AMZN270716P00220000
AMZN Jul 16 2027 220.00 Put
optionOPRA
EODOct 6, 2026
12.90USD+2.381%(+0.30)6Vol1,144OI
AMZN270716P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 12.83 | 12.90 | 12.53 | 12.90 | +2.381% | 6 | 1,143 | 0.000% |
| 2026-10-05 | 12.69 | 12.69 | 12.60 | 12.60 | -7.011% | 5 | 1,140 | +2.381% |
| 2026-10-02 | 13.55 | 13.55 | 13.55 | 13.55 | -4.240% | 6 | 1,134 | -4.797% |
| 2026-09-30 | 14.30 | 14.30 | 13.85 | 14.15 | +0.355% | 12 | 1,125 | -8.834% |
| 2026-09-25 | 14.40 | 14.40 | 14.10 | 14.10 | -1.879% | 2 | 1,123 | -8.511% |
| 2026-09-24 | 14.37 | 14.37 | 14.37 | 14.37 | +6.999% | 1 | 1,124 | -10.230% |
| 2026-09-22 | 13.43 | 13.43 | 13.43 | 13.43 | +5.748% | 1 | 1,123 | -3.946% |
| 2026-09-21 | 13.19 | 13.19 | 12.70 | 12.70 | -7.299% | 6 | 1,123 | +1.575% |
| 2026-09-18 | 13.97 | 13.97 | 13.70 | 13.70 | -12.739% | 10 | 1,118 | -5.839% |
| 2026-09-15 | 15.15 | 15.70 | 15.15 | 15.70 | +10.175% | 21 | 1,112 | -17.834% |
| 2026-09-14 | 14.25 | 14.25 | 14.25 | 14.25 | +2.888% | 5 | 1,107 | -9.474% |
| 2026-09-08 | 13.85 | 13.85 | 13.85 | 13.85 | +5.725% | 2 | 1,105 | -6.859% |
| 2026-09-03 | 13.15 | 13.22 | 13.10 | 13.10 | -7.092% | 12 | 1,098 | -1.527% |
| 2026-09-02 | 14.10 | 14.10 | 14.10 | 14.10 | 0.000% | 1 | 1,097 | -8.511% |
| 2026-09-01 | 14.37 | 14.37 | 14.10 | 14.10 | +8.129% | 51 | 1,056 | -8.511% |
| 2026-08-31 | 13.00 | 13.05 | 13.00 | 13.04 | +2.677% | 4 | 1,055 | -1.074% |
| 2026-08-28 | 13.15 | 13.15 | 12.34 | 12.70 | -10.057% | 7 | 1,055 | +1.575% |
| 2026-08-27 | 13.88 | 14.15 | 13.88 | 14.12 | +5.768% | 204 | 855 | -8.640% |
| 2026-08-25 | 13.35 | 13.35 | 13.35 | 13.35 | -3.261% | 2 | 853 | -3.371% |
| 2026-08-21 | 13.80 | 13.80 | 13.80 | 13.80 | +7.393% | 14 | 844 | -6.522% |
| 2026-08-19 | 13.33 | 13.33 | 12.85 | 12.85 | -7.554% | 2 | 843 | +0.389% |
| 2026-08-18 | 13.55 | 13.90 | 13.55 | 13.90 | +2.206% | 15 | 833 | -7.194% |
| 2026-08-17 | 13.28 | 13.60 | 13.25 | 13.60 | +5.345% | 23 | 818 | -5.147% |
| 2026-08-14 | 12.90 | 12.91 | 12.90 | 12.91 | -0.155% | 2 | 816 | -0.077% |
| 2026-08-13 | 12.93 | 12.93 | 12.93 | 12.93 | +2.619% | 1 | 817 | -0.232% |
| 2026-08-12 | 12.60 | 12.60 | 12.60 | 12.60 | +5.175% | 1 | 816 | +2.381% |
