AMZN280616P00160000
AMZN Jun 16 2028 160.00 Put
optionOPRA
EODOct 6, 2026
6.25USD-3.101%(-0.20)4Vol2,385OI
AMZN280616P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.3500 | 6.4500 | 6.2500 | 6.2500 | -3.101% | 4 | 2,383 | 0.000% |
| 2026-10-05 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -2.273% | 4 | 2,379 | -3.101% |
| 2026-10-02 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -2.222% | 1 | 2,380 | -5.303% |
| 2026-10-01 | 7.0100 | 7.0100 | 6.7500 | 6.7500 | 0.000% | 7 | 2,383 | -7.407% |
| 2026-09-30 | 6.8900 | 6.8900 | 6.7500 | 6.7500 | -2.878% | 203 | 2,186 | -7.407% |
| 2026-09-29 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +0.725% | 10 | 2,178 | -10.072% |
| 2026-09-28 | 7.1000 | 7.1000 | 6.8500 | 6.9000 | -2.405% | 55 | 2,145 | -9.420% |
| 2026-09-25 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +2.762% | 1 | 2,144 | -11.598% |
| 2026-09-24 | 7.4000 | 7.5000 | 6.8800 | 6.8800 | -1.854% | 19 | 2,127 | -9.157% |
| 2026-09-23 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +3.852% | 3 | 2,124 | -10.842% |
| 2026-09-22 | 6.7100 | 6.7500 | 6.7100 | 6.7500 | +1.504% | 3 | 2,123 | -7.407% |
| 2026-09-21 | 6.7000 | 6.8000 | 6.6500 | 6.6500 | -5.674% | 7 | 2,122 | -6.015% |
| 2026-09-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 1 | 2,121 | -11.348% |
| 2026-09-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.494% | 1 | 2,122 | -13.194% |
| 2026-09-16 | 7.7000 | 7.7000 | 7.6000 | 7.7000 | +2.667% | 12 | 2,120 | -18.831% |
| 2026-09-15 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | +4.895% | 5 | 2,115 | -16.667% |
| 2026-09-14 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.143% | 6 | 2,109 | -12.587% |
| 2026-09-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.677% | 16 | 2,106 | -10.714% |
| 2026-09-09 | 7.7500 | 7.9000 | 7.6000 | 7.7500 | +6.897% | 23 | 2,089 | -19.355% |
| 2026-09-08 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | +5.839% | 4 | 2,085 | -13.793% |
| 2026-09-04 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.143% | 1 | 2,084 | -8.759% |
| 2026-09-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 2 | 2,082 | -10.714% |
| 2026-09-02 | 7.3000 | 7.3500 | 7.3000 | 7.3000 | -2.667% | 6 | 2,082 | -14.384% |
| 2026-09-01 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | +4.895% | 5 | 2,077 | -16.667% |
| 2026-08-31 | 7.2000 | 7.2000 | 7.1500 | 7.1500 | -3.639% | 6 | 2,077 | -12.587% |
| 2026-08-28 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -0.403% | 2 | 2,077 | -15.768% |
| 2026-08-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +1.637% | 3 | 2,074 | -16.107% |
| 2026-08-25 | 7.3000 | 7.3300 | 7.3000 | 7.3300 | -0.272% | 5 | 2,069 | -14.734% |
| 2026-08-24 | 7.4000 | 7.4000 | 7.2000 | 7.3500 | -2.000% | 82 | 2,069 | -14.966% |
| 2026-08-21 | 7.5500 | 7.5500 | 7.4500 | 7.5000 | +1.351% | 19 | 2,050 | -16.667% |
| 2026-08-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.370% | 3 | 2,047 | -15.541% |
| 2026-08-14 | 7.2100 | 7.3000 | 7.0700 | 7.3000 | +1.389% | 7 | 2,040 | -14.384% |
| 2026-08-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +1.408% | 7 | 2,033 | -13.194% |
| 2026-08-12 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 4 | 2,029 | -11.972% |
| 2026-08-11 | 7.0000 | 7.1500 | 7.0000 | 7.1500 | +0.989% | 9 | 2,022 | -12.587% |
| 2026-08-07 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -1.667% | 2 | 2,024 | -11.723% |
| 2026-08-06 | 7.2200 | 7.2200 | 7.2000 | 7.2000 | +3.152% | 14 | 2,024 | -13.194% |
| 2026-08-04 | 6.9900 | 7.0000 | 6.9800 | 6.9800 | +1.898% | 5 | 2,021 | -10.458% |
| 2026-08-03 | 6.9800 | 6.9800 | 5.7100 | 6.8500 | -8.667% | 4 | 2,021 | -8.759% |
| 2026-07-31 | 9.1000 | 9.1000 | 7.3700 | 7.5000 | -26.829% | 5 | 2,024 | -16.667% |
| 2026-07-30 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -10.870% | 1 | 2,023 | -39.024% |
