AMZN270716P00250000
AMZN Jul 16 2027 250.00 Put
optionOPRA
EODOct 6, 2026
24.25USD-4.976%(-1.27)7Vol1,135OI
AMZN270716P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.00 | 25.00 | 24.25 | 24.25 | -4.976% | 7 | 1,131 | 0.000% |
| 2026-10-05 | 25.52 | 25.52 | 25.52 | 25.52 | -1.085% | 1 | 1,131 | -4.976% |
| 2026-10-02 | 25.70 | 25.90 | 25.70 | 25.80 | -3.551% | 7 | 1,128 | -6.008% |
| 2026-10-01 | 28.07 | 28.07 | 26.75 | 26.75 | +0.564% | 7 | 1,124 | -9.346% |
| 2026-09-30 | 26.10 | 26.60 | 26.10 | 26.60 | -5.000% | 6 | 1,120 | -8.835% |
| 2026-09-29 | 27.80 | 28.00 | 27.80 | 28.00 | -0.674% | 3 | 1,120 | -13.393% |
| 2026-09-28 | 28.19 | 28.19 | 28.19 | 28.19 | +1.221% | 4 | 1,116 | -13.977% |
| 2026-09-25 | 27.52 | 27.85 | 27.52 | 27.85 | -0.536% | 31 | 1,116 | -12.926% |
| 2026-09-24 | 28.00 | 28.00 | 28.00 | 28.00 | +3.704% | 1 | 1,116 | -13.393% |
| 2026-09-23 | 27.00 | 27.00 | 27.00 | 27.00 | +7.784% | 1 | 1,116 | -10.185% |
| 2026-09-22 | 25.34 | 25.41 | 25.05 | 25.05 | +0.764% | 21 | 1,113 | -3.194% |
| 2026-09-21 | 25.15 | 25.15 | 24.86 | 24.86 | -4.933% | 10 | 1,111 | -2.454% |
| 2026-09-18 | 26.15 | 26.15 | 26.15 | 26.15 | -2.896% | 1 | 1,110 | -7.266% |
| 2026-09-17 | 26.90 | 26.93 | 26.90 | 26.93 | -9.418% | 4 | 1,114 | -9.952% |
| 2026-09-16 | 28.75 | 29.80 | 28.75 | 29.73 | +3.337% | 4 | 1,110 | -18.433% |
| 2026-09-15 | 28.20 | 28.77 | 27.75 | 28.77 | +7.914% | 201 | 959 | -15.711% |
| 2026-09-14 | 26.70 | 26.70 | 26.66 | 26.66 | +3.534% | 42 | 961 | -9.040% |
| 2026-09-08 | 25.75 | 25.75 | 25.75 | 25.75 | +1.779% | 1 | 960 | -5.825% |
| 2026-09-04 | 25.30 | 25.30 | 25.30 | 25.30 | +3.901% | 1 | 960 | -4.150% |
| 2026-09-03 | 24.35 | 24.35 | 24.35 | 24.35 | -8.286% | 10 | 950 | -0.411% |
| 2026-09-01 | 26.10 | 26.55 | 26.10 | 26.55 | +7.013% | 116 | 949 | -8.663% |
| 2026-08-25 | 24.81 | 24.81 | 24.81 | 24.81 | +2.521% | 1 | 948 | -2.257% |
| 2026-08-24 | 24.20 | 24.20 | 24.20 | 24.20 | -4.536% | 1 | 947 | +0.207% |
| 2026-08-21 | 26.05 | 26.05 | 24.80 | 25.35 | +6.067% | 121 | 855 | -4.339% |
| 2026-08-20 | 24.60 | 24.60 | 23.90 | 23.90 | -6.458% | 136 | 900 | +1.464% |
| 2026-08-18 | 25.55 | 25.55 | 25.55 | 25.55 | +2.941% | 1 | 901 | -5.088% |
| 2026-08-17 | 23.06 | 25.34 | 23.06 | 24.82 | +4.726% | 11 | 897 | -2.297% |
| 2026-08-14 | 23.80 | 23.80 | 23.70 | 23.70 | -0.211% | 420 | 650 | +2.321% |
| 2026-08-13 | 23.75 | 23.75 | 23.75 | 23.75 | +8.398% | 1 | 651 | +2.105% |
| 2026-08-11 | 21.74 | 21.91 | 21.74 | 21.91 | +4.086% | 3 | 649 | +10.680% |
| 2026-08-10 | 21.25 | 21.25 | 20.95 | 21.05 | -0.567% | 8 | 648 | +15.202% |
