AMZN280616P00185000
AMZN Jun 16 2028 185.00 Put
optionOPRA
EODSep 30, 2026
12.05USD-0.413%(-0.05)130Vol1,053OI
AMZN280616P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 12.10 | 12.10 | 12.05 | 12.05 | -0.413% | 130 | 930 | 0.000% |
| 2026-09-25 | 12.05 | 12.10 | 12.05 | 12.10 | -5.837% | 2 | 930 | -0.413% |
| 2026-09-24 | 12.85 | 12.85 | 12.85 | 12.85 | +9.362% | 19 | 923 | -6.226% |
| 2026-09-22 | 11.75 | 11.75 | 11.75 | 11.75 | +0.945% | 1 | 922 | +2.553% |
| 2026-09-21 | 11.65 | 11.65 | 11.64 | 11.64 | -7.911% | 2 | 922 | +3.522% |
| 2026-09-17 | 12.71 | 12.71 | 12.64 | 12.64 | -2.394% | 4 | 925 | -4.668% |
| 2026-09-10 | 12.95 | 12.95 | 12.95 | 12.95 | -2.116% | 10 | 925 | -6.950% |
| 2026-09-09 | 13.23 | 13.23 | 13.23 | 13.23 | +6.265% | 1 | 926 | -8.919% |
| 2026-09-02 | 12.45 | 12.45 | 12.45 | 12.45 | +0.403% | 1 | 925 | -3.213% |
| 2026-08-26 | 12.40 | 12.40 | 12.40 | 12.40 | -0.800% | 3 | 922 | -2.823% |
| 2026-08-24 | 12.45 | 12.50 | 12.45 | 12.50 | +1.543% | 291 | 721 | -3.600% |
| 2026-08-06 | 11.90 | 12.31 | 11.82 | 12.31 | +16.023% | 21 | 716 | -2.112% |
| 2026-08-03 | 11.40 | 11.40 | 10.61 | 10.61 | -13.950% | 14 | 718 | +13.572% |
| 2026-07-31 | 12.32 | 12.75 | 12.30 | 12.33 | -28.314% | 14 | 716 | -2.271% |
| 2026-07-30 | 17.20 | 17.20 | 17.20 | 17.20 | -4.815% | 1 | 715 | -29.942% |
| 2026-07-29 | 18.07 | 18.07 | 18.07 | 18.07 | +0.333% | 5 | 710 | -33.315% |
| 2026-07-27 | 18.01 | 18.01 | 18.01 | 18.01 | +5.445% | 3 | 713 | -33.093% |
| 2026-07-17 | 17.08 | 17.08 | 17.08 | 17.08 | +6.750% | 1 | 714 | -29.450% |
| 2026-07-15 | 16.26 | 16.26 | 16.00 | 16.00 | -5.882% | 3 | 715 | -24.687% |
| 2026-07-14 | 17.00 | 17.00 | 17.00 | 17.00 | -6.593% | 1 | 714 | -29.118% |
| 2026-07-08 | 17.99 | 18.20 | 17.84 | 18.20 | -0.110% | 12 | 714 | -33.791% |
| 2026-07-01 | 18.00 | 18.23 | 18.00 | 18.22 | -8.026% | 3 | 711 | -33.864% |
| 2026-06-22 | 19.25 | 19.81 | 19.25 | 19.81 | +10.732% | 27 | 732 | -39.172% |
| 2026-06-18 | 17.89 | 17.89 | 17.89 | 17.89 | -1.973% | 2 | 730 | -32.644% |
| 2026-06-11 | 18.25 | 18.25 | 18.25 | 18.25 | +7.670% | 5 | 730 | -33.973% |
| 2026-06-09 | 16.95 | 16.95 | 16.95 | 16.95 | +5.739% | 10 | 730 | -28.909% |
| 2026-06-03 | 16.03 | 16.03 | 16.03 | 16.03 | +11.165% | 30 | 760 | -24.828% |
| 2026-06-01 | 14.05 | 14.50 | 14.05 | 14.42 | +1.549% | 68 | 721 | -16.436% |
| 2026-05-19 | 14.20 | 14.20 | 14.20 | 14.20 | +5.891% | 25 | 713 | -15.141% |
| 2026-05-18 | 13.41 | 13.41 | 13.41 | 13.41 | +7.711% | 35 | 678 | -10.142% |
| 2026-05-11 | 12.45 | 12.45 | 12.45 | 12.45 | 0.000% | 2 | 676 | -3.213% |
| 2026-05-06 | 12.45 | 12.45 | 12.45 | 12.45 | -10.432% | 1 | 675 | -3.213% |
