AMZN280616P00190000
AMZN Jun 16 2028 190.00 Put
optionOPRA
EODOct 5, 2026
12.65USD-8.400%(-1.16)53Vol1,039OI
AMZN280616P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.65 | 12.65 | 12.65 | 12.65 | -8.400% | 53 | 996 | 0.000% |
| 2026-10-01 | 14.70 | 14.70 | 13.50 | 13.81 | +1.544% | 13 | 989 | -8.400% |
| 2026-09-28 | 13.89 | 13.89 | 13.60 | 13.60 | -5.687% | 2 | 989 | -6.985% |
| 2026-09-24 | 14.47 | 14.47 | 14.42 | 14.42 | +10.329% | 3 | 989 | -12.275% |
| 2026-09-22 | 13.07 | 13.07 | 13.07 | 13.07 | +2.510% | 1 | 990 | -3.213% |
| 2026-09-21 | 12.85 | 12.85 | 12.75 | 12.75 | -7.273% | 2 | 991 | -0.784% |
| 2026-09-18 | 13.75 | 13.75 | 13.75 | 13.75 | -1.786% | 27 | 964 | -8.000% |
| 2026-09-17 | 13.85 | 14.10 | 13.85 | 14.00 | -6.977% | 176 | 925 | -9.643% |
| 2026-09-16 | 15.05 | 15.05 | 15.05 | 15.05 | +9.694% | 49 | 925 | -15.947% |
| 2026-09-14 | 13.70 | 13.72 | 13.70 | 13.72 | +2.007% | 51 | 895 | -7.799% |
| 2026-09-11 | 13.45 | 13.45 | 13.45 | 13.45 | -7.750% | 4 | 895 | -5.948% |
| 2026-09-09 | 14.68 | 14.80 | 14.58 | 14.58 | +9.707% | 88 | 851 | -13.237% |
| 2026-09-03 | 13.35 | 13.35 | 13.20 | 13.29 | -5.071% | 452 | 490 | -4.816% |
| 2026-08-27 | 14.05 | 14.05 | 14.00 | 14.00 | +0.503% | 32 | 458 | -9.643% |
| 2026-08-26 | 13.93 | 13.93 | 13.93 | 13.93 | +3.185% | 1 | 458 | -9.189% |
| 2026-08-24 | 13.50 | 13.50 | 13.50 | 13.50 | +1.124% | 1 | 457 | -6.296% |
| 2026-08-13 | 14.08 | 14.08 | 13.35 | 13.35 | +1.367% | 30 | 457 | -5.243% |
| 2026-08-12 | 13.17 | 13.17 | 13.17 | 13.17 | +2.014% | 7 | 457 | -3.948% |
| 2026-08-11 | 12.91 | 12.91 | 12.91 | 12.91 | +0.155% | 1 | 456 | -2.014% |
| 2026-08-10 | 12.89 | 12.89 | 12.89 | 12.89 | -0.846% | 7 | 456 | -1.862% |
| 2026-08-04 | 13.54 | 13.54 | 12.50 | 13.00 | +8.969% | 36 | 482 | -2.692% |
| 2026-08-03 | 11.93 | 11.93 | 11.93 | 11.93 | -10.970% | 8 | 490 | +6.035% |
| 2026-07-31 | 13.80 | 14.05 | 13.40 | 13.40 | -35.577% | 25 | 482 | -5.597% |
| 2026-07-29 | 20.80 | 20.80 | 20.80 | 20.80 | +1.961% | 4 | 478 | -39.183% |
| 2026-07-28 | 20.40 | 20.40 | 20.40 | 20.40 | +0.741% | 1 | 477 | -37.990% |
| 2026-07-24 | 20.47 | 20.47 | 20.25 | 20.25 | +10.475% | 11 | 477 | -37.531% |
| 2026-07-20 | 18.33 | 18.33 | 18.33 | 18.33 | -3.272% | 1 | 477 | -30.987% |
| 2026-07-17 | 18.95 | 18.95 | 18.95 | 18.95 | -2.571% | 1 | 478 | -33.245% |
| 2026-07-13 | 19.45 | 19.45 | 19.45 | 19.45 | +6.751% | 10 | 478 | -34.961% |
| 2026-07-10 | 18.22 | 18.22 | 18.22 | 18.22 | -6.993% | 1 | 478 | -30.571% |
| 2026-07-08 | 19.93 | 19.93 | 19.59 | 19.59 | -1.360% | 2 | 478 | -35.426% |
