AMZN270716P00200000
AMZN Jul 16 2027 200.00 Put
optionOPRA
EODOct 6, 2026
7.30USD-3.311%(-0.25)7Vol3,720OI
AMZN270716P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.5500 | 7.5500 | 7.3000 | 7.3000 | -3.311% | 7 | 3,719 | 0.000% |
| 2026-10-05 | 7.9000 | 7.9000 | 7.5000 | 7.5500 | -16.575% | 133 | 3,714 | -3.311% |
| 2026-10-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +6.471% | 1 | 3,713 | -19.337% |
| 2026-09-30 | 8.5000 | 8.5000 | 8.4500 | 8.5000 | -3.955% | 22 | 3,697 | -14.118% |
| 2026-09-29 | 8.9500 | 8.9500 | 8.6500 | 8.8500 | -3.173% | 92 | 3,650 | -17.514% |
| 2026-09-28 | 9.2200 | 9.2200 | 9.1400 | 9.1400 | +5.665% | 3 | 3,649 | -20.131% |
| 2026-09-24 | 9.2000 | 9.2000 | 8.6500 | 8.6500 | -4.208% | 108 | 3,585 | -15.607% |
| 2026-09-23 | 9.0500 | 9.0500 | 9.0000 | 9.0300 | +10.662% | 12 | 3,582 | -19.158% |
| 2026-09-22 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +4.615% | 1 | 3,583 | -10.539% |
| 2026-09-21 | 8.2500 | 8.2600 | 7.8000 | 7.8000 | -7.143% | 67 | 3,539 | -6.410% |
| 2026-09-18 | 8.4500 | 8.4500 | 8.4000 | 8.4000 | -6.250% | 27 | 3,519 | -13.095% |
| 2026-09-17 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -10.400% | 1 | 3,520 | -18.527% |
| 2026-09-16 | 9.6200 | 10.0000 | 9.6200 | 10.0000 | +3.950% | 25 | 3,519 | -27.000% |
| 2026-09-15 | 9.3000 | 9.6200 | 9.3000 | 9.6200 | +9.567% | 54 | 3,523 | -24.116% |
| 2026-09-14 | 8.7000 | 8.7800 | 8.6700 | 8.7800 | -1.899% | 4 | 3,523 | -16.856% |
| 2026-09-10 | 9.4700 | 9.4700 | 8.9500 | 8.9500 | -3.556% | 5 | 3,520 | -18.436% |
| 2026-09-09 | 9.1400 | 9.2900 | 9.1400 | 9.2800 | +14.005% | 12 | 3,515 | -21.336% |
| 2026-09-04 | 7.7300 | 8.3000 | 7.7300 | 8.1400 | +2.261% | 15 | 3,503 | -10.319% |
| 2026-09-03 | 8.2000 | 8.2000 | 7.9600 | 7.9600 | -4.785% | 2 | 3,503 | -8.291% |
| 2026-09-02 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -4.675% | 4 | 3,505 | -12.679% |
| 2026-09-01 | 8.8000 | 9.1500 | 8.7700 | 8.7700 | +3.176% | 11 | 3,495 | -16.762% |
| 2026-08-31 | 8.2500 | 8.5000 | 8.0000 | 8.5000 | +8.974% | 7 | 3,489 | -14.118% |
| 2026-08-28 | 8.1300 | 8.1300 | 7.6100 | 7.8000 | -9.827% | 26 | 3,469 | -6.410% |
| 2026-08-27 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | +4.848% | 2 | 3,469 | -15.607% |
| 2026-08-25 | 8.2100 | 8.2500 | 8.2100 | 8.2500 | +2.104% | 3 | 3,468 | -11.515% |
| 2026-08-24 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -4.492% | 1 | 3,467 | -9.653% |
| 2026-08-21 | 8.3600 | 8.5700 | 8.3600 | 8.4600 | +3.804% | 3 | 3,464 | -13.712% |
| 2026-08-20 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +4.220% | 1 | 3,463 | -10.429% |
| 2026-08-19 | 8.2800 | 8.2800 | 7.7500 | 7.8200 | -4.049% | 8 | 3,465 | -6.650% |
| 2026-08-18 | 8.4400 | 8.4400 | 8.1500 | 8.1500 | -2.976% | 7 | 3,460 | -10.429% |
| 2026-08-17 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | +6.329% | 8 | 3,452 | -13.095% |
| 2026-08-14 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | -1.250% | 52 | 3,400 | -7.595% |