| 2026-05-01 | 13.90 | 13.90 | 13.90 | 13.90 | +2.206% | 50 | 725 | -13.309% |
| 2026-04-30 | 13.60 | 13.60 | 13.60 | 13.60 | -8.725% | 1 | 724 | -11.397% |
| 2026-04-29 | 14.90 | 14.90 | 14.90 | 14.90 | -5.397% | 2 | 724 | -19.128% |
| 2026-04-27 | 15.75 | 15.75 | 15.75 | 15.75 | +0.318% | 15 | 724 | -23.492% |
| 2026-04-24 | 15.70 | 15.70 | 15.70 | 15.70 | -8.455% | 50 | 674 | -23.248% |
| 2026-04-17 | 17.15 | 17.15 | 17.15 | 17.15 | -36.007% | 1 | 675 | -29.738% |
| 2026-04-02 | 26.80 | 26.80 | 26.80 | 26.80 | +2.290% | 400 | 333 | -55.037% |
| 2026-04-01 | 26.15 | 26.20 | 26.15 | 26.20 | +2.144% | 2 | 333 | -54.008% |
| 2026-03-25 | 25.65 | 25.65 | 25.65 | 25.65 | +1.343% | 56 | 334 | -53.021% |
| 2026-03-17 | 25.31 | 25.31 | 25.31 | 25.31 | -3.101% | 1 | 278 | -52.390% |
| 2026-03-11 | 26.12 | 26.12 | 26.12 | 26.12 | +0.694% | 1 | 279 | -53.867% |
| 2026-03-10 | 25.94 | 25.94 | 25.94 | 25.94 | -2.187% | 1 | 278 | -53.547% |
| 2026-03-09 | 26.52 | 26.52 | 26.52 | 26.52 | +1.415% | 1 | 279 | -54.563% |
| 2026-03-06 | 26.15 | 26.15 | 26.15 | 26.15 | +1.949% | 1 | 278 | -53.920% |
| 2026-03-05 | 25.65 | 25.65 | 25.65 | 25.65 | -9.651% | 1 | 277 | -53.021% |
| 2026-02-27 | 28.39 | 28.39 | 28.39 | 28.39 | -4.571% | 10 | 278 | -57.555% |
| 2026-02-17 | 29.75 | 29.75 | 29.75 | 29.75 | +0.847% | 59 | 268 | -59.496% |
| 2026-02-13 | 30.78 | 30.78 | 29.40 | 29.50 | +3.764% | 10 | 203 | -59.153% |
| 2026-02-11 | 28.45 | 28.45 | 28.43 | 28.43 | +2.970% | 2 | 203 | -57.615% |
| 2026-02-09 | 27.61 | 27.61 | 27.61 | 27.61 | +1.582% | 3 | 203 | -56.356% |
| 2026-02-06 | 27.53 | 27.80 | 27.18 | 27.18 | +13.486% | 5 | 201 | -55.666% |
| 2026-02-05 | 24.75 | 24.75 | 23.95 | 23.95 | +19.154% | 2 | 199 | -49.687% |
| 2026-01-29 | 20.10 | 20.10 | 20.10 | 20.10 | +8.884% | 1 | 199 | -40.050% |
| 2026-01-12 | 18.39 | 18.46 | 18.39 | 18.46 | -13.939% | 2 | 198 | -34.724% |
| 2026-01-05 | 21.30 | 21.45 | 21.30 | 21.45 | -6.536% | 2 | 197 | -43.823% |
| 2026-01-02 | 22.95 | 22.95 | 22.95 | 22.95 | +8.255% | 1 | 197 | -47.495% |
| 2025-12-26 | 21.18 | 21.20 | 21.15 | 21.20 | -0.703% | 4 | 197 | -43.160% |
| 2025-12-23 | 21.84 | 21.84 | 21.35 | 21.35 | -3.785% | 192 | 195 | -43.560% |
| 2025-12-22 | 22.19 | 22.19 | 22.19 | 22.19 | -2.247% | 1 | 4 | -45.696% |
| 2025-12-19 | 23.15 | 23.15 | 22.70 | 22.70 | -3.363% | 4 | 4 | -46.916% |
| 2025-12-18 | 23.49 | 23.49 | 23.49 | 23.49 | -0.043% | 1 | 5 | -48.702% |
| 2025-12-17 | 23.50 | 23.50 | 23.50 | 23.50 | -1.591% | 1 | 5 | -48.723% |
| 2025-12-16 | 23.88 | 23.88 | 23.88 | 23.88 | -1.077% | 1 | 6 | -49.539% |
| 2025-12-15 | 24.15 | 24.15 | 24.14 | 24.14 | +3.162% | 4 | 5 | -50.083% |
| 2025-12-12 | 23.40 | 23.40 | 23.40 | 23.40 | 0.000% | 1 | 1 | -48.504% |