AMZN270716P00270000
AMZN Jul 16 2027 270.00 Put
optionOPRA
EODOct 5, 2026
36.23USD-1.011%(-0.37)37Vol8,765OI
AMZN270716P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 37.00 | 37.00 | 36.23 | 36.23 | -1.011% | 37 | 8,765 | 0.000% |
| 2026-10-02 | 36.35 | 36.60 | 36.35 | 36.60 | -7.389% | 2 | 8,765 | -1.011% |
| 2026-10-01 | 38.58 | 39.52 | 38.58 | 39.52 | +2.917% | 6 | 8,765 | -8.325% |
| 2026-09-23 | 36.85 | 38.40 | 36.85 | 38.40 | +9.091% | 16 | 8,780 | -5.651% |
| 2026-09-22 | 35.20 | 35.20 | 35.20 | 35.20 | -9.161% | 10 | 8,780 | +2.926% |
| 2026-09-17 | 38.75 | 38.75 | 38.75 | 38.75 | -3.004% | 1 | 8,780 | -6.503% |
| 2026-09-15 | 39.70 | 39.95 | 39.55 | 39.95 | +5.187% | 48 | 8,791 | -9.312% |
| 2026-09-14 | 37.98 | 37.98 | 37.98 | 37.98 | -1.860% | 75 | 8,791 | -4.608% |
| 2026-09-10 | 38.62 | 38.70 | 38.30 | 38.70 | +3.865% | 35 | 8,768 | -6.382% |
| 2026-09-01 | 37.26 | 37.26 | 37.26 | 37.26 | +8.000% | 1 | 8,768 | -2.764% |
| 2026-08-31 | 34.50 | 34.50 | 34.50 | 34.50 | +4.704% | 6 | 8,768 | +5.014% |
| 2026-08-28 | 32.80 | 32.95 | 32.31 | 32.95 | -10.705% | 16 | 8,758 | +9.954% |
| 2026-08-27 | 36.90 | 36.90 | 36.90 | 36.90 | +6.802% | 1 | 8,758 | -1.816% |
| 2026-08-24 | 34.55 | 34.55 | 34.55 | 34.55 | -2.949% | 11 | 8,758 | +4.863% |
| 2026-08-21 | 35.60 | 35.60 | 35.60 | 35.60 | +2.006% | 30 | 8,761 | +1.770% |
| 2026-08-20 | 34.50 | 35.10 | 33.50 | 34.90 | +4.491% | 122 | 8,868 | +3.811% |
| 2026-08-14 | 33.40 | 33.40 | 33.40 | 33.40 | -0.149% | 5 | 8,863 | +8.473% |
| 2026-08-13 | 32.95 | 33.45 | 32.95 | 33.45 | +3.082% | 16 | 8,849 | +8.311% |
| 2026-08-12 | 31.75 | 32.48 | 31.75 | 32.45 | +5.016% | 15 | 8,842 | +11.649% |
| 2026-08-11 | 31.10 | 31.20 | 30.90 | 30.90 | +3.691% | 9 | 8,837 | +17.249% |
| 2026-08-10 | 30.10 | 30.10 | 28.90 | 29.80 | -2.773% | 15 | 8,829 | +21.577% |
| 2026-08-07 | 30.10 | 30.75 | 29.65 | 30.65 | -3.465% | 155 | 8,716 | +18.206% |
| 2026-08-06 | 31.40 | 31.80 | 31.10 | 31.75 | -0.377% | 10 | 8,708 | +14.110% |
| 2026-08-05 | 30.25 | 31.90 | 30.25 | 31.87 | +7.198% | 8 | 8,702 | +13.681% |
| 2026-08-04 | 29.98 | 29.98 | 29.73 | 29.73 | +5.989% | 3 | 8,703 | +21.863% |
| 2026-08-03 | 27.30 | 28.05 | 27.25 | 28.05 | -13.426% | 25 | 8,696 | +29.162% |
| 2026-07-31 | 33.60 | 33.75 | 31.85 | 32.40 | -40.166% | 17 | 8,698 | +11.821% |
| 2026-07-29 | 53.50 | 54.15 | 53.50 | 54.15 | +5.350% | 21 | 8,699 | -33.093% |
| 2026-07-24 | 51.65 | 52.10 | 51.40 | 51.40 | +12.522% | 17 | 8,683 | -29.514% |
| 2026-07-22 | 45.68 | 45.68 | 45.68 | 45.68 | +4.055% | 1 | 8,683 | -20.687% |
