.9500 | 10.9500 | 10.4300 | 10.4300 | -11.983% | 15 | 877 | -46.884% |
| 2026-07-29 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.865% | 25 | 902 | -53.249% |
| 2026-07-27 | 11.1500 | 11.5200 | 11.1500 | 11.5200 | -1.538% | 101 | 902 | -51.910% |
| 2026-07-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.704% | 1 | 901 | -52.650% |
| 2026-07-23 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +25.907% | 6 | 895 | -54.403% |
| 2026-07-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +5.005% | 3 | 892 | -42.591% |
| 2026-07-16 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -2.545% | 5 | 892 | -39.717% |
| 2026-07-15 | 9.8500 | 9.8500 | 9.2200 | 9.4300 | -10.701% | 12 | 896 | -41.251% |
| 2026-07-14 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +1.053% | 1 | 896 | -47.538% |
| 2026-07-13 | 10.4900 | 10.4900 | 10.4500 | 10.4500 | -5.000% | 25 | 900 | -46.986% |
| 2026-07-10 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | +1.382% | 8 | 894 | -49.636% |
| 2026-07-09 | 11.3500 | 11.3500 | 10.8500 | 10.8500 | -3.982% | 2 | 893 | -48.940% |
| 2026-07-06 | 11.1800 | 11.3000 | 11.1100 | 11.3000 | -1.995% | 6 | 893 | -50.973% |
| 2026-07-02 | 11.5000 | 11.5300 | 11.5000 | 11.5300 | -1.369% | 3 | 895 | -51.951% |
| 2026-07-01 | 11.8500 | 11.8500 | 11.4200 | 11.6900 | +1.300% | 13 | 896 | -52.609% |
| 2026-06-29 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -15.766% | 1 | 895 | -51.993% |
| 2026-06-26 | 13.6500 | 13.7000 | 13.6500 | 13.7000 | -4.196% | 6 | 895 | -59.562% |
| 2026-06-25 | 14.3500 | 14.4000 | 14.2400 | 14.3000 | +17.890% | 14 | 884 | -61.259% |
| 2026-06-17 | 11.7500 | 12.1400 | 11.7500 | 12.1300 | +14.976% | 186 | 698 | -54.328% |
| 2026-06-15 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -15.600% | 1 | 699 | -47.488% |
| 2026-06-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.932% | 1 | 698 | -55.680% |
| 2026-06-11 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.422% | 5 | 698 | -53.051% |
| 2026-06-10 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -0.420% | 1 | 698 | -53.249% |
| 2026-06-09 | 11.8500 | 11.9000 | 11.8500 | 11.9000 | +23.958% | 100 | 656 | -53.445% |
| 2026-06-04 | 9.9000 | 9.9000 | 9.6000 | 9.6000 | -7.692% | 11 | 666 | -42.292% |
| 2026-06-03 | 9.5500 | 10.4000 | 9.5000 | 10.4000 | +22.642% | 18 | 660 | -46.731% |
| 2026-06-01 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +0.355% | 2 | 660 | -34.670% |
| 2026-05-21 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.198% | 1 | 660 | -34.438% |
| 2026-05-20 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -6.390% | 2 | 659 | -33.653% |
| 2026-05-19 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +9.582% | 1 | 658 | -37.892% |
| 2026-05-18 | 8.1300 | 8.1900 | 8.1000 | 8.1400 | +1.118% | 40 | 650 | -31.941% |
| 2026-05-14 | 8.1700 | 8.2200 | 8.0400 | 8.0500 | +1.258% | 127 | 647 | -31.180% |
| 2026-05-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.909% | 4 | 646 | -30.314% |
| 2026-05-12 | 8.4300 | 8.5600 | 8.4300 | 8.5400 | +10.909% | 40 | 642 | -35.129% |
| 2026-05-11 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | -0.645% | 7 | 641 | -28.052% |
| 2026-05-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.573% | 10 | 651 | -28.516% |
| 2026-05-07 | 7.5100 | 7.6300 | 7.5100 | 7.6300 | +1.733% | 40 | 652 | -27.392% |