| 2026-08-07 | 21.17 | 21.17 | 21.17 | 21.17 | -7.352% | 2 | 647 | +14.549% |
| 2026-08-06 | 22.85 | 22.85 | 22.85 | 22.85 | +1.556% | 10 | 647 | +6.127% |
| 2026-08-05 | 20.43 | 22.50 | 20.40 | 22.50 | +4.022% | 7 | 642 | +7.778% |
| 2026-08-04 | 21.37 | 21.64 | 20.97 | 21.63 | +9.242% | 25 | 648 | +12.113% |
| 2026-08-03 | 19.05 | 20.00 | 19.05 | 19.80 | -15.745% | 33 | 646 | +22.475% |
| 2026-07-31 | 23.65 | 24.15 | 22.73 | 23.50 | -41.469% | 116 | 626 | +3.191% |
| 2026-07-29 | 40.15 | 40.15 | 40.15 | 40.15 | +5.937% | 1 | 625 | -39.601% |
| 2026-07-24 | 37.90 | 37.90 | 37.90 | 37.90 | +17.337% | 20 | 625 | -36.016% |
| 2026-07-21 | 32.85 | 32.85 | 32.30 | 32.30 | -0.247% | 19 | 622 | -24.923% |
| 2026-07-20 | 32.38 | 32.38 | 32.38 | 32.38 | -3.631% | 1 | 621 | -25.108% |
| 2026-07-17 | 33.35 | 33.60 | 32.76 | 33.60 | +11.776% | 11 | 617 | -27.827% |
| 2026-07-16 | 29.96 | 30.06 | 29.96 | 30.06 | -2.687% | 2 | 615 | -19.328% |
| 2026-07-15 | 30.66 | 30.89 | 30.40 | 30.89 | -10.334% | 6 | 612 | -21.496% |
| 2026-07-14 | 34.45 | 34.45 | 34.45 | 34.45 | -5.096% | 1 | 612 | -29.608% |
| 2026-07-09 | 36.30 | 36.30 | 36.30 | 36.30 | -0.548% | 1 | 612 | -33.196% |
| 2026-07-08 | 35.84 | 36.50 | 35.78 | 36.50 | +0.413% | 32 | 610 | -33.562% |
| 2026-07-02 | 36.35 | 36.35 | 36.35 | 36.35 | +2.193% | 1 | 609 | -33.287% |
| 2026-07-01 | 38.45 | 38.45 | 35.39 | 35.57 | -5.147% | 9 | 607 | -31.825% |
| 2026-06-30 | 37.22 | 37.50 | 37.22 | 37.50 | +2.041% | 6 | 602 | -35.333% |
| 2026-06-29 | 35.27 | 36.75 | 35.27 | 36.75 | -10.366% | 8 | 597 | -34.014% |
| 2026-06-25 | 41.00 | 41.00 | 41.00 | 41.00 | +7.895% | 1 | 597 | -40.854% |
| 2026-06-24 | 38.00 | 38.00 | 38.00 | 38.00 | -5.355% | 10 | 597 | -36.184% |
| 2026-06-22 | 40.49 | 40.49 | 40.15 | 40.15 | +6.442% | 2 | 599 | -39.601% |
| 2026-06-17 | 36.25 | 37.72 | 36.25 | 37.72 | +11.334% | 8 | 596 | -35.710% |
| 2026-06-16 | 33.88 | 33.88 | 33.88 | 33.88 | -0.645% | 5 | 591 | -28.424% |
| 2026-06-15 | 34.10 | 34.10 | 34.10 | 34.10 | -10.850% | 1 | 591 | -28.886% |
| 2026-06-11 | 38.25 | 38.25 | 38.25 | 38.25 | +0.552% | 1 | 591 | -36.601% |
| 2026-06-10 | 36.75 | 38.04 | 36.75 | 38.04 | +3.510% | 15 | 580 | -36.251% |
| 2026-06-09 | 36.75 | 36.75 | 36.75 | 36.75 | +4.108% | 1 | 580 | -34.014% |
| 2026-06-08 | 34.35 | 35.30 | 34.35 | 35.30 | +10.832% | 27 | 581 | -31.303% |
| 2026-06-05 | 32.08 | 32.08 | 31.85 | 31.85 | -4.211% | 2 | 582 | -23.862% |
| 2026-06-03 | 31.85 | 33.25 | 31.85 | 33.25 | +7.780% | 21 | 589 | -27.068% |
| 2026-06-02 | 30.20 | 30.85 | 30.01 | 30.85 | +9.747% | 10 | 579 | -21.394% |
