AMZN270716P00230000
AMZN Jul 16 2027 230.00 Put
optionOPRA
EODOct 6, 2026
16.65USD-3.085%(-0.53)2Vol705OI
AMZN270716P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.60 | 16.65 | 16.60 | 16.65 | -3.085% | 2 | 705 | 0.000% |
| 2026-10-02 | 17.25 | 17.25 | 17.10 | 17.18 | -3.483% | 30 | 700 | -3.085% |
| 2026-09-30 | 17.38 | 17.80 | 17.38 | 17.80 | -2.997% | 12 | 705 | -6.461% |
| 2026-09-25 | 18.35 | 18.35 | 18.35 | 18.35 | +1.550% | 1 | 706 | -9.264% |
| 2026-09-24 | 19.12 | 19.12 | 18.07 | 18.07 | +6.294% | 2 | 706 | -7.858% |
| 2026-09-22 | 16.48 | 17.00 | 16.48 | 17.00 | -1.163% | 2 | 706 | -2.059% |
| 2026-09-18 | 17.20 | 17.20 | 17.20 | 17.20 | -12.911% | 1 | 706 | -3.198% |
| 2026-09-16 | 19.54 | 19.75 | 19.54 | 19.75 | +2.491% | 3 | 706 | -15.696% |
| 2026-09-15 | 19.27 | 19.27 | 19.27 | 19.27 | +4.671% | 1 | 707 | -13.596% |
| 2026-09-10 | 18.41 | 18.41 | 18.41 | 18.41 | +5.683% | 2 | 707 | -9.560% |
| 2026-09-08 | 17.42 | 17.42 | 17.42 | 17.42 | +4.940% | 1 | 707 | -4.420% |
| 2026-09-04 | 16.60 | 16.60 | 16.60 | 16.60 | -4.980% | 2 | 705 | +0.301% |
| 2026-09-02 | 17.47 | 17.47 | 17.47 | 17.47 | -2.184% | 1 | 705 | -4.694% |
| 2026-09-01 | 17.40 | 17.90 | 17.40 | 17.86 | +7.074% | 303 | 558 | -6.775% |
| 2026-08-31 | 16.68 | 16.68 | 16.68 | 16.68 | +8.312% | 1 | 557 | -0.180% |
| 2026-08-28 | 16.37 | 16.37 | 15.40 | 15.40 | -9.305% | 22 | 557 | +8.117% |
| 2026-08-26 | 16.98 | 16.98 | 16.98 | 16.98 | +1.860% | 5 | 552 | -1.943% |
| 2026-08-25 | 16.67 | 16.67 | 16.67 | 16.67 | -0.180% | 1 | 552 | -0.120% |
| 2026-08-20 | 16.45 | 16.90 | 16.05 | 16.70 | +4.115% | 23 | 535 | -0.299% |
| 2026-08-19 | 16.66 | 16.66 | 16.04 | 16.04 | -3.952% | 18 | 535 | +3.803% |
| 2026-08-18 | 16.66 | 16.70 | 16.66 | 16.70 | -1.183% | 3 | 535 | -0.299% |
| 2026-08-17 | 16.50 | 17.10 | 16.40 | 16.90 | +4.515% | 30 | 513 | -1.479% |
| 2026-08-14 | 16.20 | 16.20 | 15.95 | 16.17 | +1.063% | 45 | 472 | +2.968% |
| 2026-08-13 | 15.30 | 16.15 | 15.30 | 16.00 | +3.292% | 26 | 452 | +4.062% |
| 2026-08-12 | 15.49 | 15.49 | 15.49 | 15.49 | +5.017% | 13 | 439 | +7.489% |
| 2026-08-11 | 14.30 | 14.75 | 14.30 | 14.75 | +8.059% | 5 | 441 | +12.881% |
| 2026-08-10 | 13.80 | 13.80 | 13.65 | 13.65 | -11.650% | 2 | 441 | +21.978% |
| 2026-08-06 | 15.45 | 15.45 | 15.45 | 15.45 | +0.195% | 1 | 440 | +7.767% |
| 2026-08-05 | 14.68 | 15.42 | 14.51 | 15.42 | +6.052% | 114 | 493 | +7.977% |
| 2026-08-04 | 14.55 | 14.55 | 14.42 | 14.54 | +10.570% | 35 | 478 | +14.512% |
| 2026-08-03 | 12.84 | 13.15 | 12.68 | 13.15 | -15.271% | 14 | 478 | +26.616% |