| 2026-07-02 | 19.85 | 19.86 | 19.85 | 19.86 | -5.203% | 2 | 479 | -36.304% |
| 2026-06-23 | 20.95 | 20.95 | 20.95 | 20.95 | -1.551% | 1 | 478 | -39.618% |
| 2026-06-22 | 20.60 | 21.28 | 20.60 | 21.28 | +10.088% | 24 | 481 | -40.555% |
| 2026-06-18 | 19.40 | 19.50 | 19.33 | 19.33 | -3.350% | 28 | 481 | -34.558% |
| 2026-06-17 | 20.00 | 20.00 | 20.00 | 20.00 | -2.676% | 1 | 480 | -36.750% |
| 2026-06-12 | 20.55 | 20.55 | 20.55 | 20.55 | +2.904% | 1 | 479 | -38.443% |
| 2026-06-11 | 19.97 | 19.97 | 19.97 | 19.97 | +3.204% | 1 | 478 | -36.655% |
| 2026-06-09 | 19.35 | 19.35 | 19.35 | 19.35 | +25.649% | 30 | 448 | -34.625% |
| 2026-06-01 | 15.42 | 15.45 | 15.39 | 15.40 | +5.119% | 77 | 447 | -17.857% |
| 2026-05-26 | 14.65 | 14.65 | 14.65 | 14.65 | -1.678% | 1 | 446 | -13.652% |
| 2026-05-21 | 15.10 | 15.10 | 14.90 | 14.90 | +2.195% | 117 | 366 | -15.101% |
| 2026-05-18 | 14.58 | 14.58 | 14.58 | 14.58 | +2.676% | 31 | 335 | -13.237% |
| 2026-05-06 | 14.20 | 14.20 | 14.20 | 14.20 | +3.273% | 4 | 339 | -10.915% |
| 2026-05-04 | 13.75 | 13.75 | 13.75 | 13.75 | -14.596% | 2 | 337 | -8.000% |
| 2026-04-30 | 15.85 | 16.10 | 15.85 | 16.10 | -7.098% | 12 | 341 | -21.429% |
| 2026-04-28 | 17.33 | 17.33 | 17.33 | 17.33 | -2.640% | 1 | 340 | -27.005% |
| 2026-04-24 | 17.80 | 17.80 | 17.80 | 17.80 | -4.762% | 2 | 342 | -28.933% |
| 2026-04-17 | 18.69 | 18.69 | 18.69 | 18.69 | -6.363% | 1 | 341 | -32.317% |
| 2026-04-15 | 19.96 | 19.96 | 19.96 | 19.96 | -1.578% | 2 | 342 | -36.623% |
| 2026-04-14 | 20.28 | 20.28 | 20.28 | 20.28 | -9.505% | 2 | 340 | -37.623% |
| 2026-04-13 | 22.41 | 22.41 | 22.41 | 22.41 | -10.610% | 3 | 340 | -43.552% |
| 2026-04-08 | 25.25 | 25.25 | 24.95 | 25.07 | -9.331% | 16 | 340 | -49.541% |
| 2026-04-06 | 27.65 | 27.65 | 27.65 | 27.65 | -3.659% | 10 | 340 | -54.250% |
| 2026-04-01 | 28.70 | 28.70 | 28.70 | 28.70 | -3.334% | 2 | 340 | -55.923% |
| 2026-03-31 | 29.69 | 29.69 | 29.69 | 29.69 | +7.378% | 1 | 340 | -57.393% |
| 2026-03-25 | 27.60 | 27.65 | 27.60 | 27.65 | -1.073% | 95 | 341 | -54.250% |
| 2026-03-23 | 27.95 | 27.95 | 27.95 | 27.95 | -5.892% | 3 | 289 | -54.741% |
| 2026-03-20 | 29.70 | 29.70 | 29.70 | 29.70 | -2.142% | 1 | 286 | -57.407% |
| 2026-03-13 | 30.17 | 30.35 | 30.05 | 30.35 | +5.199% | 16 | 285 | -58.320% |
| 2026-03-09 | 28.85 | 28.85 | 28.85 | 28.85 | -1.199% | 1 | 274 | -56.153% |
| 2026-03-06 | 28.15 | 29.20 | 28.15 | 29.20 | +4.998% | 3 | 305 | -56.678% |
| 2026-03-05 | 27.80 | 27.81 | 27.80 | 27.81 | +0.871% | 100 | 302 | -54.513% |
| 2026-03-04 | 27.51 | 27.57 | 27.51 | 27.57 | -5.808% | 2 | 225 | -54.117% |