| 2026-07-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.679% | 2 | 2,021 | -45.652% |
| 2026-07-28 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -1.322% | 1 | 2,021 | -44.196% |
| 2026-07-23 | 11.4000 | 11.4000 | 11.3500 | 11.3500 | +11.057% | 3 | 2,020 | -44.934% |
| 2026-07-20 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -2.667% | 1 | 2,019 | -38.845% |
| 2026-07-17 | 11.0000 | 11.0000 | 10.4000 | 10.5000 | +5.000% | 23 | 2,000 | -40.476% |
| 2026-07-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.306% | 8 | 1,992 | -37.500% |
| 2026-07-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -0.476% | 2 | 1,994 | -40.191% |
| 2026-07-10 | 10.6500 | 10.6500 | 10.5000 | 10.5000 | -2.778% | 23 | 1,971 | -40.476% |
| 2026-07-09 | 11.1000 | 11.1000 | 10.8000 | 10.8000 | -1.818% | 3 | 1,972 | -42.130% |
| 2026-07-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.382% | 10 | 1,962 | -43.182% |
| 2026-07-07 | 11.0500 | 11.0500 | 10.8500 | 10.8500 | -5.652% | 15 | 1,947 | -42.396% |
| 2026-06-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.449% | 300 | 1,647 | -45.652% |
| 2026-06-26 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.308% | 1 | 1,646 | -50.787% |
| 2026-06-25 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.244% | 10 | 1,641 | -51.923% |
| 2026-06-23 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -2.459% | 1 | 1,642 | -47.479% |
| 2026-06-22 | 11.1000 | 12.2000 | 11.1000 | 12.2000 | +12.963% | 11 | 1,640 | -48.770% |
| 2026-06-17 | 10.6500 | 10.8000 | 10.6500 | 10.8000 | +2.273% | 3 | 1,639 | -42.130% |
| 2026-06-15 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -8.571% | 2 | 1,641 | -40.814% |
| 2026-06-12 | 11.6600 | 11.6600 | 11.5500 | 11.5500 | +9.479% | 3 | 1,640 | -45.887% |
| 2026-06-08 | 10.6000 | 10.8500 | 10.2500 | 10.5500 | +8.539% | 255 | 1,629 | -40.758% |
| 2026-06-04 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +5.537% | 1 | 1,628 | -35.700% |
| 2026-06-02 | 9.6000 | 9.6000 | 9.2100 | 9.2100 | +7.343% | 2 | 1,628 | -32.139% |
| 2026-06-01 | 8.4000 | 8.5800 | 8.4000 | 8.5800 | +7.250% | 12 | 1,625 | -27.156% |
| 2026-05-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.192% | 2 | 1,623 | -21.875% |
| 2026-05-20 | 8.4500 | 8.4500 | 8.3300 | 8.3500 | -3.580% | 7 | 1,623 | -25.150% |
| 2026-05-19 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +5.610% | 2 | 1,622 | -27.829% |
| 2026-05-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 2 | 1,624 | -23.780% |
| 2026-05-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.575% | 4 | 1,628 | -21.875% |
| 2026-05-06 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -1.923% | 4 | 1,624 | -18.301% |
| 2026-05-05 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -12.556% | 20 | 1,624 | -19.872% |
| 2026-05-01 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +3.121% | 2 | 1,624 | -29.933% |
| 2026-04-30 | 8.4000 | 8.7500 | 8.4000 | 8.6500 | -9.234% | 36 | 1,624 | -27.746% |
| 2026-04-29 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -5.174% | 4 | 1,620 | -34.418% |
| 2026-04-28 | 9.8500 | 10.0500 | 9.8500 | 10.0500 | +3.077% | 2 | 1,619 | -37.811% |
| 2026-04-27 | 9.8500 | 9.8500 | 9.7500 | 9.7500 | -10.386% | 13 | 1,614 | -35.897% |
| 2026-04-21 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -5.964% | 1 | 1,615 | -42.555% |
| 2026-04-15 | 11.7000 | 11.8000 | 11.5700 | 11.5700 | -3.824% | 4 | 1,614 | -45.981% |
| 2026-04-14 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -7.604% | 1 | 1,615 | -48.047% |
| 2026-04-10 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -10.021% | 1 | 1,615 | -51.997% |
| 2026-04-09 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -14.125% | 2 | 1,614 | -56.807% |