| 2026-08-11 | 11.98 | 11.98 | 11.98 | 11.98 | +6.018% | 1 | 815 | +7.679% |
| 2026-08-10 | 11.45 | 11.45 | 10.95 | 11.30 | -3.830% | 29 | 794 | +14.159% |
| 2026-08-07 | 11.56 | 11.75 | 11.56 | 11.75 | -7.115% | 2 | 792 | +9.787% |
| 2026-08-05 | 12.47 | 12.65 | 12.47 | 12.65 | +8.120% | 7 | 787 | +1.976% |
| 2026-08-04 | 11.70 | 11.70 | 11.70 | 11.70 | +8.837% | 1 | 786 | +10.256% |
| 2026-08-03 | 10.40 | 10.80 | 10.40 | 10.75 | -14.683% | 9 | 786 | +20.000% |
| 2026-07-31 | 13.16 | 13.40 | 12.55 | 12.60 | -43.166% | 42 | 792 | +2.381% |
| 2026-07-30 | 21.11 | 22.17 | 21.11 | 22.17 | -9.695% | 6 | 789 | -41.813% |
| 2026-07-29 | 24.10 | 24.55 | 23.75 | 24.55 | +4.870% | 6 | 784 | -47.454% |
| 2026-07-28 | 23.50 | 23.50 | 23.41 | 23.41 | +3.814% | 2 | 783 | -44.895% |
| 2026-07-27 | 22.75 | 22.85 | 22.55 | 22.55 | -1.442% | 127 | 690 | -42.794% |
| 2026-07-24 | 22.87 | 22.88 | 22.87 | 22.88 | -0.435% | 4 | 690 | -43.619% |
| 2026-07-23 | 22.90 | 22.98 | 22.90 | 22.98 | +14.785% | 4 | 687 | -43.864% |
| 2026-07-22 | 20.02 | 20.02 | 20.02 | 20.02 | +5.368% | 1 | 687 | -35.564% |
| 2026-07-21 | 18.98 | 19.00 | 18.98 | 19.00 | +1.171% | 22 | 667 | -32.105% |
| 2026-07-20 | 18.78 | 18.78 | 18.78 | 18.78 | -3.445% | 1 | 667 | -31.310% |
| 2026-07-17 | 19.45 | 19.45 | 19.45 | 19.45 | +4.011% | 1 | 666 | -33.676% |
| 2026-07-16 | 18.05 | 18.70 | 17.40 | 18.70 | -5.364% | 20 | 655 | -31.016% |
| 2026-07-14 | 20.59 | 20.59 | 19.76 | 19.76 | +0.305% | 3 | 656 | -34.717% |
| 2026-07-13 | 20.05 | 20.05 | 19.70 | 19.70 | -4.508% | 5 | 658 | -34.518% |
| 2026-07-10 | 20.63 | 20.63 | 20.63 | 20.63 | -1.621% | 3 | 655 | -37.470% |
| 2026-07-09 | 21.00 | 21.00 | 20.97 | 20.97 | -2.009% | 2 | 653 | -38.484% |
| 2026-07-07 | 21.25 | 21.40 | 21.25 | 21.40 | +2.441% | 22 | 637 | -39.720% |
| 2026-07-06 | 21.75 | 21.75 | 20.89 | 20.89 | -2.792% | 3 | 639 | -38.248% |
| 2026-07-01 | 23.57 | 23.57 | 21.49 | 21.49 | -4.063% | 36 | 636 | -39.972% |
| 2026-06-30 | 21.35 | 22.40 | 21.35 | 22.40 | +0.901% | 20 | 641 | -42.411% |
| 2026-06-29 | 22.20 | 22.20 | 22.20 | 22.20 | -14.418% | 1 | 641 | -41.892% |
| 2026-06-26 | 25.83 | 25.94 | 25.30 | 25.94 | -3.209% | 22 | 632 | -50.270% |
| 2026-06-25 | 26.55 | 26.80 | 25.57 | 26.80 | +10.607% | 35 | 630 | -51.866% |