| 2026-07-31 | 15.98 | 16.75 | 15.45 | 15.52 | -39.256% | 31 | 480 | +7.281% |
| 2026-07-30 | 27.40 | 27.40 | 24.99 | 25.55 | -7.260% | 106 | 473 | -34.834% |
| 2026-07-29 | 27.96 | 29.10 | 27.55 | 27.55 | 0.000% | 19 | 459 | -39.564% |
| 2026-07-28 | 28.30 | 28.60 | 27.35 | 27.55 | +0.364% | 111 | 389 | -39.564% |
| 2026-07-27 | 26.60 | 27.60 | 26.60 | 27.45 | +2.197% | 18 | 375 | -39.344% |
| 2026-07-24 | 27.60 | 27.60 | 26.86 | 26.86 | -2.078% | 74 | 304 | -38.012% |
| 2026-07-23 | 26.35 | 27.80 | 26.35 | 27.43 | +19.002% | 6 | 301 | -39.300% |
| 2026-07-21 | 23.15 | 23.25 | 23.00 | 23.05 | +6.075% | 8 | 303 | -27.766% |
| 2026-07-16 | 21.73 | 21.73 | 21.73 | 21.73 | +0.462% | 1 | 303 | -23.378% |
| 2026-07-15 | 22.60 | 22.60 | 21.50 | 21.63 | -9.875% | 10 | 304 | -23.024% |
| 2026-07-14 | 24.72 | 24.72 | 24.00 | 24.00 | +0.503% | 38 | 338 | -30.625% |
| 2026-07-13 | 23.88 | 23.88 | 23.88 | 23.88 | -4.480% | 1 | 339 | -30.276% |
| 2026-07-10 | 24.50 | 25.00 | 24.50 | 25.00 | -2.229% | 2 | 338 | -33.400% |
| 2026-07-06 | 25.57 | 25.57 | 25.57 | 25.57 | +0.669% | 1 | 338 | -34.885% |
| 2026-07-02 | 25.40 | 25.40 | 25.40 | 25.40 | -2.831% | 1 | 338 | -34.449% |
| 2026-07-01 | 26.35 | 26.36 | 25.82 | 26.14 | -3.293% | 97 | 246 | -36.305% |
| 2026-06-30 | 26.90 | 27.05 | 26.85 | 27.03 | +2.116% | 7 | 248 | -38.402% |
| 2026-06-29 | 26.07 | 26.47 | 26.07 | 26.47 | -14.337% | 4 | 249 | -37.099% |
| 2026-06-26 | 30.06 | 30.90 | 30.06 | 30.90 | -2.246% | 4 | 247 | -46.117% |
| 2026-06-25 | 30.83 | 31.61 | 30.83 | 31.61 | +12.052% | 5 | 245 | -47.327% |
| 2026-06-23 | 28.62 | 28.62 | 28.10 | 28.21 | -2.657% | 47 | 224 | -40.978% |
| 2026-06-22 | 29.60 | 29.60 | 28.98 | 28.98 | +9.981% | 3 | 224 | -42.547% |
| 2026-06-17 | 26.35 | 26.35 | 26.35 | 26.35 | +8.794% | 1 | 224 | -36.812% |
| 2026-06-16 | 24.19 | 24.25 | 24.13 | 24.22 | -13.500% | 40 | 224 | -31.255% |
| 2026-06-12 | 27.92 | 28.00 | 27.85 | 28.00 | +1.633% | 11 | 213 | -40.536% |
| 2026-06-11 | 27.45 | 27.60 | 27.45 | 27.55 | +3.766% | 5 | 215 | -39.564% |
| 2026-06-10 | 26.55 | 26.55 | 26.55 | 26.55 | +2.194% | 2 | 217 | -37.288% |
| 2026-06-09 | 25.98 | 25.98 | 25.98 | 25.98 | +1.882% | 1 | 217 | -35.912% |
| 2026-06-08 | 25.51 | 25.51 | 25.50 | 25.50 | +15.385% | 2 | 217 | -34.706% |
| 2026-06-04 | 22.36 | 22.36 | 22.10 | 22.10 | -6.554% | 11 | 217 | -24.661% |
| 2026-06-03 | 23.51 | 23.91 | 23.51 | 23.65 | +13.212% | 12 | 216 | -29.598% |
| 2026-06-02 | 20.89 | 20.89 | 20.89 | 20.89 | +8.014% | 5 | 216 | -20.297% |
| 2026-06-01 | 19.42 | 19.42 | 19.34 | 19.34 | +7.147% | 26 | 190 | -13.909% |
