AMZN280616P00200000
AMZN Jun 16 2028 200.00 Put
optionOPRA
EODOct 5, 2026
15.45USD-3.438%(-0.55)70Vol1,154OI
AMZN280616P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.45 | 15.45 | 15.45 | 15.45 | -3.438% | 70 | 1,118 | 0.000% |
| 2026-10-02 | 16.00 | 16.00 | 15.80 | 16.00 | -4.478% | 41 | 1,081 | -3.438% |
| 2026-10-01 | 17.60 | 17.60 | 16.45 | 16.75 | +3.715% | 10 | 1,075 | -7.761% |
| 2026-09-30 | 16.30 | 16.30 | 16.10 | 16.15 | -3.351% | 39 | 1,038 | -4.334% |
| 2026-09-28 | 16.70 | 16.71 | 16.70 | 16.71 | +1.704% | 7 | 1,037 | -7.540% |
| 2026-09-24 | 16.87 | 17.02 | 16.43 | 16.43 | -2.493% | 24 | 1,036 | -5.965% |
| 2026-09-23 | 17.02 | 17.02 | 16.85 | 16.85 | +5.643% | 6 | 1,030 | -8.309% |
| 2026-09-22 | 16.00 | 16.37 | 15.95 | 15.95 | +2.903% | 19 | 1,029 | -3.135% |
| 2026-09-21 | 15.79 | 15.79 | 15.50 | 15.50 | -3.064% | 18 | 1,023 | -0.323% |
| 2026-09-18 | 16.50 | 16.80 | 15.99 | 15.99 | -5.664% | 123 | 966 | -3.377% |
| 2026-09-17 | 16.95 | 16.95 | 16.95 | 16.95 | -6.868% | 5 | 966 | -8.850% |
| 2026-09-16 | 17.89 | 18.20 | 17.60 | 18.20 | +3.527% | 9 | 959 | -15.110% |
| 2026-09-15 | 17.25 | 17.58 | 17.25 | 17.58 | +5.206% | 5 | 958 | -12.116% |
| 2026-09-14 | 16.35 | 16.72 | 16.35 | 16.71 | +0.360% | 13 | 969 | -7.540% |
| 2026-09-11 | 16.65 | 16.65 | 16.65 | 16.65 | -5.128% | 5 | 964 | -7.207% |
| 2026-09-10 | 17.55 | 17.55 | 17.55 | 17.55 | -1.294% | 2 | 964 | -11.966% |
| 2026-09-09 | 18.00 | 18.00 | 17.60 | 17.78 | +8.019% | 71 | 947 | -13.105% |
| 2026-09-04 | 16.46 | 16.46 | 16.46 | 16.46 | +1.856% | 3 | 947 | -6.136% |
| 2026-09-03 | 16.42 | 16.42 | 16.15 | 16.16 | -3.465% | 22 | 947 | -4.394% |
| 2026-09-02 | 16.80 | 16.80 | 16.70 | 16.74 | +2.699% | 3 | 946 | -7.706% |
| 2026-08-31 | 16.50 | 16.50 | 16.30 | 16.30 | +1.117% | 11 | 938 | -5.215% |
| 2026-08-28 | 16.51 | 16.51 | 15.94 | 16.12 | -4.332% | 13 | 947 | -4.156% |
| 2026-08-27 | 17.00 | 17.00 | 16.30 | 16.85 | +2.432% | 47 | 925 | -8.309% |
| 2026-08-26 | 16.45 | 16.45 | 16.45 | 16.45 | +5.449% | 18 | 927 | -6.079% |
| 2026-08-25 | 16.50 | 16.50 | 15.60 | 15.60 | -9.513% | 2 | 927 | -0.962% |
| 2026-08-21 | 17.00 | 17.24 | 17.00 | 17.24 | +6.551% | 2 | 929 | -10.383% |
| 2026-08-19 | 16.18 | 16.18 | 16.18 | 16.18 | -4.374% | 1 | 928 | -4.512% |
