AMZN270716P00265000
AMZN Jul 16 2027 265.00 Put
optionOPRA
EODOct 5, 2026
32.60USD-4.956%(-1.70)5Vol759OI
AMZN270716P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.45 | 33.45 | 32.60 | 32.60 | -4.956% | 5 | 757 | 0.000% |
| 2026-10-02 | 34.25 | 34.30 | 34.25 | 34.30 | -4.933% | 3 | 757 | -4.956% |
| 2026-09-28 | 36.10 | 36.10 | 36.08 | 36.08 | -2.116% | 4 | 756 | -9.645% |
| 2026-09-24 | 36.86 | 36.86 | 36.86 | 36.86 | +3.977% | 1 | 756 | -11.557% |
| 2026-09-23 | 35.35 | 35.52 | 35.35 | 35.45 | +4.418% | 25 | 754 | -8.039% |
| 2026-09-18 | 33.95 | 33.95 | 33.95 | 33.95 | -11.704% | 1 | 754 | -3.976% |
| 2026-09-16 | 37.50 | 38.45 | 37.05 | 38.45 | +3.305% | 6 | 753 | -15.215% |
| 2026-09-15 | 36.65 | 37.22 | 36.65 | 37.22 | +4.698% | 56 | 755 | -12.413% |
| 2026-09-10 | 35.40 | 35.55 | 35.40 | 35.55 | +9.486% | 4 | 752 | -8.298% |
| 2026-08-31 | 31.10 | 32.47 | 31.10 | 32.47 | +8.233% | 7 | 751 | +0.400% |
| 2026-08-28 | 30.19 | 30.42 | 30.00 | 30.00 | -8.116% | 15 | 746 | +8.667% |
| 2026-08-21 | 32.65 | 32.65 | 32.65 | 32.65 | +1.240% | 1 | 746 | -0.153% |
| 2026-08-20 | 31.80 | 32.30 | 31.25 | 32.25 | +6.612% | 259 | 730 | +1.085% |
| 2026-08-19 | 30.25 | 30.25 | 30.25 | 30.25 | -4.724% | 1 | 729 | +7.769% |
| 2026-08-17 | 30.40 | 31.75 | 30.40 | 31.75 | +1.763% | 30 | 729 | +2.677% |
| 2026-08-14 | 31.00 | 31.20 | 30.85 | 31.20 | +1.629% | 26 | 722 | +4.487% |
| 2026-08-13 | 30.10 | 30.85 | 29.45 | 30.70 | +5.173% | 11 | 712 | +6.189% |
| 2026-08-12 | 29.19 | 29.19 | 29.19 | 29.19 | +3.511% | 1 | 713 | +11.682% |
| 2026-08-11 | 28.20 | 28.20 | 28.20 | 28.20 | +11.111% | 2 | 715 | +15.603% |
| 2026-08-03 | 25.38 | 25.38 | 25.38 | 25.38 | -12.784% | 1 | 715 | +28.448% |
| 2026-07-31 | 30.15 | 31.30 | 29.10 | 29.10 | -39.312% | 316 | 520 | +12.027% |
| 2026-07-24 | 48.20 | 48.20 | 47.70 | 47.95 | +16.299% | 108 | 505 | -32.013% |
| 2026-07-21 | 41.23 | 41.23 | 41.23 | 41.23 | +6.400% | 1 | 505 | -20.931% |
| 2026-07-15 | 40.20 | 40.20 | 38.55 | 38.75 | -7.518% | 40 | 475 | -15.871% |
| 2026-07-10 | 41.90 | 41.90 | 41.90 | 41.90 | -6.369% | 4 | 471 | -22.196% |
| 2026-07-08 | 44.13 | 44.76 | 44.13 | 44.75 | +1.428% | 42 | 459 | -27.151% |
| 2026-07-07 | 44.18 | 44.18 | 44.12 | 44.12 | -1.408% | 8 | 455 | -26.111% |
| 2026-07-06 | 44.75 | 44.75 | 44.75 | 44.75 | -0.112% | 26 | 450 | -27.151% |
| 2026-07-02 | 44.90 | 44.90 | 44.80 | 44.80 | +2.166% | 93 | 452 | -27.232% |
| 2026-07-01 | 46.92 | 46.92 | 43.85 | 43.85 | -5.982% | 56 | 441 | -25.656% |
| 2026-06-24 | 46.64 | 46.64 | 46.64 | 46.64 | -2.222% | 5 | 439 | -30.103% |
| 2026-06-17 | 47.70 | 47.70 | 47.70 | 47.70 | +13.842% | 1 | 440 | -31.656% |
| 2026-06-16 | 41.90 | 41.90 | 41.90 | 41.90 | -0.946% | 3 | 443 | -22.196% |
| 2026-06-15 | 42.30 | 42.30 | 42.30 | 42.30 | +19.323% | 6 | 437 | -22.931% |
| 2026-06-01 | 35.90 | 35.90 | 35.45 | 35.45 | +11.759% | 4 | 436 | -8.039% |
| 2026-05-29 | 31.72 | 31.72 | 31.72 | 31.72 | -1.521% | 1 | 436 | +2.774% |
| 2026-05-21 | 33.55 | 33.55 | 32.19 | 32.21 | -11.584% | 4 | 433 | +1.211% |
| 2026-05-19 | 35.45 | 36.43 | 35.45 | 36.43 | +9.072% | 5 | 432 | -10.513% |
| 2026-05-18 | 33.40 | 33.40 | 33.40 | 33.40 | -0.477% | 2 | 430 | -2.395% |
| 2026-05-12 | 33.78 | 33.80 | 33.30 | 33.56 | +7.392% | 22 | 424 | -2.861% |
| 2026-05-08 | 31.45 | 31.45 | 31.25 | 31.25 | -0.604% | 20 | 444 | +4.320% |
| 2026-05-07 | 30.80 | 31.53 | 30.80 | 31.44 | +4.106% | 402 | 52 | +3.690% |
| 2026-05-06 | 30.87 | 31.10 | 30.20 | 30.20 | -0.658% | 19 | 48 | +7.947% |
| 2026-05-05 | 30.40 | 30.40 | 30.40 | 30.40 | -7.090% | 1 | 47 | +7.237% |
| 2026-05-01 | 32.72 | 32.72 | 32.72 | 32.72 | -4.911% | 1 | 47 | -0.367% |
| 2026-04-30 | 34.41 | 34.41 | 34.41 | 34.41 | -5.545% | 2 | 45 | -5.260% |
| 2026-04-29 | 36.92 | 36.92 | 36.43 | 36.43 | -3.369% | 6 | 40 | -10.513% |
| 2026-04-24 | 37.70 | 37.70 | 37.70 | 37.70 | -8.937% | 3 | 37 | -13.528% |
| 2026-04-21 | 41.40 | 41.40 | 41.40 | 41.40 | -1.075% | 5 | 32 | -21.256% |
| 2026-04-17 | 41.00 | 41.85 | 41.00 | 41.85 | -2.220% | 23 | 12 | -22.103% |
| 2026-04-14 | 42.30 | 42.80 | 42.30 | 42.80 | -40.630% | 12 | 6 | -23.832% |
| 2026-03-27 | 72.09 | 72.09 | 72.09 | 72.09 | +0.825% | 1 | 6 | -54.779% |
| 2026-02-06 | 69.00 | 71.50 | 69.00 | 71.50 | +18.006% | 2 | 5 | -54.406% |
| 2026-02-05 | 60.59 | 60.59 | 60.59 | 60.59 | 0.000% | 4 | 4 | -46.196% |