AMZN280616P00170000
AMZN Jun 16 2028 170.00 Put
optionOPRA
EODSep 29, 2026
8.70USD-1.695%(-0.15)21Vol1,924OI
AMZN280616P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 8.7500 | 8.8000 | 8.7000 | 8.7000 | -1.695% | 21 | 1,903 | 0.000% |
| 2026-09-28 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | -5.348% | 88 | 1,903 | -1.695% |
| 2026-09-24 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +5.650% | 26 | 1,903 | -6.952% |
| 2026-09-23 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +3.267% | 2 | 1,901 | -1.695% |
| 2026-09-22 | 8.2900 | 8.5700 | 8.2900 | 8.5700 | -6.848% | 2 | 1,901 | +1.517% |
| 2026-09-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -5.155% | 1 | 1,902 | -5.435% |
| 2026-09-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +10.227% | 1 | 1,901 | -10.309% |
| 2026-09-11 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | -9.278% | 2 | 1,902 | -1.136% |
| 2026-09-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.435% | 1 | 1,901 | -10.309% |
| 2026-09-08 | 9.7000 | 9.7000 | 9.2000 | 9.2000 | +1.099% | 2 | 1,901 | -5.435% |
| 2026-09-02 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -6.186% | 1 | 1,902 | -4.396% |
| 2026-09-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +4.865% | 1 | 1,901 | -10.309% |
| 2026-08-24 | 9.0500 | 9.2500 | 9.0500 | 9.2500 | +0.543% | 3 | 1,902 | -5.946% |
| 2026-08-20 | 9.2200 | 9.2200 | 9.2000 | 9.2000 | -1.075% | 4 | 1,904 | -5.435% |
| 2026-08-18 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.639% | 2 | 1,904 | -6.452% |
| 2026-08-17 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.741% | 12 | 1,904 | -4.918% |
| 2026-08-13 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -0.899% | 2 | 1,902 | -1.361% |
| 2026-08-12 | 8.9000 | 8.9500 | 8.9000 | 8.9000 | +3.851% | 6 | 1,902 | -2.247% |
| 2026-08-11 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -4.778% | 1 | 1,901 | +1.517% |
| 2026-08-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.772% | 1 | 1,902 | -3.333% |
| 2026-08-06 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +3.539% | 2 | 1,902 | -4.079% |
| 2026-08-04 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -3.204% | 1 | 1,901 | -0.685% |
| 2026-07-31 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -35.125% | 1 | 1,902 | -3.867% |
| 2026-07-29 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -0.641% | 3 | 1,905 | -37.634% |
| 2026-07-28 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +12.320% | 1 | 1,904 | -38.034% |
| 2026-07-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.101% | 10 | 1,914 | -30.400% |
| 2026-07-17 | 13.0500 | 13.0500 | 12.9000 | 12.9000 | +9.137% | 253 | 1,661 | -32.558% |
| 2026-07-16 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -12.444% | 3 | 1,664 | -26.396% |
| 2026-07-08 | 13.5200 | 13.5200 | 13.5000 | 13.5000 | -1.244% | 2 | 1,664 | -35.556% |
| 2026-07-02 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | -0.509% | 10 | 1,654 | -36.357% |
| 2026-07-01 | 13.2400 | 13.7400 | 13.2400 | 13.7400 | -2.484% | 2 | 1,654 | -36.681% |
| 2026-06-29 | 14.1600 | 14.2000 | 14.0900 | 14.0900 | -10.198% | 6 | 1,654 | -38.254% |
| 2026-06-26 | 15.6800 | 15.6900 | 15.6800 | 15.6900 | +7.466% | 2 | 1,654 | -44.551% |
| 2026-06-22 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +12.654% | 1 | 1,653 | -40.411% |
| 2026-06-08 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +17.818% | 1 | 1,653 | -32.870% |
| 2026-06-02 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.911% | 1 | 1,652 | -20.909% |
| 2026-05-18 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.508% | 3 | 1,649 | -13.861% |
| 2026-05-11 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +4.737% | 1 | 1,650 | -12.563% |
| 2026-05-05 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | -6.496% | 13 | 1,649 | -8.421% |
| 2026-05-04 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -2.775% | 1 | 1,650 | -14.370% |
| 2026-05-01 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.000% | 1 | 1,651 | -16.746% |
