AMZN270716P00235000
AMZN Jul 16 2027 235.00 Put
optionOPRA
EODOct 6, 2026
17.45USD-2.623%(-0.47)176Vol1,863OI
AMZN270716P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 18.10 | 18.10 | 17.44 | 17.45 | -2.623% | 176 | 1,728 | 0.000% |
| 2026-10-05 | 18.40 | 18.40 | 17.92 | 17.92 | -6.178% | 2 | 1,728 | -2.623% |
| 2026-10-02 | 19.20 | 19.20 | 19.10 | 19.10 | -3.535% | 44 | 1,684 | -8.639% |
| 2026-10-01 | 20.70 | 20.70 | 19.80 | 19.80 | -0.252% | 8 | 1,680 | -11.869% |
| 2026-09-30 | 19.80 | 19.85 | 19.77 | 19.85 | -3.641% | 118 | 1,637 | -12.091% |
| 2026-09-29 | 20.70 | 20.70 | 20.60 | 20.60 | -1.998% | 2 | 1,635 | -15.291% |
| 2026-09-28 | 21.02 | 21.02 | 21.02 | 21.02 | +8.630% | 1 | 1,635 | -16.984% |
| 2026-09-22 | 18.99 | 19.35 | 18.99 | 19.35 | -10.209% | 3 | 1,635 | -9.819% |
| 2026-09-15 | 21.50 | 21.55 | 21.50 | 21.55 | +8.564% | 32 | 1,635 | -19.026% |
| 2026-09-14 | 19.85 | 19.85 | 19.85 | 19.85 | +6.320% | 1 | 1,635 | -12.091% |
| 2026-09-03 | 18.63 | 18.67 | 18.63 | 18.67 | +6.686% | 16 | 1,651 | -6.535% |
| 2026-08-28 | 18.00 | 18.00 | 17.15 | 17.50 | -9.185% | 31 | 1,667 | -0.286% |
| 2026-08-27 | 19.30 | 19.30 | 19.27 | 19.27 | +4.162% | 16 | 1,676 | -9.445% |
| 2026-08-25 | 18.56 | 18.56 | 18.45 | 18.50 | +3.064% | 6 | 1,672 | -5.676% |
| 2026-08-24 | 17.95 | 17.95 | 17.95 | 17.95 | -5.774% | 4 | 1,668 | -2.786% |
| 2026-08-21 | 19.05 | 19.05 | 19.05 | 19.05 | +3.420% | 13 | 1,660 | -8.399% |
| 2026-08-20 | 18.42 | 18.42 | 18.42 | 18.42 | -1.708% | 8 | 1,652 | -5.266% |
| 2026-08-17 | 18.74 | 18.74 | 18.74 | 18.74 | +7.393% | 1 | 1,651 | -6.884% |
| 2026-08-12 | 16.85 | 17.45 | 16.85 | 17.45 | +5.758% | 241 | 1,643 | 0.000% |
| 2026-08-11 | 16.00 | 16.60 | 16.00 | 16.50 | +4.430% | 1,226 | 446 | +5.758% |
| 2026-08-10 | 15.95 | 15.95 | 15.35 | 15.80 | -3.659% | 36 | 430 | +10.443% |
| 2026-08-07 | 16.10 | 16.40 | 15.95 | 16.40 | -4.651% | 26 | 418 | +6.402% |
| 2026-08-06 | 16.75 | 17.20 | 16.75 | 17.20 | +5.199% | 22 | 410 | +1.453% |
| 2026-08-05 | 16.42 | 16.57 | 16.30 | 16.35 | +0.122% | 18 | 409 | +6.728% |
| 2026-08-04 | 16.33 | 16.33 | 16.33 | 16.33 | +8.867% | 1 | 408 | +6.859% |
| 2026-08-03 | 15.55 | 15.55 | 14.35 | 15.00 | -12.281% | 37 | 401 | +16.333% |
| 2026-07-31 | 17.68 | 18.35 | 17.10 | 17.10 | -39.037% | 53 | 385 | +2.047% |
| 2026-07-30 | 28.91 | 28.91 | 27.40 | 28.05 | -5.012% | 247 | 275 | -37.790% |
| 2026-07-28 | 29.53 | 29.53 | 29.53 | 29.53 | +3.072% | 3 | 273 | -40.908% |
| 2026-07-27 | 28.75 | 28.75 | 28.65 | 28.65 | -4.020% | 2 | 273 | -39.092% |
| 2026-07-24 | 29.83 | 30.50 | 29.60 | 29.85 | -3.084% | 10 | 267 | -41.541% |
| 2026-07-23 | 30.80 | 30.80 | 30.80 | 30.80 | +20.927% | 1 | 267 | -43.344% |
| 2026-07-21 | 25.15 | 25.47 | 25.15 | 25.47 | -3.229% | 16 | 255 | -31.488% |
| 2026-07-17 | 26.32 | 26.32 | 26.32 | 26.32 | +11.243% | 1 | 254 | -33.701% |
| 2026-07-16 | 23.66 | 23.66 | 23.66 | 23.66 | -0.588% | 1 | 254 | -26.247% |
| 2026-07-15 | 24.00 | 24.00 | 23.80 | 23.80 | -10.223% | 4 | 254 | -26.681% |
| 2026-07-14 | 27.00 | 27.00 | 26.51 | 26.51 | +1.183% | 15 | 249 | -34.176% |