| 2026-08-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 11 | 3,389 | -8.750% |
| 2026-08-12 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | +5.121% | 3 | 3,390 | -6.410% |
| 2026-08-11 | 7.3900 | 7.4500 | 7.2500 | 7.4200 | +4.950% | 35 | 3,367 | -1.617% |
| 2026-08-10 | 7.2200 | 7.2200 | 7.0700 | 7.0700 | -9.706% | 11 | 3,367 | +3.253% |
| 2026-08-06 | 7.7200 | 7.8300 | 7.7200 | 7.8300 | +5.101% | 2 | 3,367 | -6.769% |
| 2026-08-05 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +1.085% | 12 | 3,355 | -2.013% |
| 2026-08-04 | 7.4500 | 7.4500 | 7.3000 | 7.3700 | +8.542% | 12 | 3,354 | -0.950% |
| 2026-08-03 | 7.3600 | 7.3600 | 6.6000 | 6.7900 | -14.376% | 17 | 3,354 | +7.511% |
| 2026-07-31 | 8.3700 | 8.4000 | 7.8500 | 7.9300 | -43.357% | 480 | 3,615 | -7.945% |
| 2026-07-30 | 13.6600 | 14.0000 | 13.3000 | 14.0000 | -12.773% | 23 | 3,608 | -47.857% |
| 2026-07-29 | 15.1500 | 16.0500 | 14.7500 | 16.0500 | +8.814% | 337 | 3,316 | -54.517% |
| 2026-07-28 | 15.2500 | 15.3000 | 14.6000 | 14.7500 | 0.000% | 323 | 3,027 | -50.508% |
| 2026-07-27 | 14.2000 | 14.9500 | 14.1000 | 14.7500 | -1.007% | 34 | 3,027 | -50.508% |
| 2026-07-24 | 15.0000 | 15.2500 | 14.4300 | 14.9000 | -1.325% | 45 | 3,024 | -51.007% |
| 2026-07-23 | 13.8100 | 15.2500 | 13.8100 | 15.1000 | +17.969% | 12 | 3,014 | -51.656% |
| 2026-07-22 | 12.8500 | 12.9100 | 12.8000 | 12.8000 | +4.918% | 253 | 2,763 | -42.969% |
| 2026-07-20 | 12.3700 | 12.3700 | 12.2000 | 12.2000 | -5.864% | 6 | 2,766 | -40.164% |
| 2026-07-17 | 13.8300 | 13.8300 | 12.9300 | 12.9600 | +11.436% | 53 | 2,759 | -43.673% |
| 2026-07-16 | 12.0000 | 12.0000 | 11.3200 | 11.6300 | -2.678% | 5 | 2,761 | -37.231% |
| 2026-07-15 | 12.4200 | 12.4200 | 11.7400 | 11.9500 | -9.811% | 67 | 2,744 | -38.912% |
| 2026-07-14 | 13.5800 | 13.5800 | 13.1500 | 13.2500 | -1.487% | 22 | 2,742 | -44.906% |
| 2026-07-13 | 13.1500 | 13.4500 | 13.1500 | 13.4500 | -1.537% | 3 | 2,741 | -45.725% |
| 2026-07-10 | 12.9500 | 13.6700 | 12.9500 | 13.6600 | -3.803% | 8 | 2,738 | -46.559% |
| 2026-07-09 | 14.1500 | 14.4300 | 14.1500 | 14.2000 | 0.000% | 6 | 2,734 | -48.592% |
| 2026-07-07 | 13.8500 | 14.2000 | 13.8500 | 14.2000 | +1.646% | 14 | 2,732 | -48.592% |
| 2026-07-06 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +0.648% | 1 | 2,733 | -47.745% |
| 2026-07-02 | 14.3000 | 14.3000 | 13.8800 | 13.8800 | -8.984% | 2 | 2,735 | -47.406% |
| 2026-07-01 | 15.6000 | 15.6000 | 15.2500 | 15.2500 | +1.464% | 8 | 2,734 | -52.131% |
| 2026-06-30 | 14.7200 | 15.0500 | 14.7200 | 15.0300 | +4.230% | 7 | 2,733 | -51.430% |
| 2026-06-29 | 14.8400 | 14.8400 | 14.4200 | 14.4200 | -16.551% | 2 | 2,734 | -49.376% |
| 2026-06-26 | 16.8400 | 17.4500 | 16.8400 | 17.2800 | -2.648% | 18 | 2,716 | -57.755% |
| 2026-06-25 | 16.7000 | 18.1300 | 16.7000 | 17.7500 | +13.928% | 7 | 2,709 | -58.873% |
| 2026-06-24 | 14.8000 | 15.5800 | 14.5900 | 15.5800 | -1.392% | 73 | 2,642 | -53.145% |
