AMZN280616P00180000
AMZN Jun 16 2028 180.00 Put
optionOPRA
EODSep 30, 2026
10.70USD-2.727%(-0.30)138Vol5,132OI
AMZN280616P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 10.8500 | 10.8500 | 10.7000 | 10.7000 | -2.727% | 138 | 4,994 | 0.000% |
| 2026-09-28 | 11.2700 | 11.2700 | 11.0000 | 11.0000 | +0.917% | 8 | 4,989 | -2.727% |
| 2026-09-25 | 11.0000 | 11.0000 | 10.8000 | 10.9000 | +0.368% | 3 | 4,988 | -1.835% |
| 2026-09-24 | 11.7500 | 11.7500 | 10.8600 | 10.8600 | +3.429% | 4 | 4,986 | -1.473% |
| 2026-09-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.685% | 1 | 4,987 | +1.905% |
| 2026-09-21 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -4.643% | 3 | 4,990 | +0.187% |
| 2026-09-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.183% | 30 | 5,020 | -4.464% |
| 2026-09-17 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +2.691% | 2 | 5,021 | -6.550% |
| 2026-09-14 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -0.446% | 1 | 5,020 | -4.036% |
| 2026-09-11 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.054% | 2 | 5,022 | -4.464% |
| 2026-09-09 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | +4.783% | 6 | 5,020 | -11.203% |
| 2026-09-08 | 11.8000 | 11.8000 | 11.3800 | 11.5000 | +5.215% | 93 | 5,020 | -6.957% |
| 2026-09-04 | 10.9500 | 10.9500 | 10.9300 | 10.9300 | -5.776% | 4 | 5,016 | -2.104% |
| 2026-09-01 | 11.5000 | 11.6000 | 11.5000 | 11.6000 | +3.571% | 2 | 5,016 | -7.759% |
| 2026-08-31 | 11.0700 | 11.5700 | 11.0700 | 11.2000 | +0.992% | 3 | 5,013 | -4.464% |
| 2026-08-28 | 11.0400 | 11.0900 | 11.0400 | 11.0900 | -1.422% | 2 | 5,013 | -3.517% |
| 2026-08-24 | 11.3500 | 11.3500 | 11.1000 | 11.2500 | -2.174% | 91 | 5,014 | -4.889% |
| 2026-08-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 7 | 5,007 | -6.957% |
| 2026-08-20 | 11.4000 | 11.5000 | 11.1100 | 11.5000 | +1.770% | 6 | 5,005 | -6.957% |
| 2026-08-17 | 11.0500 | 11.3000 | 11.0500 | 11.3000 | +1.710% | 17 | 5,001 | -5.310% |
| 2026-08-14 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +1.000% | 1 | 5,001 | -3.690% |
| 2026-08-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.804% | 1 | 5,000 | -2.727% |
| 2026-08-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -4.036% | 4 | 5,004 | 0.000% |
| 2026-08-06 | 10.7200 | 11.1500 | 10.7200 | 11.1500 | +11.723% | 15 | 5,004 | -4.036% |
| 2026-08-03 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -13.593% | 1 | 5,005 | +7.214% |
| 2026-07-31 | 11.5500 | 11.5500 | 11.3000 | 11.5500 | -24.756% | 174 | 5,007 | -7.359% |
| 2026-07-30 | 15.5500 | 15.5500 | 15.3500 | 15.3500 | -11.527% | 31 | 4,977 | -30.293% |
| 2026-07-23 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +17.151% | 1 | 4,976 | -38.329% |
| 2026-07-20 | 15.0000 | 15.0000 | 14.7800 | 14.8100 | -11.317% | 46 | 4,931 | -27.752% |
| 2026-06-29 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -12.105% | 150 | 4,781 | -35.928% |
| 2026-06-25 | 19.0500 | 19.0500 | 19.0000 | 19.0000 | +7.042% | 3 | 4,782 | -43.684% |
