AMZN270716P00210000
AMZN Jul 16 2027 210.00 Put
optionOPRA
EODOct 6, 2026
9.83USD-1.503%(-0.15)4Vol1,785OI
AMZN270716P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -1.503% | 4 | 1,781 | 0.000% |
| 2026-10-05 | 10.3500 | 10.3500 | 9.9800 | 9.9800 | -3.761% | 7 | 1,783 | -1.503% |
| 2026-10-02 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -6.154% | 1 | 1,784 | -5.207% |
| 2026-09-30 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -3.493% | 4 | 1,780 | -11.041% |
| 2026-09-29 | 11.4500 | 11.5000 | 11.4500 | 11.4500 | -3.782% | 22 | 1,759 | -14.148% |
| 2026-09-28 | 12.0000 | 12.0000 | 11.8500 | 11.9000 | +7.692% | 33 | 1,734 | -17.395% |
| 2026-09-25 | 11.6000 | 11.6000 | 11.0500 | 11.0500 | -1.778% | 451 | 1,333 | -11.041% |
| 2026-09-24 | 12.2100 | 12.2100 | 11.2500 | 11.2500 | -4.661% | 6 | 1,337 | -12.622% |
| 2026-09-23 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +12.381% | 9 | 1,329 | -16.695% |
| 2026-09-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.380% | 3 | 1,326 | -6.381% |
| 2026-09-21 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -2.226% | 1 | 1,327 | -6.736% |
| 2026-09-18 | 10.9200 | 10.9200 | 10.7800 | 10.7800 | -5.022% | 2 | 1,328 | -8.813% |
| 2026-09-17 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +0.354% | 1 | 1,327 | -13.392% |
| 2026-09-14 | 11.2100 | 11.3100 | 11.2100 | 11.3100 | +6.698% | 49 | 1,326 | -13.086% |
| 2026-09-11 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -9.247% | 1 | 1,325 | -7.264% |
| 2026-09-10 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -1.017% | 2 | 1,327 | -15.839% |
| 2026-09-09 | 11.7200 | 11.8000 | 11.7200 | 11.8000 | +12.381% | 2 | 1,326 | -16.695% |
| 2026-09-04 | 9.8600 | 10.5000 | 9.8600 | 10.5000 | +2.639% | 3 | 1,326 | -6.381% |
| 2026-09-03 | 10.3700 | 10.3700 | 10.2300 | 10.2300 | -5.714% | 2 | 1,324 | -3.910% |
| 2026-09-02 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -3.982% | 1 | 1,325 | -9.401% |
| 2026-09-01 | 11.2400 | 11.4200 | 11.2400 | 11.3000 | +8.654% | 67 | 1,260 | -13.009% |
| 2026-08-31 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | +6.122% | 20 | 1,240 | -5.481% |
| 2026-08-28 | 9.9600 | 9.9600 | 9.8000 | 9.8000 | -7.981% | 2 | 1,239 | +0.306% |
| 2026-08-26 | 10.7900 | 10.7900 | 10.6500 | 10.6500 | +1.914% | 2 | 1,239 | -7.700% |
| 2026-08-25 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -4.566% | 1 | 1,238 | -5.933% |
| 2026-08-21 | 10.8000 | 10.9500 | 10.8000 | 10.9500 | +9.500% | 33 | 1,205 | -10.228% |
| 2026-08-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.542% | 1 | 1,204 | -1.700% |
| 2026-08-18 | 10.7000 | 10.7500 | 10.7000 | 10.7000 | +1.905% | 91 | 1,124 | -8.131% |
| 2026-08-17 | 10.4500 | 10.5000 | 10.4500 | 10.5000 | +1.942% | 3 | 1,121 | -6.381% |
| 2026-08-14 | 10.2000 | 10.3000 | 10.1000 | 10.3000 | -0.290% | 7 | 1,114 | -4.563% |
| 2026-08-13 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +3.715% | 3 | 1,111 | -4.840% |