| 2026-04-01 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -5.496% | 20 | 1,616 | -62.908% |
| 2026-03-31 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | +9.387% | 1 | 1,616 | -64.947% |
| 2026-03-17 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -4.845% | 1 | 1,616 | -61.656% |
| 2026-03-11 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +2.269% | 2 | 1,616 | -63.514% |
| 2026-03-05 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +1.515% | 1 | 1,614 | -62.687% |
| 2026-03-04 | 16.6800 | 16.6800 | 16.5000 | 16.5000 | -8.333% | 2 | 1,615 | -62.121% |
| 2026-02-26 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +0.840% | 5 | 1,616 | -65.278% |
| 2026-02-24 | 18.2000 | 18.2000 | 17.8500 | 17.8500 | -7.273% | 3 | 1,616 | -64.986% |
| 2026-02-23 | 19.2000 | 19.2500 | 19.2000 | 19.2500 | +1.852% | 3 | 1,619 | -67.532% |
| 2026-02-19 | 18.9000 | 18.9000 | 18.8500 | 18.9000 | +3.562% | 160 | 1,616 | -66.931% |
| 2026-02-18 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -5.195% | 1 | 1,456 | -65.753% |
| 2026-02-17 | 19.4100 | 19.4100 | 19.2300 | 19.2500 | +1.050% | 52 | 1,456 | -67.532% |
| 2026-02-13 | 19.3000 | 19.3000 | 19.0500 | 19.0500 | -1.703% | 10 | 1,395 | -67.192% |
| 2026-02-12 | 18.9500 | 19.3800 | 18.9500 | 19.3800 | +5.326% | 6 | 1,395 | -67.750% |
| 2026-02-11 | 18.7500 | 18.7500 | 18.4000 | 18.4000 | +8.811% | 553 | 1,390 | -66.033% |
| 2026-02-10 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +0.356% | 1 | 866 | -63.040% |
| 2026-02-09 | 17.0000 | 17.0000 | 16.8500 | 16.8500 | -3.989% | 41 | 866 | -62.908% |
| 2026-02-06 | 18.2000 | 18.2400 | 17.5500 | 17.5500 | +15.461% | 5 | 855 | -64.387% |
| 2026-02-05 | 13.9000 | 16.0500 | 13.9000 | 15.2000 | +8.571% | 356 | 852 | -58.882% |
| 2026-02-04 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | +5.501% | 2 | 519 | -55.357% |
| 2026-02-03 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -4.875% | 1 | 519 | -52.901% |
| 2026-01-21 | 14.1500 | 14.1500 | 13.9500 | 13.9500 | +5.045% | 351 | 520 | -55.197% |
| 2026-01-14 | 13.2500 | 13.2800 | 13.2500 | 13.2800 | +13.021% | 2 | 176 | -52.937% |
| 2026-01-12 | 11.7200 | 11.7500 | 11.7200 | 11.7500 | -3.372% | 2 | 175 | -46.809% |
| 2026-01-08 | 12.5500 | 12.5500 | 12.1600 | 12.1600 | -3.492% | 47 | 174 | -48.602% |
| 2026-01-07 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -10.000% | 1 | 172 | -50.397% |
| 2026-01-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.439% | 1 | 172 | -55.357% |
| 2026-01-02 | 14.3400 | 14.3500 | 14.3400 | 14.3500 | +5.904% | 2 | 172 | -56.446% |
| 2025-12-30 | 13.5300 | 13.5500 | 13.5300 | 13.5500 | -1.740% | 2 | 171 | -53.875% |
| 2025-12-29 | 13.7100 | 13.7900 | 13.7100 | 13.7900 | 0.000% | 2 | 171 | -54.677% |
| 2025-12-24 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | -1.218% | 6 | 177 | -54.677% |
| 2025-12-23 | 13.9500 | 13.9600 | 13.9500 | 13.9600 | -4.055% | 2 | 177 | -55.229% |
| 2025-12-22 | 14.6000 | 14.7000 | 14.5500 | 14.5500 | -0.683% | 3 | 176 | -57.045% |
| 2025-12-19 | 14.8000 | 14.8000 | 14.6500 | 14.6500 | -3.808% | 12 | 175 | -57.338% |
| 2025-12-18 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -2.434% | 1 | 164 | -58.963% |
| 2025-12-17 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -0.700% | 2 | 163 | -59.962% |
| 2025-12-16 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +1.419% | 6 | 161 | -60.242% |
| 2025-12-15 | 15.7700 | 15.7700 | 15.5000 | 15.5000 | +3.264% | 151 | 158 | -59.677% |
| 2025-12-12 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +0.067% | 2 | 9 | -58.361% |
| 2025-12-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.883% | 4 | 7 | -58.333% |
| 2025-12-09 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -1.004% | 1 | 4 | -60.368% |
| 2025-12-04 | 16.0100 | 16.0100 | 15.9300 | 15.9300 | 0.000% | 3 | 3 | -60.766% |