AMZN270716P00225000
AMZN Jul 16 2027 225.00 Put
optionOPRA
EODOct 6, 2026
14.17USD-7.082%(-1.08)6Vol647OI
AMZN270716P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.20 | 14.25 | 14.17 | 14.17 | -7.082% | 6 | 648 | 0.000% |
| 2026-10-02 | 15.45 | 15.45 | 15.25 | 15.25 | -4.088% | 37 | 613 | -7.082% |
| 2026-09-30 | 15.90 | 15.90 | 15.90 | 15.90 | +6.000% | 1 | 612 | -10.881% |
| 2026-09-22 | 14.78 | 15.00 | 14.78 | 15.00 | +3.448% | 146 | 480 | -5.533% |
| 2026-09-21 | 14.90 | 14.90 | 14.50 | 14.50 | -7.348% | 6 | 484 | -2.276% |
| 2026-09-18 | 15.65 | 15.65 | 15.65 | 15.65 | -10.057% | 1 | 484 | -9.457% |
| 2026-09-15 | 17.31 | 17.40 | 17.31 | 17.40 | +12.258% | 2 | 483 | -18.563% |
| 2026-09-08 | 15.50 | 15.50 | 15.50 | 15.50 | +2.581% | 1 | 482 | -8.581% |
| 2026-09-04 | 15.11 | 15.11 | 15.11 | 15.11 | +4.207% | 5 | 477 | -6.221% |
| 2026-09-03 | 14.85 | 14.85 | 14.50 | 14.50 | -4.290% | 2 | 476 | -2.276% |
| 2026-08-31 | 14.75 | 15.25 | 14.52 | 15.15 | +2.020% | 20 | 456 | -6.469% |
| 2026-08-26 | 14.85 | 14.85 | 14.85 | 14.85 | -0.802% | 1 | 455 | -4.579% |
| 2026-08-25 | 14.97 | 14.97 | 14.97 | 14.97 | +1.492% | 1 | 454 | -5.344% |
| 2026-08-24 | 14.60 | 14.90 | 14.60 | 14.75 | -5.145% | 27 | 451 | -3.932% |
| 2026-08-21 | 15.35 | 15.55 | 15.10 | 15.55 | +4.714% | 26 | 451 | -8.875% |
| 2026-08-20 | 14.85 | 14.85 | 14.85 | 14.85 | +4.577% | 25 | 426 | -4.579% |
| 2026-08-19 | 14.95 | 14.95 | 14.15 | 14.20 | -5.017% | 44 | 444 | -0.211% |
| 2026-08-18 | 15.30 | 15.30 | 14.70 | 14.95 | -1.580% | 22 | 440 | -5.217% |
| 2026-08-17 | 15.33 | 15.33 | 15.19 | 15.19 | +5.486% | 2 | 438 | -6.715% |
| 2026-08-14 | 14.40 | 14.40 | 14.40 | 14.40 | +3.226% | 2 | 436 | -1.597% |
| 2026-08-12 | 13.75 | 13.95 | 13.70 | 13.95 | +4.494% | 100 | 402 | +1.577% |
| 2026-08-11 | 12.85 | 13.35 | 12.85 | 13.35 | +1.136% | 5 | 399 | +6.142% |
| 2026-08-10 | 13.20 | 13.20 | 13.20 | 13.20 | -0.752% | 1 | 398 | +7.348% |
| 2026-08-07 | 13.25 | 13.30 | 13.25 | 13.30 | -5.000% | 2 | 398 | +6.541% |
| 2026-08-05 | 13.24 | 14.00 | 13.24 | 14.00 | +5.263% | 9 | 397 | +1.214% |
| 2026-08-04 | 12.90 | 13.30 | 12.60 | 13.30 | +12.616% | 9 | 396 | +6.541% |
| 2026-08-03 | 11.87 | 12.25 | 11.75 | 11.81 | -16.655% | 42 | 389 | +19.983% |
| 2026-07-31 | 14.05 | 14.17 | 14.05 | 14.17 | -39.054% | 16 | 375 | 0.000% |
| 2026-07-30 | 23.40 | 23.40 | 22.95 | 23.25 | -11.765% | 9 | 375 | -39.054% |
| 2026-07-29 | 26.35 | 26.35 | 26.35 | 26.35 | +5.823% | 1 | 374 | -46.224% |
| 2026-07-27 | 24.90 | 24.90 | 24.90 | 24.90 | +4.403% | 2 | 374 | -43.092% |
| 2026-07-23 | 23.85 | 23.85 | 23.85 | 23.85 | +8.904% | 1 | 373 | -40.587% |
