AMZN270716P00245000
AMZN Jul 16 2027 245.00 Put
optionOPRA
EODOct 5, 2026
23.00USD-2.954%(-0.70)316Vol1,182OI
AMZN270716P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.20 | 23.20 | 23.00 | 23.00 | -2.954% | 316 | 969 | 0.000% |
| 2026-10-02 | 23.70 | 23.70 | 23.70 | 23.70 | -6.876% | 2 | 970 | -2.954% |
| 2026-10-01 | 25.45 | 25.45 | 25.45 | 25.45 | +7.158% | 1 | 970 | -9.627% |
| 2026-09-30 | 23.75 | 23.75 | 23.75 | 23.75 | -6.863% | 2 | 970 | -3.158% |
| 2026-09-29 | 25.50 | 25.50 | 25.50 | 25.50 | -0.662% | 1 | 969 | -9.804% |
| 2026-09-28 | 25.52 | 25.67 | 25.47 | 25.67 | -2.247% | 7 | 970 | -10.401% |
| 2026-09-24 | 26.26 | 26.26 | 26.26 | 26.26 | +3.753% | 1 | 970 | -12.414% |
| 2026-09-23 | 24.94 | 25.35 | 24.94 | 25.31 | +3.730% | 3 | 969 | -9.127% |
| 2026-09-17 | 24.40 | 24.40 | 24.40 | 24.40 | -6.870% | 1 | 968 | -5.738% |
| 2026-09-16 | 26.20 | 26.20 | 26.20 | 26.20 | -0.380% | 1 | 967 | -12.214% |
| 2026-09-15 | 26.35 | 26.35 | 26.30 | 26.30 | +7.391% | 102 | 870 | -12.548% |
| 2026-09-14 | 24.60 | 24.61 | 24.49 | 24.49 | +5.651% | 39 | 869 | -6.084% |
| 2026-09-11 | 23.18 | 23.18 | 23.18 | 23.18 | -6.908% | 1 | 869 | -0.777% |
| 2026-09-01 | 24.90 | 24.90 | 24.90 | 24.90 | +13.285% | 1 | 870 | -7.631% |
| 2026-08-31 | 22.25 | 22.30 | 21.98 | 21.98 | +2.951% | 87 | 863 | +4.641% |
| 2026-08-28 | 21.35 | 21.35 | 21.35 | 21.35 | -8.955% | 1 | 862 | +7.728% |
| 2026-08-27 | 23.45 | 23.45 | 23.45 | 23.45 | +2.851% | 1 | 861 | -1.919% |
| 2026-08-21 | 22.80 | 22.80 | 22.80 | 22.80 | +1.786% | 1 | 861 | +0.877% |
| 2026-08-20 | 22.40 | 22.40 | 22.40 | 22.40 | -2.988% | 5 | 866 | +2.679% |
| 2026-08-17 | 23.09 | 23.09 | 23.09 | 23.09 | +4.622% | 1 | 865 | -0.390% |
| 2026-08-14 | 22.14 | 22.14 | 22.07 | 22.07 | +2.413% | 4 | 864 | +4.214% |
| 2026-08-13 | 21.55 | 21.55 | 21.55 | 21.55 | +7.481% | 10 | 864 | +6.729% |
| 2026-08-11 | 19.90 | 20.05 | 19.90 | 20.05 | +6.649% | 2 | 865 | +14.713% |
| 2026-08-10 | 18.80 | 18.80 | 18.80 | 18.80 | -5.528% | 2 | 867 | +22.340% |
| 2026-08-07 | 19.90 | 19.90 | 19.90 | 19.90 | -2.785% | 1 | 868 | +15.578% |
| 2026-08-06 | 20.47 | 20.47 | 20.47 | 20.47 | +2.607% | 1 | 867 | +12.360% |
| 2026-08-05 | 18.65 | 20.20 | 18.65 | 19.95 | +0.758% | 101 | 807 | +15.288% |
| 2026-08-04 | 19.60 | 19.80 | 19.40 | 19.80 | +13.143% | 33 | 799 | +16.162% |
| 2026-08-03 | 18.10 | 18.10 | 17.38 | 17.50 | -17.336% | 90 | 780 | +31.429% |
| 2026-07-31 | 21.85 | 22.25 | 20.78 | 21.17 | -39.167% | 175 | 777 | +8.644% |
| 2026-07-30 | 34.35 | 34.80 | 33.50 | 34.80 | -2.384% | 17 | 778 | -33.908% |
| 2026-07-23 | 35.35 | 36.45 | 35.35 | 35.65 | +12.461% | 32 | 752 | -35.484% |
| 2026-07-22 | 30.45 | 31.70 | 30.45 | 31.70 | +8.376% | 44 | 727 | -27.445% |
| 2026-07-20 | 30.05 | 30.05 | 28.75 | 29.25 | -3.210% | 9 | 724 | -21.368% |
| 2026-07-17 | 32.19 | 32.19 | 30.22 | 30.22 | +6.784% | 7 | 723 | -23.891% |
| 2026-07-15 | 29.15 | 29.15 | 28.10 | 28.30 | -10.016% | 9 | 722 | -18.728% |
| 2026-07-14 | 32.00 | 32.05 | 31.45 | 31.45 | +1.125% | 9 | 715 | -26.868% |
