AMZN270716P00205000
AMZN Jul 16 2027 205.00 Put
optionOPRA
EODOct 5, 2026
8.75USD-3.315%(-0.30)104Vol742OI
AMZN270716P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.8000 | 8.8000 | 8.7100 | 8.7500 | -3.315% | 104 | 642 | 0.000% |
| 2026-10-02 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -6.218% | 1 | 642 | -3.315% |
| 2026-10-01 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +1.579% | 11 | 635 | -9.326% |
| 2026-09-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.473% | 1 | 635 | -7.895% |
| 2026-09-29 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.471% | 1 | 634 | -12.935% |
| 2026-09-25 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.513% | 2 | 632 | -14.216% |
| 2026-09-24 | 10.5000 | 10.5000 | 9.9500 | 9.9500 | -1.485% | 2 | 630 | -12.060% |
| 2026-09-23 | 10.0000 | 10.3000 | 10.0000 | 10.1000 | +8.602% | 119 | 587 | -13.366% |
| 2026-09-22 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.494% | 3 | 587 | -5.914% |
| 2026-09-21 | 9.2000 | 9.2000 | 8.9000 | 8.9000 | -17.593% | 67 | 520 | -1.685% |
| 2026-09-15 | 10.7000 | 10.9200 | 10.7000 | 10.8000 | +8.000% | 3 | 519 | -18.981% |
| 2026-09-14 | 10.0000 | 10.1100 | 9.5500 | 10.0000 | -6.103% | 42 | 477 | -12.500% |
| 2026-09-10 | 10.7100 | 10.7100 | 10.6500 | 10.6500 | +0.948% | 2 | 476 | -17.840% |
| 2026-09-09 | 10.4900 | 10.5500 | 10.4900 | 10.5500 | +13.441% | 2 | 475 | -17.062% |
| 2026-09-04 | 9.3500 | 9.4000 | 9.2500 | 9.3000 | -7.463% | 72 | 411 | -5.914% |
| 2026-09-01 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +7.948% | 1 | 410 | -12.935% |
| 2026-08-31 | 9.0600 | 9.3100 | 9.0600 | 9.3100 | +6.400% | 2 | 410 | -6.015% |
| 2026-08-28 | 8.7500 | 8.8500 | 8.6500 | 8.7500 | -5.508% | 70 | 350 | 0.000% |
| 2026-08-24 | 9.2500 | 9.3000 | 9.1500 | 9.2600 | -1.489% | 83 | 277 | -5.508% |
| 2026-08-21 | 9.5500 | 9.5500 | 9.4000 | 9.4000 | -1.571% | 2 | 276 | -6.915% |
| 2026-08-20 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +2.688% | 1 | 276 | -8.377% |
| 2026-08-19 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.483% | 34 | 247 | -5.914% |
| 2026-08-17 | 9.5800 | 9.5800 | 9.4400 | 9.4400 | +4.889% | 2 | 246 | -7.309% |
| 2026-08-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +6.509% | 1 | 246 | -2.778% |
| 2026-08-07 | 8.2500 | 8.4500 | 8.2500 | 8.4500 | +0.715% | 12 | 239 | +3.550% |
| 2026-08-04 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +9.530% | 1 | 239 | +4.291% |
| 2026-08-03 | 8.4500 | 8.4500 | 7.4800 | 7.6600 | -13.446% | 7 | 243 | +14.230% |
| 2026-07-31 | 9.4000 | 9.4000 | 8.8500 | 8.8500 | -41.815% | 95 | 204 | -1.130% |
| 2026-07-30 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -5.820% | 7 | 199 | -42.472% |
| 2026-07-27 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -4.438% | 9 | 190 | -45.820% |
| 2026-07-24 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +23.719% | 4 | 190 | -48.225% |
| 2026-07-16 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +3.721% | 1 | 189 | -35.944% |
| 2026-07-15 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -10.712% | 2 | 187 | -33.561% |
| 2026-07-14 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +0.820% | 10 | 177 | -40.678% |
| 2026-07-13 | 14.6200 | 14.6300 | 14.6200 | 14.6300 | -2.467% | 15 | 192 | -40.191% |
| 2026-07-10 | 14.9800 | 15.0000 | 14.9800 | 15.0000 | -4.762% | 31 | 191 | -41.667% |
| 2026-07-07 | 15.8000 | 15.8000 | 15.7500 | 15.7500 | -8.537% | 10 | 176 | -44.444% |
| 2026-07-01 | 17.1700 | 17.2300 | 17.1700 | 17.2200 | +3.114% | 5 | 172 | -49.187% |
| 2026-06-30 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +0.060% | 2 | 172 | -47.605% |