| 2026-02-26 | 29.26 | 29.27 | 29.26 | 29.27 | -6.336% | 10 | 226 | -56.782% |
| 2026-02-19 | 31.25 | 31.25 | 31.25 | 31.25 | -3.251% | 1 | 221 | -59.520% |
| 2026-02-17 | 32.30 | 32.30 | 32.30 | 32.30 | +1.413% | 2 | 220 | -60.836% |
| 2026-02-13 | 31.85 | 32.00 | 31.80 | 31.85 | +4.221% | 13 | 211 | -60.283% |
| 2026-02-11 | 30.56 | 30.56 | 30.56 | 30.56 | -0.163% | 1 | 211 | -58.606% |
| 2026-02-06 | 30.61 | 30.61 | 30.61 | 30.61 | +15.292% | 1 | 210 | -58.674% |
| 2026-02-05 | 26.55 | 26.55 | 26.55 | 26.55 | +19.326% | 2 | 209 | -52.354% |
| 2026-02-03 | 22.05 | 22.25 | 22.05 | 22.25 | +2.535% | 100 | 207 | -43.146% |
| 2026-01-30 | 21.70 | 21.80 | 21.70 | 21.70 | +0.649% | 118 | 107 | -41.705% |
| 2026-01-29 | 21.54 | 21.56 | 21.52 | 21.56 | +5.068% | 6 | 66 | -41.327% |
| 2026-01-27 | 20.55 | 20.55 | 20.52 | 20.52 | -3.253% | 2 | 68 | -38.353% |
| 2026-01-26 | 21.38 | 21.40 | 21.21 | 21.21 | +0.236% | 10 | 66 | -40.358% |
| 2026-01-23 | 21.27 | 21.31 | 21.15 | 21.16 | -4.942% | 8 | 56 | -40.217% |
| 2026-01-14 | 21.87 | 22.26 | 21.85 | 22.26 | +5.248% | 24 | 48 | -43.172% |
| 2026-01-13 | 21.36 | 21.36 | 21.15 | 21.15 | +5.909% | 10 | 44 | -40.189% |
| 2026-01-12 | 19.95 | 19.97 | 19.95 | 19.97 | -2.585% | 2 | 34 | -36.655% |
| 2026-01-09 | 21.07 | 21.16 | 20.17 | 20.50 | -4.384% | 14 | 35 | -38.293% |
| 2026-01-07 | 21.53 | 21.61 | 21.09 | 21.44 | +1.084% | 12 | 31 | -40.998% |
| 2026-01-06 | 21.21 | 21.21 | 21.21 | 21.21 | -8.578% | 1 | 22 | -40.358% |
| 2026-01-05 | 23.15 | 23.20 | 23.15 | 23.20 | +0.433% | 2 | 22 | -45.474% |
| 2025-12-30 | 23.05 | 23.10 | 23.05 | 23.10 | +0.522% | 2 | 22 | -45.238% |
| 2025-12-29 | 23.15 | 23.23 | 22.98 | 22.98 | 0.000% | 6 | 22 | -44.952% |
| 2025-12-26 | 22.92 | 22.98 | 22.92 | 22.98 | -1.585% | 2 | 19 | -44.952% |
| 2025-12-24 | 23.35 | 23.35 | 23.35 | 23.35 | -1.268% | 1 | 18 | -45.824% |
| 2025-12-23 | 23.65 | 23.65 | 23.65 | 23.65 | -3.627% | 1 | 18 | -46.512% |
| 2025-12-22 | 24.54 | 24.54 | 24.54 | 24.54 | -0.648% | 1 | 18 | -48.452% |
| 2025-12-19 | 24.70 | 24.70 | 24.70 | 24.70 | -1.711% | 5 | 18 | -48.785% |
| 2025-12-15 | 25.13 | 25.13 | 25.13 | 25.13 | -0.278% | 25 | 18 | -49.662% |
| 2025-12-12 | 25.20 | 25.20 | 25.20 | 25.20 | +3.491% | 5 | 31 | -49.802% |
| 2025-12-10 | 24.35 | 24.35 | 24.35 | 24.35 | -5.216% | 25 | 27 | -48.049% |
| 2025-12-09 | 25.97 | 25.97 | 25.62 | 25.69 | +2.760% | 3 | 4 | -50.759% |
| 2025-12-05 | 25.03 | 25.03 | 25.00 | 25.00 | -3.101% | 6 | 2 | -49.400% |
| 2025-12-04 | 25.71 | 25.80 | 25.06 | 25.80 | 0.000% | 7 | 7 | -50.969% |