| 2026-07-13 | 26.20 | 26.20 | 26.20 | 26.20 | -0.908% | 1 | 249 | -33.397% |
| 2026-07-10 | 26.44 | 26.44 | 26.44 | 26.44 | -6.671% | 1 | 248 | -34.002% |
| 2026-07-08 | 28.33 | 28.33 | 28.33 | 28.33 | +3.507% | 1 | 248 | -38.405% |
| 2026-07-06 | 27.37 | 27.37 | 27.37 | 27.37 | -4.734% | 1 | 248 | -36.244% |
| 2026-07-01 | 30.83 | 30.83 | 28.70 | 28.73 | -1.945% | 3 | 248 | -39.262% |
| 2026-06-30 | 29.24 | 29.30 | 29.24 | 29.30 | +0.861% | 2 | 247 | -40.444% |
| 2026-06-29 | 28.80 | 29.05 | 28.80 | 29.05 | -11.135% | 18 | 254 | -39.931% |
| 2026-06-26 | 32.69 | 32.69 | 32.69 | 32.69 | +10.814% | 1 | 254 | -46.620% |
| 2026-06-24 | 30.07 | 30.09 | 29.50 | 29.50 | -4.096% | 10 | 248 | -40.847% |
| 2026-06-23 | 30.76 | 30.76 | 30.76 | 30.76 | -1.882% | 1 | 248 | -43.270% |
| 2026-06-22 | 29.34 | 31.50 | 29.34 | 31.35 | +13.177% | 19 | 236 | -44.338% |
| 2026-06-18 | 27.95 | 27.95 | 27.70 | 27.70 | -1.423% | 6 | 236 | -37.004% |
| 2026-06-17 | 28.10 | 28.10 | 28.10 | 28.10 | +6.238% | 5 | 236 | -37.900% |
| 2026-06-16 | 26.49 | 26.49 | 26.38 | 26.45 | -14.540% | 40 | 234 | -34.026% |
| 2026-06-12 | 30.95 | 30.95 | 30.95 | 30.95 | +4.420% | 2 | 234 | -43.619% |
| 2026-06-10 | 29.64 | 29.64 | 29.64 | 29.64 | +7.391% | 1 | 234 | -41.127% |
| 2026-06-08 | 27.20 | 27.60 | 27.15 | 27.60 | +11.696% | 71 | 229 | -36.775% |
| 2026-06-05 | 24.75 | 24.90 | 24.65 | 24.71 | -5.253% | 430 | 26 | -29.381% |
| 2026-06-03 | 24.45 | 26.08 | 24.45 | 26.08 | +32.723% | 10 | 25 | -33.090% |
| 2026-05-28 | 19.65 | 19.65 | 19.65 | 19.65 | -7.963% | 10 | 17 | -11.196% |
| 2026-05-26 | 21.35 | 21.35 | 21.35 | 21.35 | +8.266% | 2 | 16 | -18.267% |
| 2026-05-22 | 19.72 | 19.72 | 19.72 | 19.72 | +0.612% | 4 | 13 | -11.511% |
| 2026-05-13 | 19.65 | 19.65 | 19.60 | 19.60 | +3.704% | 12 | 7 | -10.969% |
| 2026-05-07 | 18.90 | 18.90 | 18.90 | 18.90 | -0.787% | 2 | 6 | -7.672% |
| 2026-05-05 | 19.05 | 19.05 | 19.05 | 19.05 | -5.972% | 1 | 6 | -8.399% |
| 2026-05-01 | 20.76 | 20.76 | 20.26 | 20.26 | -6.030% | 2 | 5 | -13.870% |
| 2026-04-30 | 23.15 | 23.15 | 21.56 | 21.56 | -10.129% | 2 | 5 | -19.063% |
| 2026-04-28 | 23.99 | 23.99 | 23.99 | 23.99 | 0.000% | 1 | 5 | -27.261% |
| 2026-04-27 | 23.99 | 23.99 | 23.99 | 23.99 | -3.032% | 1 | 5 | -27.261% |
| 2026-04-24 | 24.74 | 24.74 | 24.74 | 24.74 | -4.109% | 1 | 6 | -29.466% |
| 2026-04-22 | 26.83 | 26.83 | 25.80 | 25.80 | -0.846% | 8 | 5 | -32.364% |
| 2026-04-21 | 26.02 | 26.02 | 26.02 | 26.02 | -5.963% | 1 | 6 | -32.936% |
| 2026-04-20 | 27.67 | 27.67 | 27.67 | 27.67 | +5.049% | 1 | 5 | -36.935% |
| 2026-04-17 | 26.34 | 26.34 | 26.34 | 26.34 | -9.016% | 1 | 5 | -33.751% |
| 2026-04-14 | 28.95 | 28.95 | 28.95 | 28.95 | -9.503% | 2 | 5 | -39.724% |
| 2026-04-13 | 31.99 | 31.99 | 31.99 | 31.99 | -0.374% | 2 | 3 | -45.452% |
| 2026-04-10 | 32.13 | 32.13 | 32.11 | 32.11 | -18.191% | 2 | 3 | -45.656% |
| 2026-02-05 | 39.25 | 39.25 | 39.25 | 39.25 | +17.164% | 1 | 1 | -55.541% |
| 2026-01-30 | 33.50 | 33.50 | 33.50 | 33.50 | +5.512% | 1 | 1 | -47.910% |
| 2026-01-23 | 31.75 | 31.75 | 31.75 | 31.75 | 0.000% | 1 | 1 | -45.039% |