AMZN270716P00280000
AMZN Jul 16 2027 280.00 Put
optionOPRA
EODSep 30, 2026
43.50USD-6.652%(-3.10)4Vol4,498OI
AMZN270716P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 43.50 | 43.50 | 43.50 | 43.50 | -6.652% | 4 | 4,498 | 0.000% |
| 2026-09-28 | 47.25 | 47.25 | 45.82 | 46.60 | +4.837% | 7 | 4,495 | -6.652% |
| 2026-09-25 | 44.40 | 44.45 | 44.35 | 44.45 | -4.675% | 70 | 4,427 | -2.137% |
| 2026-09-24 | 46.63 | 46.63 | 46.63 | 46.63 | +3.992% | 1 | 4,426 | -6.712% |
| 2026-09-23 | 45.32 | 45.32 | 44.66 | 44.84 | +11.128% | 11 | 4,419 | -2.988% |
| 2026-09-21 | 41.45 | 41.45 | 40.25 | 40.35 | -7.877% | 216 | 4,267 | +7.807% |
| 2026-09-17 | 43.80 | 43.80 | 43.80 | 43.80 | -5.051% | 1 | 4,267 | -0.685% |
| 2026-09-15 | 46.13 | 46.13 | 46.13 | 46.13 | +11.023% | 1 | 4,266 | -5.701% |
| 2026-09-11 | 41.48 | 41.55 | 41.48 | 41.55 | -7.151% | 7 | 4,267 | +4.693% |
| 2026-09-09 | 44.75 | 44.75 | 44.65 | 44.75 | +4.629% | 420 | 3,919 | -2.793% |
| 2026-09-08 | 42.77 | 42.77 | 42.77 | 42.77 | +2.738% | 1 | 3,918 | +1.707% |
| 2026-09-04 | 42.00 | 42.00 | 41.63 | 41.63 | +2.160% | 2 | 3,918 | +4.492% |
| 2026-09-03 | 40.75 | 40.75 | 40.75 | 40.75 | -4.005% | 14 | 3,904 | +6.748% |
| 2026-09-02 | 42.45 | 42.45 | 42.45 | 42.45 | -2.121% | 11 | 3,904 | +2.473% |
| 2026-09-01 | 43.48 | 43.50 | 43.37 | 43.37 | +12.503% | 4 | 3,901 | +0.300% |
| 2026-08-28 | 38.35 | 38.55 | 38.35 | 38.55 | -9.080% | 16 | 3,887 | +12.840% |
| 2026-08-27 | 42.40 | 42.40 | 42.40 | 42.40 | +4.950% | 1 | 3,887 | +2.594% |
| 2026-08-25 | 40.40 | 40.40 | 40.40 | 40.40 | -3.924% | 4 | 3,883 | +7.673% |
| 2026-08-21 | 42.35 | 42.45 | 41.85 | 42.05 | +2.561% | 153 | 3,780 | +3.448% |
| 2026-08-17 | 40.10 | 41.00 | 40.10 | 41.00 | +4.193% | 211 | 3,633 | +6.098% |
| 2026-08-14 | 39.00 | 39.45 | 39.00 | 39.35 | +8.552% | 630 | 3,118 | +10.546% |
| 2026-08-12 | 36.25 | 36.25 | 36.25 | 36.25 | +4.920% | 1 | 3,119 | +20.000% |
| 2026-08-10 | 34.55 | 34.55 | 34.55 | 34.55 | -2.922% | 1 | 3,118 | +25.904% |
| 2026-08-07 | 35.59 | 35.59 | 35.59 | 35.59 | -0.028% | 1 | 3,117 | +22.225% |
| 2026-08-05 | 35.71 | 35.71 | 35.60 | 35.60 | +1.136% | 7 | 3,121 | +22.191% |
| 2026-08-04 | 35.54 | 35.54 | 35.00 | 35.20 | +8.374% | 15 | 3,111 | +23.580% |
| 2026-08-03 | 32.35 | 32.48 | 31.90 | 32.48 | -17.227% | 6 | 3,108 | +33.929% |
| 2026-07-31 | 39.00 | 39.24 | 38.85 | 39.24 | -17.424% | 4 | 3,109 | +10.856% |
| 2026-07-15 | 48.38 | 48.38 | 47.52 | 47.52 | -9.795% | 20 | 3,101 | -8.460% |
| 2026-07-14 | 52.96 | 52.96 | 52.68 | 52.68 | +2.690% | 3 | 3,101 | -17.426% |
| 2026-07-13 | 51.32 | 51.32 | 51.30 | 51.30 | -2.099% | 2 | 3,101 | -15.205% |
| 2026-07-10 | 52.40 | 52.40 | 52.40 | 52.40 | -3.321% | 26 | 3,107 | -16.985% |
| 2026-07-08 | 54.45 | 54.45 | 54.20 | 54.20 | +0.706% | 8 | 3,114 | -19.742% |
| 2026-07-06 | 53.82 | 53.82 | 53.82 | 53.82 | -1.429% | 9 | 3,123 | -19.175% |
| 2026-07-02 | 55.30 | 55.30 | 54.60 | 54.60 | +0.645% | 5 | 3,123 | -20.330% |
| 2026-07-01 | 54.25 | 54.25 | 54.25 | 54.25 | +5.750% | 30 | 3,142 | -19.816% |
| 2026-06-16 | 51.63 | 51.65 | 51.30 | 51.30 | -5.000% | 27 | 3,127 | -15.205% |
| 2026-06-09 | 54.00 | 54.00 | 54.00 | 54.00 | +2.176% | 23 | 3,104 | -19.444% |
| 2026-06-08 | 52.85 | 52.85 | 52.85 | 52.85 | +10.242% | 23 | 3,081 | -17.692% |
| 2026-06-04 | 47.94 | 47.94 | 47.94 | 47.94 | +5.016% | 3 | 3,081 | -9.262% |
| 2026-06-02 | 45.80 | 45.80 | 45.65 | 45.65 | +4.702% | 16 | 3,081 | -4.710% |
| 2026-06-01 | 43.60 | 43.60 | 43.60 | 43.60 | +8.728% | 1 | 3,081 | -0.229% |
| 2026-05-29 | 40.10 | 40.11 | 40.10 | 40.10 | +1.008% | 138 | 3,002 | +8.479% |
| 2026-05-27 | 39.70 | 39.70 | 39.70 | 39.70 | -3.921% | 2 | 3,002 | +9.572% |
| 2026-05-13 | 41.32 | 41.32 | 41.32 | 41.32 | +5.678% | 3 | 3,002 | +5.276% |
| 2026-05-11 | 39.15 | 39.15 | 39.10 | 39.10 | +5.676% | 2 | 3,000 | +11.253% |
| 2026-05-06 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 3,000 | 0 | +17.568% |