AMZN270716P00240000
AMZN Jul 16 2027 240.00 Put
optionOPRA
EODOct 6, 2026
19.80USD-1.493%(-0.30)4Vol406OI
AMZN270716P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 19.80 | 19.82 | 19.80 | 19.80 | -1.493% | 4 | 409 | 0.000% |
| 2026-10-05 | 20.10 | 20.10 | 20.10 | 20.10 | -5.189% | 42 | 381 | -1.493% |
| 2026-10-02 | 21.20 | 21.20 | 21.20 | 21.20 | -3.636% | 3 | 381 | -6.604% |
| 2026-09-30 | 22.00 | 22.00 | 22.00 | 22.00 | -1.742% | 1 | 381 | -10.000% |
| 2026-09-29 | 22.39 | 22.39 | 22.39 | 22.39 | -3.283% | 1 | 382 | -11.568% |
| 2026-09-28 | 23.15 | 23.15 | 23.15 | 23.15 | +3.579% | 3 | 379 | -14.471% |
| 2026-09-24 | 22.35 | 22.35 | 22.35 | 22.35 | -2.614% | 1 | 379 | -11.409% |
| 2026-09-23 | 22.86 | 22.95 | 22.86 | 22.95 | +11.408% | 3 | 378 | -13.725% |
| 2026-09-22 | 20.60 | 20.60 | 20.60 | 20.60 | +3.831% | 1 | 377 | -3.883% |
| 2026-09-21 | 20.78 | 20.78 | 19.84 | 19.84 | -6.415% | 6 | 376 | -0.202% |
| 2026-09-18 | 21.20 | 21.20 | 21.20 | 21.20 | -11.445% | 1 | 376 | -6.604% |
| 2026-09-16 | 23.94 | 23.94 | 23.94 | 23.94 | +0.800% | 1 | 375 | -17.293% |
| 2026-09-15 | 23.60 | 23.75 | 23.60 | 23.75 | +8.102% | 3 | 374 | -16.632% |
| 2026-09-14 | 21.97 | 21.97 | 21.97 | 21.97 | +4.619% | 1 | 373 | -9.877% |
| 2026-09-08 | 21.00 | 21.00 | 21.00 | 21.00 | +0.478% | 1 | 372 | -5.714% |
| 2026-09-04 | 20.90 | 20.90 | 20.90 | 20.90 | +3.210% | 1 | 372 | -5.263% |
| 2026-09-03 | 20.65 | 20.65 | 20.10 | 20.25 | -7.365% | 18 | 357 | -2.222% |
| 2026-09-01 | 21.95 | 21.95 | 21.86 | 21.86 | +6.738% | 2 | 357 | -9.424% |
| 2026-08-31 | 20.42 | 20.48 | 20.25 | 20.48 | -4.965% | 4 | 356 | -3.320% |
| 2026-08-27 | 21.71 | 21.71 | 21.55 | 21.55 | +5.379% | 5 | 355 | -8.121% |
| 2026-08-24 | 20.45 | 20.45 | 20.45 | 20.45 | +2.250% | 1 | 355 | -3.178% |
| 2026-08-20 | 20.00 | 20.00 | 20.00 | 20.00 | +4.493% | 2 | 353 | -1.000% |
| 2026-08-19 | 19.14 | 19.14 | 19.14 | 19.14 | -5.714% | 2 | 351 | +3.448% |
| 2026-08-18 | 20.30 | 20.30 | 20.30 | 20.30 | -3.333% | 1 | 351 | -2.463% |
| 2026-08-17 | 20.05 | 21.00 | 20.05 | 21.00 | +14.754% | 313 | 176 | -5.714% |
| 2026-08-11 | 17.99 | 18.30 | 17.50 | 18.30 | +7.837% | 75 | 182 | +8.197% |
| 2026-08-10 | 16.97 | 16.97 | 16.97 | 16.97 | -11.152% | 5 | 187 | +16.676% |
| 2026-08-05 | 18.00 | 19.10 | 17.65 | 19.10 | +7.788% | 27 | 178 | +3.665% |
| 2026-08-04 | 17.90 | 17.90 | 17.72 | 17.72 | +9.518% | 2 | 179 | +11.738% |
