AMZN270716P00195000
AMZN Jul 16 2027 195.00 Put
optionOPRA
EODOct 6, 2026
6.50USD-5.109%(-0.35)1Vol884OI
AMZN270716P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.109% | 1 | 884 | 0.000% |
| 2026-10-02 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | -11.613% | 32 | 854 | -5.109% |
| 2026-10-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -0.768% | 1 | 854 | -16.129% |
| 2026-09-28 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +1.429% | 1 | 854 | -16.773% |
| 2026-09-23 | 7.4000 | 8.0100 | 7.1500 | 7.7000 | +10.000% | 81 | 912 | -15.584% |
| 2026-09-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.405% | 60 | 852 | -7.143% |
| 2026-09-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.493% | 1 | 852 | -12.162% |
| 2026-09-11 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -8.953% | 1 | 851 | -9.972% |
| 2026-09-10 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +0.380% | 15 | 844 | -18.033% |
| 2026-09-08 | 7.4000 | 7.9000 | 7.4000 | 7.9000 | +12.857% | 60 | 856 | -17.722% |
| 2026-09-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.978% | 60 | 796 | -7.143% |
| 2026-09-02 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -5.935% | 4 | 798 | -10.837% |
| 2026-09-01 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | +10.714% | 20 | 811 | -16.129% |
| 2026-08-31 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | +2.941% | 112 | 789 | -7.143% |
| 2026-08-28 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -6.849% | 31 | 759 | -4.412% |
| 2026-08-25 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | 0.000% | 60 | 743 | -10.959% |
| 2026-08-24 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | -1.351% | 60 | 719 | -10.959% |
| 2026-08-21 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | -1.333% | 23 | 701 | -12.162% |
| 2026-08-20 | 7.4000 | 7.5000 | 7.0000 | 7.5000 | +11.111% | 93 | 671 | -13.333% |
| 2026-08-19 | 7.0000 | 7.4000 | 6.7500 | 6.7500 | -9.274% | 100 | 611 | -3.704% |
| 2026-08-18 | 7.3500 | 7.4400 | 7.3000 | 7.4400 | +0.541% | 82 | 590 | -12.634% |
| 2026-08-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.114% | 30 | 610 | -12.162% |
| 2026-08-14 | 6.9200 | 7.0400 | 6.9200 | 7.0400 | -0.845% | 2 | 610 | -7.670% |
| 2026-08-13 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +7.576% | 11 | 610 | -8.451% |
| 2026-08-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.227% | 3 | 610 | -1.515% |
| 2026-08-11 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +3.492% | 1 | 611 | -0.307% |
| 2026-08-10 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 3 | 610 | +3.175% |
| 2026-08-07 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | -2.963% | 4 | 610 | -0.763% |
| 2026-08-05 | 6.9200 | 6.9200 | 6.7500 | 6.7500 | +1.964% | 11 | 608 | -3.704% |
| 2026-08-04 | 6.5600 | 6.6200 | 6.5600 | 6.6200 | +11.636% | 2 | 607 | -1.813% |
| 2026-08-03 | 5.8800 | 5.9300 | 5.8800 | 5.9300 | -15.286% | 2 | 608 | +9.612% |
| 2026-07-31 | 7.5900 | 7.5900 | 6.9500 | 7.0000 | -42.149% | 448 | 298 | -7.143% |
| 2026-07-30 | 12.1000 | 12.1500 | 11.8500 | 12.1000 | -12.698% | 24 | 282 | -46.281% |
| 2026-07-29 | 13.8500 | 13.8600 | 13.8500 | 13.8600 | +2.667% | 8 | 278 | -53.102% |
| 2026-07-28 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.448% | 1 | 278 | -51.852% |
| 2026-07-27 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -1.136% | 1 | 278 | -50.192% |
| 2026-07-24 | 12.8500 | 13.2000 | 12.8500 | 13.2000 | +20.000% | 6 | 275 | -50.758% |
| 2026-07-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.009% | 43 | 246 | -40.909% |
| 2026-07-17 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +9.245% | 1 | 245 | -43.869% |
| 2026-07-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -16.863% | 5 | 245 | -38.679% |
| 2026-07-09 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | 0.000% | 1 | 244 | -49.020% |
| 2026-07-08 | 12.9000 | 12.9500 | 12.5500 | 12.7500 | -5.904% | 60 | 209 | -49.020% |
| 2026-06-30 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +0.669% | 1 | 208 | -52.030% |
| 2026-06-29 | 13.1200 | 13.4600 | 13.1000 | 13.4600 | -15.505% | 21 | 203 | -51.709% |
| 2026-06-26 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | +0.189% | 1 | 202 | -59.196% |
| 2026-06-25 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +24.511% | 1 | 201 | -59.119% |
| 2026-06-18 | 12.8200 | 12.8600 | 12.7700 | 12.7700 | +8.220% | 8 | 201 | -49.099% |