| 2026-06-24 | 16.0500 | 16.6900 | 16.0500 | 16.6900 | -5.170% | 39 | 189 | -47.573% |
| 2026-06-23 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -3.562% | 1 | 188 | -50.284% |
| 2026-06-22 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +21.424% | 2 | 186 | -52.055% |
| 2026-06-15 | 15.1500 | 15.1500 | 15.0300 | 15.0300 | -13.372% | 3 | 185 | -41.783% |
| 2026-06-12 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +1.760% | 1 | 185 | -49.568% |
| 2026-06-11 | 17.0800 | 17.0800 | 17.0000 | 17.0500 | -0.583% | 49 | 145 | -48.680% |
| 2026-06-10 | 16.8100 | 17.1500 | 16.8100 | 17.1500 | +62.559% | 6 | 144 | -48.980% |
| 2026-05-29 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.955% | 1 | 144 | -17.062% |
| 2026-05-28 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.448% | 2 | 142 | -21.171% |
| 2026-05-21 | 11.4000 | 11.4000 | 11.1500 | 11.1500 | -5.106% | 60 | 124 | -21.525% |
| 2026-05-20 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +4.724% | 1 | 123 | -25.532% |
| 2026-05-18 | 11.2400 | 11.2700 | 11.2200 | 11.2200 | -5.635% | 40 | 116 | -22.014% |
| 2026-05-15 | 11.8400 | 11.9000 | 11.8400 | 11.8900 | +7.117% | 4 | 114 | -26.409% |
| 2026-05-14 | 11.3300 | 11.3700 | 11.1000 | 11.1000 | +0.271% | 45 | 113 | -21.171% |
| 2026-05-13 | 11.0000 | 11.0700 | 11.0000 | 11.0700 | -4.156% | 38 | 87 | -20.958% |
| 2026-05-12 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +7.442% | 5 | 82 | -24.242% |
| 2026-05-11 | 10.8000 | 10.8000 | 10.5400 | 10.7500 | +1.224% | 60 | 81 | -18.605% |
| 2026-05-07 | 10.5000 | 10.7900 | 10.5000 | 10.6200 | -1.667% | 74 | 80 | -17.608% |
| 2026-05-05 | 10.5700 | 10.8000 | 10.5700 | 10.8000 | -3.915% | 26 | 58 | -18.981% |
| 2026-05-04 | 11.2500 | 11.4000 | 11.2400 | 11.2400 | -19.311% | 3 | 59 | -22.153% |
| 2026-04-24 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -7.133% | 1 | 58 | -37.186% |
| 2026-04-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.779% | 1 | 58 | -41.667% |
| 2026-04-22 | 16.0100 | 16.0100 | 15.7100 | 15.9200 | -2.271% | 11 | 58 | -45.038% |
| 2026-04-20 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -16.161% | 1 | 57 | -46.286% |
| 2026-04-10 | 19.3700 | 19.9000 | 19.3700 | 19.4300 | -11.882% | 13 | 57 | -54.967% |
| 2026-04-09 | 21.9500 | 22.0500 | 21.9500 | 22.0500 | -6.883% | 3 | 51 | -60.317% |
| 2026-04-08 | 23.8200 | 23.8200 | 23.5000 | 23.6800 | -11.609% | 79 | 49 | -63.049% |
| 2026-04-06 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | -16.853% | 46 | 85 | -67.339% |
| 2026-03-30 | 32.2200 | 32.2200 | 32.2200 | 32.2200 | +12.776% | 33 | 45 | -72.843% |
| 2026-03-19 | 28.5700 | 28.5700 | 28.5700 | 28.5700 | -2.158% | 6 | 12 | -69.373% |
| 2026-03-12 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +10.106% | 1 | 6 | -70.034% |
| 2026-03-04 | 27.1700 | 27.1700 | 26.5200 | 26.5200 | -10.556% | 10 | 7 | -67.006% |
| 2026-02-24 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | -4.355% | 1 | 7 | -70.489% |
| 2026-02-17 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | 0.000% | 1 | 6 | -71.774% |
| 2026-02-11 | 31.0000 | 31.0000 | 29.0000 | 31.0000 | 0.000% | 3 | 5 | -71.774% |
| 2026-02-10 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +13.346% | 1 | 5 | -71.774% |
| 2026-02-06 | 29.5100 | 29.5100 | 27.3500 | 27.3500 | +30.238% | 3 | 4 | -68.007% |
| 2026-02-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +13.208% | 2 | 3 | -58.333% |
| 2026-02-02 | 18.5000 | 18.5500 | 18.5000 | 18.5500 | -7.250% | 2 | 3 | -52.830% |
| 2026-01-29 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.913% | 1 | 4 | -56.250% |
| 2026-01-20 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | 0.000% | 4 | 4 | -57.524% |