| 2026-04-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 1 | 1,650 | -20.909% |
| 2026-04-24 | 12.4500 | 12.4500 | 12.0000 | 12.0000 | -9.091% | 3 | 1,650 | -27.500% |
| 2026-04-17 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -3.930% | 3 | 1,653 | -34.091% |
| 2026-04-14 | 14.5400 | 14.5400 | 13.7400 | 13.7400 | -31.197% | 7 | 1,652 | -36.681% |
| 2026-04-06 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | -0.150% | 1 | 1,652 | -56.435% |
| 2026-04-01 | 20.3800 | 20.3800 | 19.8800 | 20.0000 | -11.894% | 25 | 1,651 | -56.500% |
| 2026-03-27 | 22.1900 | 22.7000 | 22.1900 | 22.7000 | +5.093% | 3 | 1,650 | -61.674% |
| 2026-03-13 | 21.4500 | 21.6000 | 21.4500 | 21.6000 | +7.196% | 250 | 1,653 | -59.722% |
| 2026-03-10 | 20.0000 | 20.1500 | 20.0000 | 20.1500 | +1.053% | 200 | 1,403 | -56.824% |
| 2026-03-05 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | -8.741% | 2 | 1,204 | -56.369% |
| 2026-02-26 | 21.8500 | 21.8500 | 21.7500 | 21.8500 | +3.212% | 52 | 1,205 | -60.183% |
| 2026-02-25 | 21.0500 | 21.1700 | 21.0500 | 21.1700 | -7.149% | 3 | 1,202 | -58.904% |
| 2026-02-23 | 22.9500 | 23.0000 | 22.8000 | 22.8000 | -3.512% | 550 | 1,202 | -61.842% |
| 2026-02-13 | 23.0500 | 23.6300 | 22.9000 | 23.6300 | +0.127% | 21 | 633 | -63.182% |
| 2026-02-12 | 23.8800 | 23.8800 | 23.6000 | 23.6000 | +6.211% | 2 | 633 | -63.136% |
| 2026-02-11 | 22.1500 | 22.2200 | 22.1500 | 22.2200 | +6.571% | 2 | 633 | -60.846% |
| 2026-02-10 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -1.418% | 1 | 633 | -58.273% |
| 2026-02-06 | 20.7500 | 21.1500 | 20.7500 | 21.1500 | +47.902% | 2 | 634 | -58.865% |
| 2026-02-02 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -5.611% | 1 | 632 | -39.161% |
| 2026-01-27 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -7.903% | 1 | 633 | -42.574% |
| 2026-01-20 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +11.525% | 1 | 634 | -47.112% |
| 2026-01-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +3.946% | 1 | 633 | -41.017% |
| 2026-01-12 | 14.1800 | 14.2000 | 14.1700 | 14.1900 | -1.799% | 4 | 632 | -38.689% |
| 2026-01-09 | 14.9800 | 14.9800 | 14.4500 | 14.4500 | -1.834% | 4 | 631 | -39.792% |
| 2026-01-08 | 15.1700 | 15.1700 | 14.7200 | 14.7200 | -3.791% | 2 | 631 | -40.897% |
| 2026-01-07 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.520% | 3 | 632 | -43.137% |
| 2026-01-06 | 16.1500 | 16.1500 | 15.3800 | 15.3800 | -5.354% | 3 | 629 | -43.433% |
| 2025-12-30 | 16.4000 | 16.4000 | 16.2500 | 16.2500 | -1.813% | 3 | 628 | -46.462% |
| 2025-12-29 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +3.438% | 1 | 627 | -47.432% |
| 2025-12-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.478% | 3 | 626 | -45.625% |
| 2025-12-24 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -2.503% | 13 | 636 | -48.060% |
| 2025-12-22 | 17.2000 | 17.2000 | 17.1800 | 17.1800 | -2.938% | 11 | 636 | -49.360% |
| 2025-12-19 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.562% | 1 | 645 | -50.847% |
| 2025-12-18 | 18.2600 | 18.2600 | 17.8000 | 17.8000 | -2.198% | 3 | 646 | -51.124% |
| 2025-12-17 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -2.674% | 200 | 645 | -52.198% |
| 2025-12-16 | 18.8500 | 18.9500 | 18.7000 | 18.7000 | -1.940% | 39 | 445 | -53.476% |
| 2025-12-15 | 18.8900 | 19.0700 | 18.8600 | 19.0700 | +6.536% | 6 | 445 | -54.379% |
| 2025-12-12 | 18.1100 | 18.1100 | 17.9000 | 17.9000 | +1.936% | 14 | 440 | -51.397% |
| 2025-12-11 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -1.625% | 1 | 426 | -50.456% |
| 2025-12-10 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -2.459% | 1 | 425 | -51.261% |
| 2025-12-09 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -2.452% | 1 | 426 | -52.459% |
| 2025-12-08 | 18.3600 | 18.7600 | 17.9500 | 18.7600 | -0.160% | 405 | 425 | -53.625% |
| 2025-12-04 | 18.5600 | 18.7900 | 18.5600 | 18.7900 | +6.761% | 8 | 20 | -53.699% |
| 2025-12-03 | 18.0100 | 18.0100 | 17.6000 | 17.6000 | 0.000% | 12 | 12 | -50.568% |