| 2026-08-03 | 15.75 | 16.45 | 15.75 | 16.18 | -14.662% | 17 | 187 | +22.373% |
| 2026-07-31 | 19.55 | 19.95 | 18.96 | 18.96 | -38.341% | 21 | 179 | +4.430% |
| 2026-07-30 | 30.75 | 30.75 | 30.75 | 30.75 | -6.535% | 1 | 178 | -35.610% |
| 2026-07-27 | 32.90 | 32.90 | 32.90 | 32.90 | +1.324% | 1 | 179 | -39.818% |
| 2026-07-24 | 32.47 | 32.47 | 32.47 | 32.47 | +13.136% | 1 | 180 | -39.021% |
| 2026-07-22 | 28.70 | 28.70 | 28.70 | 28.70 | +9.962% | 3 | 180 | -31.010% |
| 2026-07-15 | 27.15 | 27.15 | 26.10 | 26.10 | -11.164% | 6 | 176 | -24.138% |
| 2026-07-14 | 29.38 | 29.38 | 29.38 | 29.38 | +1.310% | 1 | 176 | -32.607% |
| 2026-07-10 | 29.00 | 29.00 | 29.00 | 29.00 | -5.875% | 1 | 175 | -31.724% |
| 2026-07-08 | 30.73 | 30.85 | 30.50 | 30.81 | -0.869% | 32 | 175 | -35.735% |
| 2026-07-06 | 31.08 | 31.08 | 31.08 | 31.08 | +2.574% | 1 | 174 | -36.293% |
| 2026-07-02 | 30.00 | 30.30 | 29.94 | 30.30 | -2.947% | 4 | 176 | -34.653% |
| 2026-07-01 | 31.22 | 31.22 | 31.22 | 31.22 | +0.548% | 1 | 176 | -36.579% |
| 2026-06-30 | 31.15 | 31.15 | 31.05 | 31.05 | -1.429% | 2 | 176 | -36.232% |
| 2026-06-29 | 31.50 | 31.50 | 31.50 | 31.50 | -10.511% | 1 | 175 | -37.143% |
| 2026-06-26 | 35.20 | 35.20 | 35.20 | 35.20 | -3.164% | 1 | 174 | -43.750% |
| 2026-06-25 | 36.50 | 36.50 | 36.35 | 36.35 | +16.097% | 6 | 169 | -45.530% |
| 2026-06-24 | 31.31 | 31.31 | 31.31 | 31.31 | -6.061% | 1 | 168 | -36.761% |
| 2026-06-23 | 33.33 | 33.33 | 33.33 | 33.33 | -4.224% | 3 | 168 | -40.594% |
| 2026-06-22 | 34.80 | 34.80 | 34.75 | 34.80 | +13.540% | 7 | 161 | -43.103% |
| 2026-06-18 | 31.17 | 31.22 | 30.65 | 30.65 | -4.368% | 9 | 156 | -35.400% |
| 2026-06-17 | 31.50 | 32.05 | 31.25 | 32.05 | +10.137% | 6 | 151 | -38.222% |
| 2026-06-15 | 29.10 | 29.10 | 29.10 | 29.10 | -11.009% | 2 | 153 | -31.959% |
| 2026-06-11 | 32.70 | 32.70 | 32.70 | 32.70 | +2.124% | 1 | 153 | -39.450% |
| 2026-06-10 | 31.28 | 32.02 | 31.28 | 32.02 | +6.026% | 2 | 153 | -38.164% |
| 2026-06-09 | 30.20 | 30.20 | 30.20 | 30.20 | +2.721% | 2 | 153 | -34.437% |
| 2026-06-08 | 29.40 | 29.40 | 29.40 | 29.40 | -0.170% | 1 | 152 | -32.653% |
| 2026-06-05 | 26.05 | 29.45 | 26.05 | 29.45 | +10.714% | 15 | 158 | -32.767% |
| 2026-06-04 | 26.47 | 26.60 | 26.47 | 26.60 | -6.338% | 2 | 156 | -25.564% |
| 2026-06-03 | 26.18 | 28.55 | 26.18 | 28.40 | +11.591% | 13 | 154 | -30.282% |
| 2026-06-02 | 24.90 | 25.45 | 24.85 | 25.45 | +8.068% | 18 | 137 | -22.200% |