| 2026-06-23 | 16.3000 | 16.3000 | 15.8000 | 15.8000 | -3.834% | 2 | 2,642 | -53.797% |
| 2026-06-22 | 15.3000 | 16.8000 | 15.3000 | 16.4300 | +15.137% | 20 | 2,628 | -55.569% |
| 2026-06-18 | 14.7400 | 14.7400 | 14.2700 | 14.2700 | -5.995% | 9 | 2,627 | -48.844% |
| 2026-06-17 | 14.4500 | 15.1900 | 14.4400 | 15.1800 | +16.144% | 189 | 2,478 | -51.910% |
| 2026-06-16 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -16.218% | 1 | 2,478 | -44.147% |
| 2026-06-11 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +4.698% | 1 | 2,478 | -53.205% |
| 2026-06-10 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +6.657% | 4 | 2,476 | -51.007% |
| 2026-06-08 | 13.8500 | 13.9700 | 13.8500 | 13.9700 | +9.055% | 700 | 1,776 | -47.745% |
| 2026-06-05 | 12.1000 | 12.8100 | 12.1000 | 12.8100 | +5.000% | 21 | 1,785 | -43.013% |
| 2026-06-04 | 12.1700 | 12.2000 | 12.1700 | 12.2000 | -5.792% | 2 | 1,784 | -40.164% |
| 2026-06-03 | 12.0000 | 12.9500 | 11.9500 | 12.9500 | +14.097% | 1,064 | 759 | -43.629% |
| 2026-06-02 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +3.182% | 1 | 759 | -35.683% |
| 2026-06-01 | 9.7000 | 11.0000 | 9.7000 | 11.0000 | +14.943% | 3 | 756 | -33.636% |
| 2026-05-29 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +2.903% | 30 | 726 | -23.720% |
| 2026-05-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -3.826% | 1 | 725 | -21.505% |
| 2026-05-27 | 9.6300 | 9.6700 | 9.6300 | 9.6700 | -7.019% | 2 | 725 | -24.509% |
| 2026-05-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.463% | 2 | 723 | -29.808% |
| 2026-05-21 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -2.844% | 1 | 722 | -28.780% |
| 2026-05-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +3.635% | 1 | 722 | -30.806% |
| 2026-05-18 | 10.0500 | 10.2500 | 9.8900 | 10.1800 | +0.792% | 88 | 717 | -28.291% |
| 2026-05-14 | 10.0200 | 10.1000 | 10.0200 | 10.1000 | +1.508% | 41 | 717 | -27.723% |
| 2026-05-13 | 9.9000 | 9.9500 | 9.9000 | 9.9500 | +4.188% | 5 | 715 | -26.633% |
| 2026-05-11 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.521% | 5 | 715 | -23.560% |
| 2026-05-08 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.373% | 1 | 714 | -23.958% |
| 2026-05-07 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +1.067% | 33 | 714 | -22.914% |
| 2026-05-06 | 9.3500 | 9.4100 | 9.3300 | 9.3700 | -2.801% | 40 | 711 | -22.092% |
| 2026-05-05 | 9.5800 | 9.7500 | 9.5400 | 9.6400 | -4.270% | 65 | 706 | -24.274% |
| 2026-05-04 | 10.2100 | 10.3600 | 10.0500 | 10.0700 | -4.550% | 18 | 701 | -27.507% |
| 2026-05-01 | 11.0500 | 11.0500 | 10.4300 | 10.5500 | -9.829% | 8 | 698 | -30.806% |
| 2026-04-30 | 11.4100 | 11.7000 | 11.3800 | 11.7000 | -0.931% | 31 | 688 | -37.607% |
| 2026-04-29 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -6.195% | 1 | 689 | -38.188% |
| 2026-04-27 | 12.5700 | 12.6200 | 12.5000 | 12.5900 | +0.720% | 6 | 690 | -42.017% |