| 2026-06-23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.859% | 1 | 630 | -46.760% |
| 2026-06-22 | 22.25 | 24.72 | 22.25 | 24.44 | +10.588% | 12 | 625 | -47.218% |
| 2026-06-18 | 22.29 | 22.29 | 22.10 | 22.10 | -2.428% | 11 | 626 | -41.629% |
| 2026-06-17 | 22.68 | 22.68 | 22.65 | 22.65 | +15.561% | 2 | 625 | -43.046% |
| 2026-06-16 | 19.60 | 19.60 | 19.60 | 19.60 | -2.826% | 1 | 625 | -34.184% |
| 2026-06-15 | 20.26 | 20.26 | 20.17 | 20.17 | -13.135% | 71 | 607 | -36.044% |
| 2026-06-12 | 23.26 | 23.26 | 23.22 | 23.22 | +0.957% | 11 | 607 | -44.444% |
| 2026-06-11 | 23.05 | 23.05 | 22.90 | 23.00 | +3.837% | 5 | 605 | -43.913% |
| 2026-06-10 | 22.15 | 22.15 | 22.15 | 22.15 | +4.333% | 1 | 605 | -41.761% |
| 2026-06-09 | 20.05 | 21.23 | 20.05 | 21.23 | +14.509% | 2 | 603 | -39.237% |
| 2026-06-04 | 18.54 | 18.54 | 18.54 | 18.54 | -5.745% | 10 | 593 | -30.421% |
| 2026-06-03 | 19.65 | 19.80 | 19.65 | 19.67 | +12.080% | 3 | 591 | -34.418% |
| 2026-06-02 | 17.55 | 17.55 | 17.55 | 17.55 | +5.723% | 1 | 591 | -26.496% |
| 2026-06-01 | 16.50 | 16.60 | 16.50 | 16.60 | +15.198% | 6 | 585 | -22.289% |
| 2026-05-29 | 14.41 | 14.41 | 14.41 | 14.41 | +1.123% | 3 | 586 | -10.479% |
| 2026-05-28 | 15.05 | 15.05 | 14.25 | 14.25 | -7.946% | 5 | 582 | -9.474% |
| 2026-05-20 | 15.95 | 15.95 | 15.48 | 15.48 | -8.402% | 3 | 581 | -16.667% |
| 2026-05-19 | 16.46 | 16.90 | 16.46 | 16.90 | +11.404% | 3 | 579 | -23.669% |
| 2026-05-18 | 15.17 | 15.17 | 15.17 | 15.17 | -4.890% | 1 | 579 | -14.964% |
| 2026-05-15 | 15.95 | 15.95 | 15.95 | 15.95 | +7.047% | 2 | 577 | -19.122% |
| 2026-05-13 | 14.85 | 14.90 | 14.85 | 14.90 | -4.487% | 2 | 575 | -13.423% |
| 2026-05-12 | 15.60 | 15.60 | 15.60 | 15.60 | +4.698% | 5 | 575 | -17.308% |
| 2026-05-11 | 14.50 | 14.90 | 14.50 | 14.90 | +4.561% | 6 | 575 | -13.423% |
| 2026-05-07 | 14.25 | 14.25 | 14.25 | 14.25 | +0.992% | 4 | 574 | -9.474% |
| 2026-05-06 | 14.39 | 14.39 | 14.11 | 14.11 | -6.803% | 2 | 573 | -8.575% |
| 2026-05-04 | 15.14 | 15.14 | 15.14 | 15.14 | -2.824% | 1 | 574 | -14.795% |
| 2026-05-01 | 15.35 | 15.58 | 15.35 | 15.58 | -4.417% | 3 | 577 | -17.202% |
| 2026-04-30 | 16.30 | 16.30 | 16.30 | 16.30 | -5.067% | 40 | 577 | -20.859% |