| 2026-06-15 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -15.412% | 1 | 201 | -44.915% |
| 2026-06-12 | 14.7400 | 14.7400 | 13.9500 | 13.9500 | +5.522% | 2 | 201 | -53.405% |
| 2026-06-10 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +8.717% | 1 | 200 | -50.832% |
| 2026-06-09 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +0.082% | 3 | 200 | -46.546% |
| 2026-06-08 | 12.1500 | 12.1500 | 12.0500 | 12.1500 | +24.872% | 155 | 65 | -46.502% |
| 2026-06-01 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +15.833% | 1 | 65 | -33.196% |
| 2026-05-28 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.326% | 3 | 65 | -22.619% |
| 2026-05-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.021% | 3 | 65 | -24.419% |
| 2026-05-20 | 9.4500 | 9.4500 | 9.3000 | 9.3500 | -2.604% | 5 | 62 | -30.481% |
| 2026-05-19 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +7.023% | 2 | 62 | -32.292% |
| 2026-05-18 | 9.0700 | 9.0800 | 8.9700 | 8.9700 | -5.180% | 40 | 56 | -27.536% |
| 2026-05-15 | 9.5900 | 9.5900 | 9.4200 | 9.4600 | +3.842% | 44 | 63 | -31.290% |
| 2026-05-14 | 9.1800 | 9.1800 | 9.1100 | 9.1100 | +2.938% | 40 | 65 | -28.650% |
| 2026-05-13 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +0.568% | 1 | 65 | -26.554% |
| 2026-05-11 | 8.6700 | 8.8000 | 8.6200 | 8.8000 | +1.033% | 60 | 67 | -26.136% |
| 2026-05-08 | 8.6300 | 8.7300 | 8.6300 | 8.7100 | +2.955% | 80 | 68 | -25.373% |
| 2026-05-07 | 8.4200 | 8.4700 | 8.4000 | 8.4600 | -8.541% | 80 | 73 | -23.168% |
| 2026-05-04 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.596% | 1 | 73 | -29.730% |
| 2026-05-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +5.618% | 1 | 73 | -30.851% |
| 2026-04-30 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -21.930% | 5 | 73 | -26.966% |
| 2026-04-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.636% | 2 | 71 | -42.982% |
| 2026-04-24 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | -8.714% | 16 | 56 | -40.909% |
| 2026-04-21 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -4.365% | 1 | 57 | -46.058% |
| 2026-04-17 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -16.279% | 1 | 56 | -48.413% |
| 2026-04-14 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -5.937% | 2 | 58 | -56.811% |
| 2026-04-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.125% | 20 | 58 | -59.375% |
| 2026-04-10 | 16.0100 | 16.0200 | 16.0100 | 16.0200 | -11.296% | 3 | 58 | -59.426% |
| 2026-04-09 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | -27.904% | 2 | 61 | -64.009% |
| 2026-03-27 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +7.051% | 3 | 59 | -74.052% |
| 2026-03-23 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +7.438% | 2 | 59 | -72.222% |
| 2026-03-17 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | -10.000% | 1 | 59 | -70.156% |
| 2026-03-16 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +3.198% | 1 | 59 | -73.140% |
| 2026-03-11 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +2.851% | 1 | 60 | -72.281% |
| 2026-03-10 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -8.909% | 1 | 60 | -71.491% |
| 2026-03-09 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | +10.508% | 1 | 59 | -74.031% |
| 2026-03-04 | 23.2000 | 23.2000 | 22.0800 | 22.6500 | -9.761% | 8 | 59 | -71.302% |
| 2026-02-27 | 24.9800 | 25.1000 | 24.9300 | 25.1000 | +3.762% | 6 | 57 | -74.104% |
| 2026-02-25 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | -1.786% | 1 | 53 | -73.129% |
| 2026-02-20 | 24.7800 | 24.7800 | 24.6300 | 24.6300 | -6.385% | 3 | 53 | -73.609% |
| 2026-02-19 | 26.3100 | 26.3100 | 26.3100 | 26.3100 | -3.520% | 12 | 53 | -75.295% |
| 2026-02-17 | 28.1200 | 28.1200 | 27.2700 | 27.2700 | -2.988% | 15 | 56 | -76.164% |
| 2026-02-12 | 28.1100 | 28.1100 | 28.1100 | 28.1100 | +17.664% | 40 | 47 | -76.877% |
| 2026-02-10 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | +0.463% | 1 | 17 | -72.792% |
| 2026-02-09 | 25.0100 | 25.0100 | 23.7800 | 23.7800 | -4.728% | 6 | 16 | -72.666% |
| 2026-02-06 | 23.6000 | 24.9600 | 23.4600 | 24.9600 | +51.640% | 8 | 12 | -73.958% |
| 2026-02-03 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -3.743% | 1 | 4 | -60.510% |
| 2026-01-30 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +9.405% | 1 | 3 | -61.988% |
| 2026-01-23 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | 0.000% | 2 | 2 | -58.413% |