| 2026-05-29 | 17.54 | 18.08 | 17.52 | 18.05 | +0.838% | 16 | 190 | -7.756% |
| 2026-05-28 | 17.90 | 17.90 | 17.90 | 17.90 | -7.013% | 2 | 190 | -6.983% |
| 2026-05-26 | 19.33 | 19.36 | 19.22 | 19.25 | +7.242% | 44 | 150 | -13.506% |
| 2026-05-22 | 17.94 | 17.95 | 17.93 | 17.95 | -3.753% | 5 | 146 | -7.242% |
| 2026-05-18 | 18.55 | 18.68 | 18.44 | 18.65 | +2.192% | 43 | 124 | -10.724% |
| 2026-05-14 | 18.25 | 18.25 | 18.25 | 18.25 | -2.145% | 1 | 125 | -8.767% |
| 2026-05-12 | 18.65 | 18.65 | 18.65 | 18.65 | +4.423% | 1 | 124 | -10.724% |
| 2026-05-11 | 17.86 | 17.86 | 17.86 | 17.86 | +3.837% | 1 | 124 | -6.775% |
| 2026-05-07 | 17.25 | 17.25 | 17.20 | 17.20 | +0.467% | 6 | 118 | -3.198% |
| 2026-05-06 | 17.18 | 17.18 | 17.12 | 17.12 | -2.059% | 98 | 28 | -2.745% |
| 2026-05-05 | 17.20 | 17.48 | 17.20 | 17.48 | +0.633% | 3 | 26 | -4.748% |
| 2026-05-04 | 17.37 | 17.37 | 17.37 | 17.37 | -11.378% | 1 | 27 | -4.145% |
| 2026-04-30 | 18.85 | 19.60 | 18.85 | 19.60 | -6.533% | 13 | 26 | -15.051% |
| 2026-04-29 | 20.77 | 21.33 | 20.27 | 20.97 | -5.070% | 11 | 32 | -20.601% |
| 2026-04-28 | 22.27 | 22.55 | 22.09 | 22.09 | +2.363% | 3 | 32 | -24.627% |
| 2026-04-24 | 22.03 | 22.13 | 21.58 | 21.58 | -9.137% | 3 | 33 | -22.845% |
| 2026-04-23 | 23.75 | 23.75 | 23.75 | 23.75 | -0.586% | 1 | 32 | -29.895% |
| 2026-04-22 | 24.76 | 24.76 | 23.87 | 23.89 | -2.569% | 9 | 39 | -30.306% |
| 2026-04-21 | 24.24 | 24.83 | 24.24 | 24.52 | -3.994% | 7 | 40 | -32.096% |
| 2026-04-20 | 26.23 | 26.23 | 25.54 | 25.54 | +10.419% | 7 | 35 | -34.808% |
| 2026-04-17 | 24.16 | 24.16 | 23.13 | 23.13 | -10.557% | 15 | 23 | -28.016% |
| 2026-04-16 | 25.86 | 25.86 | 25.86 | 25.86 | -0.308% | 1 | 22 | -35.615% |
| 2026-04-15 | 25.94 | 25.94 | 25.94 | 25.94 | -0.422% | 1 | 21 | -35.813% |
| 2026-04-14 | 27.00 | 27.05 | 25.92 | 26.05 | -12.112% | 14 | 16 | -36.084% |
| 2026-04-10 | 29.64 | 29.64 | 29.64 | 29.64 | -6.321% | 3 | 16 | -43.826% |
| 2026-04-09 | 32.00 | 32.00 | 31.64 | 31.64 | -24.107% | 8 | 19 | -47.377% |
| 2026-03-18 | 41.69 | 41.69 | 41.69 | 41.69 | -1.906% | 1 | 14 | -60.062% |
| 2026-03-16 | 42.50 | 42.50 | 42.50 | 42.50 | +1.796% | 1 | 13 | -60.824% |
| 2026-03-09 | 41.75 | 41.75 | 41.75 | 41.75 | +7.326% | 1 | 14 | -60.120% |
| 2026-03-05 | 38.95 | 38.95 | 38.90 | 38.90 | -10.780% | 2 | 14 | -57.198% |
| 2026-02-24 | 44.59 | 44.59 | 43.60 | 43.60 | +42.298% | 16 | 13 | -61.812% |
| 2026-02-03 | 30.64 | 30.64 | 30.64 | 30.64 | -1.161% | 1 | 3 | -45.659% |
| 2026-01-29 | 31.00 | 31.00 | 31.00 | 31.00 | -7.793% | 1 | 2 | -46.290% |
| 2026-01-21 | 33.62 | 33.62 | 33.62 | 33.62 | 0.000% | 1 | 1 | -50.476% |