| 2026-05-06 | 7.4600 | 7.5100 | 7.4500 | 7.5000 | -2.975% | 40 | 652 | -26.133% |
| 2026-05-05 | 7.7700 | 7.9000 | 7.6500 | 7.7300 | -12.655% | 40 | 658 | -28.331% |
| 2026-05-01 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.448% | 1 | 657 | -37.401% |
| 2026-04-30 | 7.8000 | 9.2500 | 7.8000 | 8.9800 | -4.468% | 8 | 658 | -38.307% |
| 2026-04-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.931% | 1 | 657 | -41.064% |
| 2026-04-28 | 10.6500 | 10.6500 | 10.1000 | 10.1000 | +0.498% | 10 | 649 | -45.149% |
| 2026-04-24 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -9.785% | 1 | 648 | -44.876% |
| 2026-04-23 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +0.360% | 2 | 649 | -50.269% |
| 2026-04-22 | 11.6500 | 11.6500 | 11.1000 | 11.1000 | -14.615% | 4 | 649 | -50.090% |
| 2026-04-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +7.438% | 3 | 649 | -57.385% |
| 2026-04-14 | 12.6500 | 12.6500 | 12.1000 | 12.1000 | -16.436% | 341 | 742 | -54.215% |
| 2026-04-10 | 14.6300 | 14.6300 | 14.4800 | 14.4800 | -11.815% | 5 | 742 | -61.740% |
| 2026-04-09 | 17.1000 | 17.1000 | 16.4200 | 16.4200 | -7.493% | 18 | 741 | -66.261% |
| 2026-04-08 | 17.7200 | 17.9000 | 17.6000 | 17.7500 | -15.677% | 9 | 757 | -68.789% |
| 2026-04-01 | 20.5300 | 21.0500 | 20.5300 | 21.0500 | -3.440% | 23 | 762 | -73.682% |
| 2026-03-31 | 22.8500 | 22.8500 | 21.8000 | 21.8000 | -9.731% | 2 | 739 | -74.587% |
| 2026-03-30 | 24.6000 | 24.6000 | 24.1500 | 24.1500 | -1.469% | 8 | 740 | -77.060% |
| 2026-03-27 | 23.9800 | 24.7800 | 23.9800 | 24.5100 | +14.693% | 20 | 747 | -77.397% |
| 2026-03-23 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | -3.172% | 2 | 765 | -74.076% |
| 2026-03-16 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | +0.318% | 1 | 763 | -74.898% |
| 2026-03-06 | 20.6600 | 22.0000 | 20.6600 | 22.0000 | +8.857% | 2 | 762 | -74.818% |
| 2026-03-05 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +1.762% | 1 | 760 | -72.588% |
| 2026-03-04 | 20.3500 | 20.5500 | 19.8600 | 19.8600 | -12.933% | 4 | 760 | -72.105% |
| 2026-03-02 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | +0.929% | 1 | 761 | -75.712% |
| 2026-02-27 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +2.448% | 150 | 761 | -75.487% |
| 2026-02-25 | 21.9200 | 22.0600 | 21.9200 | 22.0600 | -2.734% | 2 | 609 | -74.887% |
| 2026-02-23 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | -0.220% | 1 | 609 | -75.573% |
| 2026-02-20 | 23.3900 | 23.3900 | 22.4800 | 22.7300 | -5.094% | 53 | 608 | -75.627% |
| 2026-02-19 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +5.973% | 5 | 615 | -76.868% |
| 2026-02-18 | 22.9000 | 22.9000 | 22.6000 | 22.6000 | -10.918% | 2 | 610 | -75.487% |
| 2026-02-17 | 27.1500 | 27.1500 | 25.3700 | 25.3700 | +2.340% | 8 | 609 | -78.163% |
| 2026-02-13 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | -3.728% | 1 | 615 | -77.652% |
| 2026-02-12 | 23.5500 | 25.7500 | 23.5500 | 25.7500 | +9.342% | 21 | 615 | -78.485% |
| 2026-02-11 | 24.0000 | 24.0000 | 23.5500 | 23.5500 | +5.843% | 560 | 594 | -76.476% |
| 2026-02-09 | 22.9700 | 23.0000 | 22.2500 | 22.2500 | -3.050% | 12 | 34 | -75.101% |
| 2026-02-06 | 21.5500 | 23.7500 | 21.5500 | 22.9500 | +16.026% | 32 | 32 | -75.861% |
| 2026-02-05 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +29.790% | 1 | 1 | -71.992% |
| 2026-01-22 | 15.0500 | 15.2400 | 15.0500 | 15.2400 | 0.000% | 2 | 0 | -63.648% |