| 2026-08-18 | 16.92 | 16.92 | 16.92 | 16.92 | +3.171% | 10 | 918 | -8.688% |
| 2026-08-17 | 16.40 | 16.40 | 16.40 | 16.40 | +0.613% | 1 | 918 | -5.793% |
| 2026-08-14 | 16.30 | 16.30 | 16.30 | 16.30 | +1.054% | 1 | 918 | -5.215% |
| 2026-08-13 | 16.09 | 16.30 | 15.85 | 16.13 | 0.000% | 21 | 921 | -4.216% |
| 2026-08-12 | 16.13 | 16.13 | 16.13 | 16.13 | +3.597% | 10 | 921 | -4.216% |
| 2026-08-11 | 14.95 | 15.57 | 14.95 | 15.57 | +1.235% | 101 | 820 | -0.771% |
| 2026-08-10 | 15.39 | 15.44 | 15.35 | 15.38 | -0.130% | 30 | 823 | +0.455% |
| 2026-08-07 | 15.40 | 15.40 | 15.40 | 15.40 | -2.222% | 7 | 823 | +0.325% |
| 2026-08-05 | 15.75 | 16.00 | 15.75 | 15.75 | +2.273% | 8 | 823 | -1.905% |
| 2026-08-04 | 15.00 | 15.48 | 15.00 | 15.40 | +5.335% | 4 | 823 | +0.325% |
| 2026-08-03 | 15.18 | 15.18 | 14.52 | 14.62 | -11.394% | 37 | 826 | +5.677% |
| 2026-07-31 | 17.00 | 17.00 | 16.20 | 16.50 | -25.943% | 73 | 865 | -6.364% |
| 2026-07-30 | 22.38 | 22.38 | 22.27 | 22.28 | -7.089% | 15 | 870 | -30.655% |
| 2026-07-29 | 24.45 | 24.45 | 23.55 | 23.98 | -1.113% | 293 | 733 | -35.571% |
| 2026-07-23 | 24.22 | 24.25 | 24.22 | 24.25 | +11.906% | 42 | 691 | -36.289% |
| 2026-07-22 | 21.70 | 21.70 | 21.67 | 21.67 | +2.169% | 5 | 691 | -28.703% |
| 2026-07-20 | 21.30 | 21.50 | 21.07 | 21.21 | -3.940% | 25 | 694 | -27.157% |
| 2026-07-17 | 22.08 | 22.08 | 22.08 | 22.08 | +5.143% | 5 | 689 | -30.027% |
| 2026-07-15 | 21.00 | 21.00 | 21.00 | 21.00 | -10.486% | 1 | 688 | -26.429% |
| 2026-07-09 | 23.51 | 23.51 | 23.46 | 23.46 | +0.471% | 10 | 688 | -34.143% |
| 2026-07-08 | 23.05 | 23.40 | 22.97 | 23.35 | -0.426% | 29 | 688 | -33.833% |
| 2026-07-02 | 23.40 | 23.45 | 23.40 | 23.45 | -13.309% | 2 | 688 | -34.115% |
| 2026-06-26 | 27.05 | 27.05 | 27.05 | 27.05 | +1.311% | 1 | 687 | -42.884% |
| 2026-06-25 | 26.70 | 26.70 | 26.70 | 26.70 | +4.338% | 1 | 688 | -42.135% |
| 2026-06-23 | 25.59 | 25.59 | 25.59 | 25.59 | +1.628% | 30 | 688 | -39.625% |
| 2026-06-22 | 23.80 | 25.45 | 23.80 | 25.18 | +9.431% | 66 | 681 | -38.642% |
| 2026-06-18 | 23.20 | 23.20 | 22.82 | 23.01 | +6.775% | 222 | 517 | -32.855% |
| 2026-06-16 | 21.55 | 21.55 | 21.55 | 21.55 | -2.621% | 1 | 517 | -28.306% |
| 2026-06-15 | 22.13 | 22.13 | 22.13 | 22.13 | -8.250% | 1 | 516 | -30.185% |