| 2026-08-12 | 10.0000 | 10.0000 | 9.9600 | 9.9600 | +4.842% | 2 | 1,110 | -1.305% |
| 2026-08-11 | 9.1500 | 9.5000 | 9.1500 | 9.5000 | +7.955% | 3 | 1,107 | +3.474% |
| 2026-08-10 | 8.9200 | 8.9200 | 8.8000 | 8.8000 | -7.368% | 3 | 1,106 | +11.705% |
| 2026-08-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.105% | 1 | 1,107 | +3.474% |
| 2026-08-04 | 9.2500 | 9.5100 | 9.2500 | 9.5100 | +10.325% | 148 | 1,000 | +3.365% |
| 2026-08-03 | 8.5000 | 8.6200 | 8.4300 | 8.6200 | -14.058% | 8 | 1,000 | +14.037% |
| 2026-07-31 | 10.5500 | 10.7100 | 10.0000 | 10.0300 | -45.341% | 18 | 1,002 | -1.994% |
| 2026-07-27 | 18.5000 | 18.5000 | 18.3500 | 18.3500 | -2.653% | 7 | 998 | -46.431% |
| 2026-07-23 | 18.5500 | 19.3000 | 18.5500 | 18.8500 | +23.607% | 22 | 995 | -47.851% |
| 2026-07-21 | 15.4000 | 15.4000 | 15.2500 | 15.2500 | 0.000% | 10 | 991 | -35.541% |
| 2026-07-20 | 15.6000 | 15.6000 | 14.8500 | 15.2500 | +3.741% | 22 | 983 | -35.541% |
| 2026-07-16 | 14.9400 | 14.9400 | 14.7000 | 14.7000 | +0.341% | 4 | 985 | -33.129% |
| 2026-07-15 | 15.2000 | 15.2000 | 14.5200 | 14.6500 | -11.480% | 46 | 995 | -32.901% |
| 2026-07-14 | 16.9000 | 17.0000 | 16.5000 | 16.5500 | +1.534% | 21 | 993 | -40.604% |
| 2026-07-13 | 16.4000 | 16.6500 | 16.1500 | 16.3000 | -4.343% | 36 | 978 | -39.693% |
| 2026-07-10 | 15.8700 | 17.0400 | 15.8700 | 17.0400 | +1.128% | 47 | 944 | -42.312% |
| 2026-07-09 | 17.7000 | 17.8000 | 16.8500 | 16.8500 | -2.035% | 43 | 940 | -41.662% |
| 2026-07-06 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -7.527% | 1 | 940 | -42.849% |
| 2026-06-30 | 18.5000 | 18.6500 | 18.4000 | 18.6000 | +1.806% | 213 | 778 | -47.151% |
| 2026-06-29 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -12.374% | 1 | 777 | -46.196% |
| 2026-06-26 | 20.6400 | 20.8500 | 20.6400 | 20.8500 | -4.577% | 8 | 771 | -52.854% |
| 2026-06-25 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +13.212% | 17 | 754 | -55.011% |
| 2026-06-23 | 19.6000 | 19.6000 | 19.3000 | 19.3000 | -4.455% | 5 | 759 | -49.067% |
| 2026-06-22 | 18.4400 | 20.4500 | 18.4400 | 20.2000 | +8.311% | 28 | 741 | -51.337% |
| 2026-06-17 | 17.0200 | 18.6500 | 17.0200 | 18.6500 | -4.604% | 4 | 738 | -47.292% |
| 2026-06-12 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +0.256% | 1 | 737 | -49.719% |
| 2026-06-11 | 18.9000 | 19.5000 | 18.8200 | 19.5000 | +6.849% | 43 | 716 | -49.590% |
| 2026-06-10 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +3.989% | 4 | 714 | -46.137% |
| 2026-06-09 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +9.346% | 3 | 714 | -43.989% |
| 2026-06-03 | 15.6500 | 16.0500 | 15.6500 | 16.0500 | +20.677% | 4 | 712 | -38.754% |
| 2026-06-01 | 13.3600 | 13.3600 | 13.3000 | 13.3000 | +11.765% | 2 | 712 | -26.090% |
| 2026-05-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -1.653% | 10 | 702 | -17.395% |
| 2026-05-21 | 12.3500 | 12.3500 | 12.1000 | 12.1000 | -7.280% | 25 | 692 | -18.760% |