| 2026-04-24 | 12.6200 | 12.6200 | 12.5000 | 12.5000 | -10.523% | 12 | 678 | -41.600% |
| 2026-04-21 | 14.2500 | 14.2500 | 13.9700 | 13.9700 | -4.642% | 2 | 678 | -47.745% |
| 2026-04-20 | 14.9600 | 15.5000 | 14.6500 | 14.6500 | +5.396% | 538 | 147 | -50.171% |
| 2026-04-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -7.947% | 1 | 147 | -47.482% |
| 2026-04-16 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.436% | 29 | 118 | -51.656% |
| 2026-04-14 | 14.9000 | 15.3200 | 14.8000 | 15.3200 | -4.548% | 14 | 120 | -52.350% |
| 2026-04-13 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -9.373% | 1 | 119 | -54.517% |
| 2026-04-10 | 18.2500 | 18.2500 | 17.5000 | 17.7100 | -7.760% | 9 | 119 | -58.780% |
| 2026-04-09 | 20.6200 | 20.7500 | 19.2000 | 19.2000 | -11.111% | 32 | 119 | -61.979% |
| 2026-04-08 | 21.5000 | 21.6400 | 21.5000 | 21.6000 | -19.101% | 3 | 120 | -66.204% |
| 2026-04-02 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +4.706% | 10 | 118 | -72.659% |
| 2026-04-01 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -1.163% | 1 | 118 | -71.373% |
| 2026-03-31 | 27.1600 | 27.1600 | 25.8000 | 25.8000 | -13.102% | 3 | 119 | -71.705% |
| 2026-03-30 | 29.6900 | 29.6900 | 29.6900 | 29.6900 | +0.101% | 33 | 118 | -75.413% |
| 2026-03-27 | 28.7600 | 29.6600 | 28.7600 | 29.6600 | +12.179% | 20 | 102 | -75.388% |
| 2026-03-24 | 26.4400 | 26.4400 | 26.4400 | 26.4400 | -3.327% | 1 | 92 | -72.390% |
| 2026-03-20 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +9.400% | 1 | 91 | -73.309% |
| 2026-03-18 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.794% | 1 | 90 | -70.800% |
| 2026-03-16 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -0.277% | 1 | 89 | -71.032% |
| 2026-03-11 | 25.4000 | 25.4000 | 25.2700 | 25.2700 | -4.099% | 2 | 88 | -71.112% |
| 2026-03-04 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | -2.660% | 1 | 86 | -72.296% |
| 2026-03-03 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | +2.151% | 1 | 87 | -73.033% |
| 2026-02-26 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -1.193% | 1 | 87 | -72.453% |
| 2026-02-24 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | -11.104% | 1 | 87 | -72.782% |
| 2026-02-17 | 30.1700 | 30.1700 | 30.1700 | 30.1700 | -1.082% | 1 | 88 | -75.804% |
| 2026-02-13 | 30.7700 | 30.7700 | 29.2500 | 30.5000 | -0.294% | 8 | 79 | -76.066% |
| 2026-02-12 | 29.7800 | 30.6000 | 29.7800 | 30.5900 | +10.833% | 42 | 79 | -76.136% |
| 2026-02-11 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +2.222% | 5 | 37 | -73.551% |
| 2026-02-10 | 25.0000 | 28.7500 | 25.0000 | 27.0000 | +2.506% | 4 | 32 | -72.963% |
| 2026-02-09 | 26.3300 | 26.3400 | 26.3300 | 26.3400 | -3.552% | 11 | 29 | -72.285% |
| 2026-02-06 | 28.4000 | 28.4000 | 27.3100 | 27.3100 | +50.884% | 36 | 38 | -73.270% |
| 2026-02-02 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -8.447% | 1 | 2 | -59.669% |
| 2026-01-20 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | 0.000% | 1 | 1 | -63.075% |