| 2026-06-12 | 24.50 | 24.60 | 24.12 | 24.12 | +0.500% | 226 | 313 | -35.945% |
| 2026-06-11 | 24.00 | 24.00 | 24.00 | 24.00 | +0.840% | 1 | 312 | -35.625% |
| 2026-06-10 | 23.80 | 23.80 | 23.80 | 23.80 | +5.450% | 2 | 312 | -35.084% |
| 2026-06-08 | 22.57 | 22.57 | 22.57 | 22.57 | +7.476% | 2 | 314 | -31.546% |
| 2026-06-05 | 21.00 | 21.00 | 21.00 | 21.00 | +6.599% | 1 | 313 | -26.429% |
| 2026-06-04 | 19.70 | 19.70 | 19.70 | 19.70 | -4.462% | 1 | 312 | -21.574% |
| 2026-06-03 | 20.24 | 21.22 | 20.24 | 20.62 | +11.762% | 16 | 302 | -25.073% |
| 2026-06-01 | 18.45 | 18.55 | 18.36 | 18.45 | +7.267% | 77 | 283 | -16.260% |
| 2026-05-28 | 17.20 | 17.20 | 17.20 | 17.20 | -0.174% | 1 | 282 | -10.174% |
| 2026-05-26 | 17.20 | 17.40 | 17.20 | 17.23 | -3.473% | 8 | 274 | -10.331% |
| 2026-05-20 | 18.10 | 18.10 | 17.85 | 17.85 | +2.292% | 2 | 274 | -13.445% |
| 2026-05-18 | 17.47 | 17.47 | 17.45 | 17.45 | +2.406% | 29 | 247 | -11.461% |
| 2026-05-14 | 17.04 | 17.04 | 17.04 | 17.04 | -3.182% | 1 | 246 | -9.331% |
| 2026-05-13 | 17.80 | 17.80 | 17.60 | 17.60 | +0.057% | 2 | 245 | -12.216% |
| 2026-05-12 | 17.60 | 17.60 | 17.59 | 17.59 | +6.735% | 3 | 244 | -12.166% |
| 2026-05-06 | 16.48 | 16.48 | 16.48 | 16.48 | +2.679% | 1 | 245 | -6.250% |
| 2026-05-05 | 16.54 | 16.54 | 16.05 | 16.05 | -6.686% | 8 | 237 | -3.738% |
| 2026-05-04 | 17.30 | 17.30 | 17.20 | 17.20 | -4.815% | 4 | 239 | -10.174% |
| 2026-05-01 | 18.21 | 18.21 | 17.50 | 18.07 | -4.995% | 23 | 220 | -14.499% |
| 2026-04-29 | 19.12 | 19.30 | 19.00 | 19.02 | -6.536% | 22 | 212 | -18.770% |
| 2026-04-28 | 20.35 | 20.35 | 20.35 | 20.35 | -0.245% | 1 | 213 | -24.079% |
| 2026-04-27 | 20.00 | 20.50 | 20.00 | 20.40 | +1.493% | 32 | 215 | -24.265% |
| 2026-04-24 | 20.50 | 20.50 | 20.10 | 20.10 | -7.416% | 6 | 217 | -23.134% |
| 2026-04-23 | 21.28 | 21.71 | 21.28 | 21.71 | -1.720% | 5 | 222 | -28.835% |
| 2026-04-21 | 22.00 | 22.60 | 22.00 | 22.09 | -4.784% | 15 | 229 | -30.059% |
| 2026-04-20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.472% | 1 | 228 | -33.405% |
| 2026-04-15 | 23.42 | 23.58 | 23.31 | 23.31 | +0.997% | 4 | 231 | -33.719% |
| 2026-04-14 | 24.58 | 24.58 | 23.08 | 23.08 | -10.264% | 19 | 237 | -33.059% |
| 2026-04-10 | 25.80 | 25.80 | 25.72 | 25.72 | -7.148% | 10 | 237 | -39.930% |