| 2026-04-29 | 17.17 | 17.17 | 17.17 | 17.17 | -7.038% | 2 | 577 | -24.869% |
| 2026-04-27 | 18.43 | 18.53 | 18.43 | 18.47 | -8.790% | 4 | 576 | -30.157% |
| 2026-04-21 | 20.25 | 20.25 | 20.25 | 20.25 | -9.274% | 2 | 574 | -36.296% |
| 2026-04-20 | 21.04 | 22.32 | 21.04 | 22.32 | +9.788% | 3 | 573 | -42.204% |
| 2026-04-17 | 20.40 | 20.40 | 19.35 | 20.33 | -7.591% | 16 | 581 | -36.547% |
| 2026-04-16 | 21.82 | 22.00 | 21.82 | 22.00 | +0.365% | 2 | 582 | -41.364% |
| 2026-04-15 | 21.92 | 21.92 | 21.92 | 21.92 | -0.590% | 1 | 583 | -41.150% |
| 2026-04-14 | 22.82 | 22.90 | 21.95 | 22.05 | -10.366% | 37 | 561 | -41.497% |
| 2026-04-10 | 25.70 | 25.70 | 24.60 | 24.60 | -9.758% | 2 | 561 | -47.561% |
| 2026-04-09 | 29.30 | 29.30 | 27.26 | 27.26 | -10.857% | 7 | 561 | -52.678% |
| 2026-04-08 | 30.33 | 30.58 | 30.33 | 30.58 | -15.408% | 7 | 561 | -57.816% |
| 2026-03-31 | 37.60 | 37.60 | 36.15 | 36.15 | +5.702% | 15 | 554 | -64.315% |
| 2026-03-25 | 34.20 | 34.20 | 34.20 | 34.20 | -6.430% | 3 | 544 | -62.281% |
| 2026-03-24 | 36.55 | 36.55 | 36.55 | 36.55 | +4.429% | 1 | 544 | -64.706% |
| 2026-03-23 | 35.00 | 35.00 | 35.00 | 35.00 | -3.714% | 2 | 543 | -63.143% |
| 2026-03-16 | 36.38 | 36.38 | 36.35 | 36.35 | +3.709% | 20 | 541 | -64.512% |
| 2026-03-11 | 35.05 | 35.05 | 35.05 | 35.05 | -4.885% | 3 | 523 | -63.195% |
| 2026-03-09 | 36.85 | 36.85 | 36.85 | 36.85 | +9.347% | 1 | 523 | -64.993% |
| 2026-03-05 | 33.90 | 33.90 | 33.70 | 33.70 | +0.808% | 492 | 523 | -61.721% |
| 2026-03-04 | 33.43 | 33.43 | 33.43 | 33.43 | -16.005% | 1 | 32 | -61.412% |
| 2026-02-19 | 39.80 | 39.80 | 39.80 | 39.80 | -4.096% | 1 | 32 | -67.588% |
| 2026-02-17 | 42.29 | 42.29 | 41.50 | 41.50 | +8.924% | 2 | 31 | -68.916% |
| 2026-02-11 | 38.10 | 38.10 | 38.10 | 38.10 | +0.954% | 1 | 30 | -66.142% |
| 2026-02-06 | 37.74 | 37.74 | 37.74 | 37.74 | +16.770% | 1 | 29 | -65.819% |
| 2026-02-05 | 32.66 | 32.66 | 32.32 | 32.32 | +28.254% | 2 | 29 | -60.087% |
| 2026-01-29 | 25.20 | 25.20 | 25.20 | 25.20 | -6.215% | 23 | 28 | -48.810% |
| 2026-01-22 | 26.87 | 26.87 | 26.87 | 26.87 | -1.431% | 1 | 5 | -51.991% |
| 2026-01-21 | 27.81 | 27.81 | 27.26 | 27.26 | -3.230% | 3 | 4 | -52.678% |
| 2026-01-20 | 28.17 | 28.17 | 28.17 | 28.17 | 0.000% | 1 | 1 | -54.207% |