| 2026-06-22 | 18.0000 | 18.0000 | 17.7500 | 17.7500 | +1.487% | 3 | 4,779 | -39.718% |
| 2026-06-12 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | +6.000% | 2 | 4,777 | -38.822% |
| 2026-06-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +2.484% | 150 | 4,627 | -35.152% |
| 2026-06-09 | 16.2500 | 16.3500 | 16.1000 | 16.1000 | +1.131% | 78 | 4,549 | -33.540% |
| 2026-06-08 | 16.2000 | 16.2000 | 15.9200 | 15.9200 | +7.133% | 2,550 | 1,999 | -32.789% |
| 2026-06-05 | 14.0000 | 14.8600 | 14.0000 | 14.8600 | +16.275% | 6 | 1,993 | -27.995% |
| 2026-06-01 | 12.8000 | 12.8000 | 12.7200 | 12.7800 | +8.766% | 40 | 1,993 | -16.275% |
| 2026-05-28 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -4.472% | 20 | 2,013 | -8.936% |
| 2026-05-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.529% | 1 | 2,013 | -13.008% |
| 2026-05-19 | 12.9500 | 12.9500 | 12.7500 | 12.7500 | +7.233% | 3 | 2,016 | -16.078% |
| 2026-05-07 | 11.7500 | 11.8900 | 11.7500 | 11.8900 | +3.301% | 10 | 2,012 | -10.008% |
| 2026-05-06 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -4.163% | 6 | 2,018 | -7.037% |
| 2026-05-04 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -3.145% | 1 | 2,017 | -10.908% |
| 2026-05-01 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -10.080% | 3 | 2,014 | -13.710% |
| 2026-04-29 | 14.3000 | 14.3000 | 13.7900 | 13.7900 | -9.276% | 5 | 2,013 | -22.408% |
| 2026-04-23 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -2.062% | 2 | 2,015 | -29.605% |
| 2026-04-22 | 15.4000 | 15.5200 | 15.4000 | 15.5200 | -2.329% | 2 | 2,013 | -31.057% |
| 2026-04-21 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -2.694% | 2 | 2,011 | -32.662% |
| 2026-04-20 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | +1.618% | 1 | 2,010 | -34.476% |
| 2026-04-17 | 16.0900 | 16.0900 | 16.0700 | 16.0700 | -4.629% | 3 | 2,010 | -33.416% |
| 2026-04-15 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -10.037% | 1 | 2,010 | -36.499% |
| 2026-04-10 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | -5.974% | 2 | 2,010 | -42.872% |
| 2026-04-09 | 19.9000 | 19.9200 | 19.7600 | 19.9200 | -5.860% | 102 | 2,010 | -46.285% |
| 2026-04-08 | 21.3000 | 21.5000 | 21.1600 | 21.1600 | -14.367% | 611 | 2,012 | -49.433% |
| 2026-03-31 | 24.7100 | 24.7100 | 24.7100 | 24.7100 | -8.752% | 10 | 1,423 | -56.698% |
| 2026-03-27 | 24.9500 | 27.0800 | 24.9500 | 27.0800 | +14.989% | 11 | 1,423 | -60.487% |
| 2026-03-25 | 23.5500 | 23.5500 | 23.5500 | 23.5500 | +1.948% | 8 | 1,424 | -54.565% |
| 2026-03-18 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +0.217% | 10 | 1,417 | -53.680% |
| 2026-03-17 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -7.094% | 1 | 1,407 | -53.579% |
| 2026-03-12 | 24.8100 | 24.8100 | 24.8100 | 24.8100 | +4.244% | 1 | 1,408 | -56.872% |
| 2026-03-10 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -7.393% | 1 | 1,407 | -55.042% |
| 2026-03-09 | 26.4100 | 26.4100 | 25.7000 | 25.7000 | +8.668% | 202 | 1,406 | -58.366% |