| 2026-07-13 | 31.15 | 31.45 | 30.70 | 31.10 | -3.416% | 11 | 714 | -26.045% |
| 2026-07-10 | 31.95 | 32.20 | 31.55 | 32.20 | 0.000% | 10 | 710 | -28.571% |
| 2026-07-09 | 33.40 | 33.40 | 32.20 | 32.20 | -2.128% | 20 | 705 | -28.571% |
| 2026-07-07 | 31.75 | 32.90 | 31.75 | 32.90 | +0.766% | 2 | 705 | -30.091% |
| 2026-07-06 | 32.65 | 32.65 | 32.65 | 32.65 | -0.910% | 1 | 705 | -29.556% |
| 2026-07-01 | 36.60 | 36.60 | 32.65 | 32.95 | -4.631% | 64 | 672 | -30.197% |
| 2026-06-30 | 34.55 | 34.55 | 34.55 | 34.55 | +1.618% | 1 | 671 | -33.430% |
| 2026-06-29 | 32.80 | 34.00 | 32.80 | 34.00 | -14.141% | 28 | 666 | -32.353% |
| 2026-06-25 | 39.60 | 39.60 | 39.60 | 39.60 | +5.882% | 4 | 662 | -41.919% |
| 2026-06-22 | 33.68 | 37.40 | 33.68 | 37.40 | +19.184% | 135 | 560 | -38.503% |
| 2026-06-16 | 31.32 | 31.38 | 31.32 | 31.38 | +0.480% | 3 | 562 | -26.705% |
| 2026-06-15 | 31.46 | 31.46 | 31.15 | 31.23 | -11.780% | 144 | 549 | -26.353% |
| 2026-06-11 | 35.40 | 35.40 | 35.40 | 35.40 | +9.091% | 1 | 548 | -35.028% |
| 2026-06-09 | 32.45 | 32.45 | 32.45 | 32.45 | -0.154% | 2 | 546 | -29.122% |
| 2026-06-08 | 32.50 | 32.50 | 32.50 | 32.50 | +11.111% | 1 | 545 | -29.231% |
| 2026-06-05 | 29.49 | 29.60 | 29.25 | 29.25 | -2.953% | 82 | 545 | -21.368% |
| 2026-06-03 | 29.40 | 30.14 | 29.40 | 30.14 | +7.107% | 2 | 545 | -23.689% |
| 2026-06-02 | 28.00 | 28.14 | 28.00 | 28.14 | +9.708% | 2 | 543 | -18.266% |
| 2026-06-01 | 25.65 | 25.65 | 25.65 | 25.65 | +8.917% | 2 | 543 | -10.331% |
| 2026-05-29 | 22.87 | 23.55 | 22.87 | 23.55 | +0.469% | 9 | 543 | -2.335% |
| 2026-05-28 | 23.60 | 23.81 | 23.44 | 23.44 | -11.044% | 3 | 540 | -1.877% |
| 2026-05-19 | 26.57 | 26.57 | 26.35 | 26.35 | +12.655% | 4 | 537 | -12.713% |
| 2026-05-13 | 23.60 | 23.60 | 23.35 | 23.39 | +3.496% | 12 | 527 | -1.667% |
| 2026-05-11 | 22.60 | 22.60 | 22.60 | 22.60 | -0.659% | 4 | 526 | +1.770% |
| 2026-05-08 | 22.80 | 22.80 | 22.75 | 22.75 | +3.881% | 62 | 512 | +1.099% |
| 2026-05-06 | 22.25 | 22.25 | 21.90 | 21.90 | -8.940% | 96 | 417 | +5.023% |
| 2026-05-01 | 24.05 | 24.05 | 24.05 | 24.05 | -9.518% | 1 | 418 | -4.366% |
| 2026-04-30 | 26.10 | 26.58 | 26.10 | 26.58 | -3.626% | 3 | 415 | -13.469% |
| 2026-04-24 | 28.36 | 28.36 | 27.58 | 27.58 | -11.941% | 2 | 413 | -16.606% |
| 2026-04-22 | 31.32 | 31.32 | 31.32 | 31.32 | -2.582% | 3 | 413 | -26.564% |
| 2026-04-20 | 33.30 | 33.30 | 32.15 | 32.15 | -2.605% | 302 | 114 | -28.460% |
| 2026-04-15 | 33.09 | 33.09 | 33.01 | 33.01 | +0.030% | 4 | 113 | -30.324% |
| 2026-04-14 | 33.55 | 33.55 | 32.97 | 33.00 | -11.930% | 8 | 108 | -30.303% |
| 2026-04-13 | 37.47 | 37.47 | 37.47 | 37.47 | -23.841% | 1 | 107 | -38.618% |
| 2026-04-06 | 49.20 | 49.20 | 49.20 | 49.20 | +2.693% | 1 | 107 | -53.252% |
| 2026-03-05 | 47.85 | 47.91 | 47.85 | 47.91 | +32.166% | 2 | 107 | -51.993% |
| 2026-01-30 | 36.25 | 36.25 | 36.25 | 36.25 | +2.113% | 1 | 107 | -36.552% |
| 2026-01-28 | 35.60 | 35.60 | 35.50 | 35.50 | 0.000% | 106 | 106 | -35.211% |