| 2026-07-21 | 43.90 | 44.47 | 43.90 | 43.90 | +5.911% | 3 | 8,683 | -17.472% |
| 2026-07-15 | 41.45 | 41.45 | 41.45 | 41.45 | -10.320% | 15 | 8,668 | -12.593% |
| 2026-07-14 | 46.50 | 46.50 | 46.22 | 46.22 | -0.922% | 3 | 8,667 | -21.614% |
| 2026-07-10 | 46.65 | 46.65 | 46.60 | 46.65 | -2.528% | 66 | 8,602 | -22.337% |
| 2026-07-08 | 48.00 | 48.08 | 47.75 | 47.86 | +1.506% | 8 | 8,602 | -24.300% |
| 2026-07-07 | 46.47 | 47.29 | 45.25 | 47.15 | -2.280% | 75 | 8,566 | -23.160% |
| 2026-07-06 | 47.33 | 48.25 | 47.33 | 48.25 | +1.047% | 38 | 8,551 | -24.912% |
| 2026-07-02 | 47.89 | 47.89 | 47.75 | 47.75 | +0.315% | 117 | 8,498 | -24.126% |
| 2026-07-01 | 50.88 | 50.88 | 47.60 | 47.60 | -1.142% | 62 | 8,498 | -23.887% |
| 2026-06-29 | 48.30 | 48.30 | 48.15 | 48.15 | -1.048% | 2 | 8,498 | -24.756% |
| 2026-06-24 | 48.93 | 48.93 | 48.66 | 48.66 | -7.226% | 10 | 8,508 | -25.545% |
| 2026-06-22 | 52.45 | 52.45 | 52.45 | 52.45 | +15.784% | 2 | 8,508 | -30.925% |
| 2026-06-15 | 45.90 | 45.90 | 45.30 | 45.30 | -7.927% | 9 | 8,508 | -20.022% |
| 2026-06-11 | 49.20 | 49.20 | 49.20 | 49.20 | +15.629% | 20 | 8,508 | -26.362% |
| 2026-06-05 | 42.55 | 42.55 | 42.55 | 42.55 | +1.069% | 1 | 8,509 | -14.853% |
| 2026-06-04 | 42.12 | 42.12 | 42.10 | 42.10 | -4.708% | 81 | 8,509 | -13.943% |
| 2026-06-03 | 44.18 | 44.18 | 44.18 | 44.18 | +9.221% | 100 | 8,509 | -17.995% |
| 2026-06-02 | 39.95 | 40.45 | 39.80 | 40.45 | +6.447% | 43 | 8,509 | -10.433% |
| 2026-06-01 | 38.00 | 38.00 | 38.00 | 38.00 | +9.353% | 1 | 8,509 | -4.658% |
| 2026-05-29 | 34.63 | 34.75 | 34.63 | 34.75 | +1.223% | 4 | 8,509 | +4.259% |
| 2026-05-27 | 34.33 | 34.33 | 34.33 | 34.33 | -2.472% | 4 | 8,513 | +5.535% |
| 2026-05-22 | 35.20 | 35.20 | 35.20 | 35.20 | -7.733% | 1 | 8,512 | +2.926% |
| 2026-05-19 | 38.15 | 38.15 | 38.15 | 38.15 | +8.782% | 2 | 8,513 | -5.033% |
| 2026-05-18 | 35.07 | 35.07 | 35.07 | 35.07 | +1.358% | 1 | 8,512 | +3.308% |
| 2026-05-13 | 34.65 | 34.65 | 34.60 | 34.60 | +0.845% | 105 | 8,512 | +4.711% |
| 2026-05-11 | 33.75 | 34.31 | 33.35 | 34.31 | +1.209% | 5,011 | 3,506 | +5.596% |
| 2026-05-07 | 32.75 | 33.99 | 32.75 | 33.90 | +1.986% | 3,212 | 504 | +6.873% |
| 2026-05-06 | 33.24 | 33.24 | 33.24 | 33.24 | +0.423% | 2 | 502 | +8.995% |
| 2026-05-05 | 32.97 | 33.10 | 32.97 | 33.10 | -4.058% | 2 | 502 | +9.456% |
| 2026-05-04 | 34.50 | 34.50 | 34.50 | 34.50 | -2.707% | 1 | 502 | +5.014% |
| 2026-05-01 | 35.28 | 35.46 | 35.28 | 35.46 | -10.972% | 2 | 501 | +2.171% |
| 2026-04-29 | 39.48 | 39.84 | 39.45 | 39.83 | -30.730% | 500 | 1 | -9.038% |
| 2026-04-09 | 57.50 | 57.50 | 57.50 | 57.50 | 0.000% | 1 | 1 | -36.991% |