| 2026-05-20 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -6.786% | 1 | 692 | -24.674% |
| 2026-05-19 | 13.3800 | 14.0000 | 13.3800 | 14.0000 | +13.544% | 12 | 700 | -29.786% |
| 2026-05-18 | 12.4000 | 12.4000 | 12.2400 | 12.3300 | -0.162% | 40 | 701 | -20.276% |
| 2026-05-14 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +1.064% | 10 | 701 | -20.405% |
| 2026-05-13 | 12.2000 | 12.2200 | 12.1900 | 12.2200 | +0.825% | 69 | 694 | -19.558% |
| 2026-05-11 | 11.9000 | 12.1200 | 11.9000 | 12.1200 | +1.849% | 12 | 682 | -18.894% |
| 2026-05-08 | 12.0500 | 12.0500 | 11.9000 | 11.9000 | +1.709% | 2 | 683 | -17.395% |
| 2026-05-07 | 11.5500 | 11.7500 | 11.5000 | 11.7000 | +0.949% | 18 | 673 | -15.983% |
| 2026-05-06 | 11.8500 | 12.0000 | 11.4500 | 11.5900 | -0.940% | 44 | 666 | -15.186% |
| 2026-05-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -8.091% | 20 | 666 | -15.983% |
| 2026-05-04 | 12.4800 | 12.7300 | 12.4600 | 12.7300 | -0.469% | 14 | 668 | -22.781% |
| 2026-05-01 | 13.6000 | 13.6000 | 12.7900 | 12.7900 | -9.930% | 38 | 649 | -23.143% |
| 2026-04-30 | 12.5300 | 14.2000 | 12.5300 | 14.2000 | -0.699% | 19 | 649 | -30.775% |
| 2026-04-29 | 14.2500 | 14.8000 | 14.2500 | 14.3000 | -6.536% | 612 | 61 | -31.259% |
| 2026-04-27 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.065% | 2 | 62 | -35.752% |
| 2026-04-24 | 15.6400 | 15.6400 | 15.2900 | 15.2900 | -18.453% | 5 | 60 | -35.710% |
| 2026-04-20 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +1.078% | 5 | 62 | -47.573% |
| 2026-04-14 | 19.1500 | 19.1500 | 18.1000 | 18.5500 | -14.398% | 46 | 62 | -47.008% |
| 2026-04-10 | 21.7100 | 21.7100 | 21.6700 | 21.6700 | -4.073% | 10 | 62 | -54.638% |
| 2026-04-09 | 24.6700 | 24.6700 | 22.5800 | 22.5900 | -12.544% | 11 | 64 | -56.485% |
| 2026-04-08 | 25.1600 | 25.9400 | 25.1600 | 25.8300 | -11.084% | 26 | 63 | -61.943% |
| 2026-04-06 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -9.275% | 5 | 60 | -66.162% |
| 2026-03-09 | 32.0200 | 32.0200 | 32.0200 | 32.0200 | +12.154% | 1 | 60 | -69.300% |
| 2026-03-05 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -4.195% | 1 | 60 | -65.569% |
| 2026-03-04 | 30.0000 | 30.0000 | 29.8000 | 29.8000 | -7.768% | 2 | 60 | -67.013% |
| 2026-03-02 | 32.3100 | 32.3100 | 32.3100 | 32.3100 | +0.373% | 1 | 60 | -69.576% |
| 2026-02-26 | 32.1900 | 32.1900 | 32.1900 | 32.1900 | +2.811% | 1 | 59 | -69.463% |
| 2026-02-20 | 31.3100 | 31.3100 | 31.3100 | 31.3100 | -10.747% | 5 | 58 | -68.604% |
| 2026-02-17 | 35.0800 | 35.0800 | 35.0800 | 35.0800 | +1.829% | 1 | 63 | -71.978% |
| 2026-02-12 | 34.4500 | 34.4500 | 34.4500 | 34.4500 | +12.178% | 2 | 62 | -71.466% |
| 2026-02-09 | 33.5500 | 33.5500 | 30.7100 | 30.7100 | -0.840% | 42 | 62 | -67.991% |
| 2026-02-06 | 34.1700 | 34.1700 | 30.9700 | 30.9700 | +51.073% | 55 | 61 | -68.260% |
| 2026-01-28 | 20.2500 | 20.5000 | 20.2500 | 20.5000 | -2.936% | 18 | 19 | -52.049% |
| 2026-01-23 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | 0.000% | 1 | 1 | -53.456% |