| 2026-03-05 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +0.339% | 1 | 1,210 | -54.757% |
| 2026-03-04 | 23.5000 | 23.5700 | 23.5000 | 23.5700 | -12.444% | 12 | 1,211 | -54.603% |
| 2026-03-03 | 27.6300 | 27.6300 | 26.9200 | 26.9200 | +6.825% | 2 | 1,207 | -60.253% |
| 2026-02-25 | 24.9100 | 25.2000 | 24.9100 | 25.2000 | -4.545% | 3 | 1,204 | -57.540% |
| 2026-02-19 | 26.4500 | 26.4500 | 26.4000 | 26.4000 | -3.155% | 500 | 1,204 | -59.470% |
| 2026-02-17 | 27.5000 | 27.5000 | 27.2600 | 27.2600 | -2.538% | 6 | 704 | -60.748% |
| 2026-02-13 | 27.3500 | 27.9700 | 27.1000 | 27.9700 | +4.874% | 10 | 690 | -61.745% |
| 2026-02-12 | 26.6700 | 26.6700 | 26.6700 | 26.6700 | +1.523% | 1 | 690 | -59.880% |
| 2026-02-11 | 26.2500 | 26.2700 | 26.2500 | 26.2700 | +3.020% | 2 | 689 | -59.269% |
| 2026-02-10 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.410% | 1 | 689 | -58.039% |
| 2026-02-09 | 25.6700 | 25.6700 | 24.3900 | 24.9000 | -0.797% | 4 | 688 | -57.028% |
| 2026-02-06 | 26.4700 | 26.4700 | 25.1000 | 25.1000 | +14.299% | 24 | 687 | -57.371% |
| 2026-02-05 | 21.2000 | 23.0000 | 21.2000 | 21.9600 | +27.674% | 21 | 663 | -51.275% |
| 2026-02-02 | 17.1900 | 17.2000 | 17.1900 | 17.2000 | -5.495% | 3 | 642 | -37.791% |
| 2026-01-23 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -5.504% | 2 | 640 | -41.209% |
| 2026-01-21 | 19.5000 | 19.5000 | 19.2600 | 19.2600 | -1.231% | 2 | 642 | -44.444% |
| 2026-01-20 | 19.3500 | 19.7500 | 18.9000 | 19.5000 | +13.968% | 257 | 642 | -45.128% |
| 2026-01-12 | 16.9600 | 17.1100 | 16.9000 | 17.1100 | -1.554% | 5 | 391 | -37.463% |
| 2026-01-08 | 17.5000 | 17.5000 | 17.3800 | 17.3800 | -5.027% | 71 | 391 | -38.435% |
| 2026-01-07 | 17.9800 | 18.3000 | 17.9800 | 18.3000 | -0.435% | 22 | 320 | -41.530% |
| 2026-01-06 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -7.078% | 1 | 301 | -41.785% |
| 2026-01-05 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | -5.359% | 3 | 302 | -45.905% |
| 2026-01-02 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +6.905% | 10 | 304 | -48.804% |
| 2025-12-29 | 19.6400 | 19.7000 | 19.5500 | 19.5500 | +1.823% | 3 | 294 | -45.269% |
| 2025-12-26 | 19.3600 | 19.3600 | 19.2000 | 19.2000 | -6.296% | 2 | 293 | -44.271% |
| 2025-12-22 | 20.3500 | 20.4900 | 20.3500 | 20.4900 | -5.576% | 4 | 293 | -47.779% |
| 2025-12-18 | 21.0000 | 21.7000 | 21.0000 | 21.7000 | -2.908% | 4 | 290 | -50.691% |
| 2025-12-17 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -0.223% | 150 | 290 | -52.125% |
| 2025-12-15 | 21.5000 | 22.5000 | 21.5000 | 22.4000 | +2.517% | 61 | 140 | -52.232% |
| 2025-12-12 | 21.6200 | 21.8500 | 21.6000 | 21.8500 | +1.486% | 31 | 80 | -51.030% |
| 2025-12-09 | 21.5500 | 21.5500 | 21.5300 | 21.5300 | -1.555% | 12 | 49 | -50.302% |
| 2025-12-08 | 22.2000 | 22.2000 | 21.8700 | 21.8700 | +0.830% | 3 | 39 | -51.075% |
| 2025-12-05 | 21.7900 | 21.7900 | 21.4000 | 21.6900 | +4.029% | 35 | 37 | -50.669% |
| 2025-12-04 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | 0.000% | 2 | 2 | -48.681% |