| 2026-07-22 | 21.90 | 21.90 | 21.80 | 21.90 | -0.091% | 300 | 104 | -35.297% |
| 2026-07-17 | 21.92 | 21.92 | 21.92 | 21.92 | -2.794% | 1 | 104 | -35.356% |
| 2026-07-14 | 22.55 | 22.55 | 22.55 | 22.55 | -6.237% | 5 | 99 | -37.162% |
| 2026-07-01 | 24.10 | 24.10 | 24.05 | 24.05 | -2.434% | 2 | 99 | -41.081% |
| 2026-06-30 | 24.60 | 24.65 | 24.60 | 24.65 | +1.691% | 3 | 101 | -42.515% |
| 2026-06-29 | 23.67 | 24.24 | 23.67 | 24.24 | -15.274% | 2 | 100 | -41.543% |
| 2026-06-26 | 27.43 | 28.61 | 27.43 | 28.61 | +1.095% | 7 | 99 | -50.472% |
| 2026-06-25 | 28.30 | 28.30 | 28.30 | 28.30 | +17.184% | 7 | 99 | -49.929% |
| 2026-06-24 | 25.28 | 25.28 | 24.15 | 24.15 | -7.258% | 11 | 101 | -41.325% |
| 2026-06-23 | 26.04 | 26.04 | 26.04 | 26.04 | +18.633% | 5 | 96 | -45.584% |
| 2026-06-15 | 21.95 | 21.95 | 21.95 | 21.95 | -13.069% | 7 | 96 | -35.444% |
| 2026-06-11 | 25.10 | 25.25 | 25.10 | 25.25 | +0.398% | 8 | 100 | -43.881% |
| 2026-06-10 | 24.30 | 25.55 | 24.30 | 25.15 | +23.587% | 5 | 101 | -43.658% |
| 2026-06-04 | 20.35 | 20.35 | 20.35 | 20.35 | -5.918% | 1 | 101 | -30.369% |
| 2026-06-03 | 21.72 | 21.73 | 21.63 | 21.63 | +21.244% | 4 | 98 | -34.489% |
| 2026-06-01 | 17.84 | 17.84 | 17.84 | 17.84 | +8.780% | 2 | 99 | -20.572% |
| 2026-05-28 | 16.40 | 16.40 | 16.40 | 16.40 | +1.548% | 1 | 98 | -13.598% |
| 2026-05-27 | 16.15 | 16.15 | 16.15 | 16.15 | -5.334% | 3 | 98 | -12.260% |
| 2026-05-20 | 17.60 | 17.60 | 17.06 | 17.06 | -0.814% | 3 | 98 | -16.940% |
| 2026-05-18 | 16.92 | 17.20 | 16.92 | 17.20 | +4.878% | 3 | 95 | -17.616% |
| 2026-05-13 | 16.60 | 16.60 | 16.35 | 16.40 | +0.799% | 3 | 95 | -13.598% |
| 2026-05-11 | 16.27 | 16.27 | 16.27 | 16.27 | +3.631% | 1 | 94 | -12.907% |
| 2026-05-07 | 15.50 | 15.70 | 15.50 | 15.70 | -0.633% | 4 | 94 | -9.745% |
| 2026-05-06 | 15.80 | 15.80 | 15.80 | 15.80 | +1.608% | 1 | 94 | -10.316% |
| 2026-05-05 | 15.55 | 15.55 | 15.55 | 15.55 | -13.370% | 1 | 93 | -8.875% |
| 2026-04-30 | 18.89 | 18.89 | 17.90 | 17.95 | -6.021% | 41 | 113 | -21.058% |
| 2026-04-29 | 19.58 | 19.58 | 19.10 | 19.10 | -3.046% | 128 | 85 | -25.812% |
| 2026-04-24 | 20.87 | 20.87 | 19.70 | 19.70 | -12.444% | 47 | 39 | -28.071% |
| 2026-04-21 | 21.80 | 22.50 | 21.80 | 22.50 | +2.273% | 35 | 4 | -37.022% |
| 2026-04-17 | 22.00 | 22.00 | 22.00 | 22.00 | -6.780% | 2 | 4 | -35.591% |
| 2026-04-14 | 24.80 | 24.80 | 23.60 | 23.60 | -13.931% | 2 | 4 | -39.958% |
| 2026-04-10 | 27.11 | 27.42 | 27.00 | 27.42 | -7.208% | 6 | 4 | -48.322% |
| 2026-04-09 | 31.00 | 31.00 | 29.50 | 29.55 | -28.015% | 4 | 4 | -52.047% |
| 2026-03-13 | 41.05 | 41.05 | 41.05 | 41.05 | 0.000% | 1 | 1 | -65.481% |