| 2026-06-01 | 23.55 | 23.55 | 23.55 | 23.55 | +11.453% | 2 | 137 | -15.924% |
| 2026-05-29 | 21.20 | 21.20 | 21.13 | 21.13 | +2.077% | 6 | 134 | -6.294% |
| 2026-05-28 | 21.15 | 21.95 | 20.70 | 20.70 | -9.011% | 12 | 124 | -4.348% |
| 2026-05-21 | 22.75 | 22.75 | 22.75 | 22.75 | +1.111% | 1 | 123 | -12.967% |
| 2026-05-20 | 22.77 | 22.77 | 22.50 | 22.50 | -5.502% | 3 | 122 | -12.000% |
| 2026-05-19 | 23.81 | 23.81 | 23.81 | 23.81 | +6.532% | 1 | 122 | -16.842% |
| 2026-05-18 | 22.35 | 22.35 | 22.35 | 22.35 | +1.962% | 2 | 122 | -11.409% |
| 2026-05-14 | 21.75 | 21.92 | 21.71 | 21.92 | +2.096% | 36 | 90 | -9.672% |
| 2026-05-13 | 22.74 | 22.75 | 21.40 | 21.47 | -6.408% | 52 | 45 | -7.778% |
| 2026-05-12 | 22.58 | 22.94 | 22.58 | 22.94 | +8.720% | 2 | 43 | -13.688% |
| 2026-05-07 | 20.66 | 21.10 | 20.64 | 21.10 | +4.975% | 5 | 43 | -6.161% |
| 2026-05-06 | 20.10 | 20.10 | 20.10 | 20.10 | -3.133% | 1 | 44 | -1.493% |
| 2026-05-05 | 20.55 | 20.75 | 20.55 | 20.75 | -0.480% | 2 | 44 | -4.578% |
| 2026-05-04 | 21.86 | 21.86 | 20.85 | 20.85 | -7.743% | 2 | 46 | -5.036% |
| 2026-05-01 | 22.62 | 22.62 | 21.72 | 22.60 | -12.775% | 10 | 53 | -12.389% |
| 2026-04-27 | 26.12 | 26.12 | 25.91 | 25.91 | -0.537% | 2 | 55 | -23.582% |
| 2026-04-24 | 26.05 | 26.05 | 26.05 | 26.05 | -6.931% | 19 | 36 | -23.992% |
| 2026-04-22 | 29.02 | 29.02 | 27.99 | 27.99 | -1.789% | 7 | 29 | -29.260% |
| 2026-04-21 | 28.63 | 29.00 | 28.50 | 28.50 | +0.885% | 4 | 25 | -30.526% |
| 2026-04-17 | 28.25 | 28.25 | 28.25 | 28.25 | -7.680% | 1 | 26 | -29.912% |
| 2026-04-15 | 31.15 | 31.15 | 30.60 | 30.60 | 0.000% | 9 | 22 | -35.294% |
| 2026-04-14 | 32.17 | 32.17 | 30.22 | 30.60 | -12.069% | 8 | 19 | -35.294% |
| 2026-04-13 | 34.80 | 34.80 | 34.80 | 34.80 | -33.372% | 1 | 19 | -43.103% |
| 2026-03-27 | 52.23 | 52.23 | 52.23 | 52.23 | +12.033% | 10 | 19 | -62.091% |
| 2026-03-25 | 45.64 | 46.62 | 45.64 | 46.62 | -3.558% | 2 | 10 | -57.529% |
| 2026-03-24 | 48.34 | 48.34 | 48.34 | 48.34 | +2.983% | 1 | 10 | -59.040% |
| 2026-03-11 | 46.94 | 46.94 | 46.94 | 46.94 | -6.680% | 1 | 10 | -57.818% |
| 2026-03-09 | 50.30 | 50.30 | 50.30 | 50.30 | +8.686% | 1 | 9 | -60.636% |
| 2026-03-06 | 46.34 | 46.34 | 46.28 | 46.28 | +3.883% | 6 | 8 | -57.217% |
| 2026-03-05 | 44.78 | 44.78 | 44.55 | 44.55 | +30.073% | 2 | 4 | -55.556% |
| 2026-01-23 | 33.76 | 34.25 | 33.76 | 34.25 | 0.000% | 3 | 3 | -42.190% |