| 2026-06-01 | 27.20 | 28.85 | 27.20 | 28.11 | +10.844% | 25 | 580 | -13.732% |
| 2026-05-29 | 24.55 | 25.65 | 24.55 | 25.36 | +1.036% | 17 | 566 | -4.377% |
| 2026-05-28 | 25.40 | 26.00 | 25.10 | 25.10 | -1.220% | 50 | 527 | -3.386% |
| 2026-05-21 | 26.05 | 26.05 | 25.40 | 25.41 | -9.088% | 10 | 535 | -4.565% |
| 2026-05-19 | 27.95 | 27.95 | 27.95 | 27.95 | +5.273% | 1 | 534 | -13.238% |
| 2026-05-18 | 26.55 | 26.55 | 26.55 | 26.55 | +4.445% | 15 | 534 | -8.663% |
| 2026-05-13 | 25.40 | 25.42 | 25.40 | 25.42 | -4.794% | 2 | 534 | -4.603% |
| 2026-05-12 | 26.70 | 26.70 | 26.70 | 26.70 | +7.229% | 35 | 500 | -9.176% |
| 2026-05-11 | 24.65 | 24.90 | 24.50 | 24.90 | +0.403% | 160 | 391 | -2.610% |
| 2026-05-08 | 24.86 | 24.86 | 24.80 | 24.80 | -0.241% | 2 | 391 | -2.218% |
| 2026-05-07 | 24.29 | 24.91 | 24.29 | 24.86 | +5.250% | 8 | 387 | -2.454% |
| 2026-05-06 | 23.62 | 23.62 | 23.62 | 23.62 | -3.984% | 1 | 386 | +2.667% |
| 2026-05-05 | 23.63 | 24.95 | 23.63 | 24.60 | -3.340% | 81 | 309 | -1.423% |
| 2026-05-04 | 25.45 | 25.45 | 25.45 | 25.45 | -4.035% | 1 | 309 | -4.715% |
| 2026-05-01 | 26.52 | 26.52 | 26.52 | 26.52 | -7.435% | 1 | 309 | -8.560% |
| 2026-04-30 | 28.65 | 28.65 | 28.65 | 28.65 | -1.546% | 1 | 309 | -15.358% |
| 2026-04-29 | 29.22 | 29.22 | 29.10 | 29.10 | -3.642% | 3 | 311 | -16.667% |
| 2026-04-27 | 30.20 | 30.20 | 30.20 | 30.20 | +2.896% | 2 | 310 | -19.702% |
| 2026-04-24 | 31.33 | 31.33 | 29.35 | 29.35 | -9.161% | 6 | 308 | -17.376% |
| 2026-04-23 | 32.31 | 32.31 | 32.31 | 32.31 | -2.885% | 1 | 308 | -24.946% |
| 2026-04-21 | 33.27 | 33.27 | 33.27 | 33.27 | -4.121% | 2 | 306 | -27.112% |
| 2026-04-20 | 34.70 | 34.70 | 34.70 | 34.70 | +3.892% | 21 | 286 | -30.115% |
| 2026-04-17 | 33.40 | 33.40 | 33.40 | 33.40 | -7.222% | 3 | 283 | -27.395% |
| 2026-04-16 | 36.00 | 36.00 | 36.00 | 36.00 | +3.330% | 3 | 280 | -32.639% |
| 2026-04-15 | 34.84 | 34.84 | 34.84 | 34.84 | -34.015% | 1 | 279 | -30.396% |
| 2026-03-26 | 52.50 | 52.80 | 52.50 | 52.80 | -0.377% | 25 | 279 | -54.072% |
| 2026-03-25 | 53.00 | 53.00 | 53.00 | 53.00 | 0.000% | 250 | 254 | -54.245% |
| 2026-03-17 | 53.00 | 53.00 | 53.00 | 53.00 | -3.636% | 1 | 5 | -54.245% |
| 2026-02-09 | 53.86 | 55.00 | 53.86 | 55.00 | -5.886% | 2 | 5 | -55.909% |
| 2026-02-06 | 58.44 | 58.44 | 58.44 | 58.44 | +17.633% | 1 | 4 | -58.504% |
| 2026-02-05 | 49.50 | 49.68 | 49.50 | 49.68 | +34.270% | 2 | 3 | -51.188% |
| 2026-01-28 | 37.00 | 37.00 | 37.00 | 37.00 | -7.731% | 1 | 3 | -34.459% |
| 2026-01-23 | 40.10 | 40.10 | 40.10 | 40.10 | -8.864% | 2 | 3 | -39.526% |
| 2026-01-20 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 1 | 1 | -44.886% |