| 2026-04-09 | 27.70 | 27.70 | 27.70 | 27.70 | +1.280% | 1 | 239 | -44.224% |
| 2026-04-08 | 28.32 | 28.32 | 27.35 | 27.35 | -19.559% | 13 | 238 | -43.510% |
| 2026-04-02 | 34.00 | 34.00 | 34.00 | 34.00 | +3.218% | 2 | 223 | -54.559% |
| 2026-04-01 | 33.27 | 33.27 | 32.85 | 32.94 | -9.256% | 24 | 223 | -53.097% |
| 2026-03-27 | 35.45 | 36.30 | 35.45 | 36.30 | +14.331% | 5 | 227 | -57.438% |
| 2026-03-17 | 31.75 | 31.75 | 31.75 | 31.75 | -2.757% | 1 | 230 | -51.339% |
| 2026-03-16 | 32.65 | 32.65 | 32.65 | 32.65 | -0.579% | 1 | 230 | -52.680% |
| 2026-03-11 | 32.84 | 32.84 | 32.84 | 32.84 | -0.575% | 1 | 231 | -52.954% |
| 2026-03-06 | 32.55 | 33.03 | 32.55 | 33.03 | +2.993% | 4 | 230 | -53.224% |
| 2026-03-04 | 32.21 | 32.27 | 32.07 | 32.07 | -12.735% | 7 | 226 | -51.824% |
| 2026-02-23 | 36.75 | 36.75 | 36.75 | 36.75 | +6.676% | 1 | 231 | -57.959% |
| 2026-02-20 | 34.85 | 34.85 | 34.45 | 34.45 | -5.096% | 2 | 231 | -55.152% |
| 2026-02-19 | 36.30 | 36.30 | 36.30 | 36.30 | +0.276% | 1 | 231 | -57.438% |
| 2026-02-18 | 36.10 | 36.20 | 36.10 | 36.20 | -3.364% | 3 | 231 | -57.320% |
| 2026-02-17 | 37.46 | 37.46 | 37.46 | 37.46 | +1.107% | 1 | 228 | -58.756% |
| 2026-02-13 | 37.05 | 37.05 | 36.75 | 37.05 | -1.541% | 16 | 211 | -58.300% |
| 2026-02-12 | 36.67 | 37.83 | 36.67 | 37.63 | +6.150% | 7 | 211 | -58.942% |
| 2026-02-11 | 36.05 | 36.05 | 35.45 | 35.45 | +5.443% | 26 | 206 | -56.417% |
| 2026-02-10 | 33.62 | 33.62 | 33.62 | 33.62 | +0.418% | 10 | 200 | -54.045% |
| 2026-02-09 | 35.50 | 35.50 | 33.06 | 33.48 | -3.655% | 14 | 200 | -53.853% |
| 2026-02-06 | 36.80 | 36.80 | 33.25 | 34.75 | +14.122% | 79 | 190 | -55.540% |
| 2026-02-05 | 30.80 | 31.05 | 30.45 | 30.45 | +11.990% | 23 | 118 | -49.261% |
| 2026-02-04 | 27.19 | 27.19 | 27.19 | 27.19 | +13.576% | 2 | 95 | -43.178% |
| 2026-02-02 | 23.94 | 23.94 | 23.94 | 23.94 | -1.278% | 1 | 93 | -35.464% |
| 2026-01-27 | 24.25 | 24.25 | 24.25 | 24.25 | -13.082% | 2 | 94 | -36.289% |
| 2026-01-21 | 27.90 | 27.90 | 27.90 | 27.90 | +4.104% | 1 | 96 | -44.624% |
| 2026-01-20 | 26.80 | 26.80 | 26.80 | 26.80 | +4.687% | 1 | 95 | -42.351% |
| 2026-01-15 | 25.60 | 25.60 | 25.60 | 25.60 | -0.852% | 1 | 94 | -39.648% |
| 2026-01-14 | 25.67 | 25.82 | 25.67 | 25.82 | +4.113% | 2 | 93 | -40.163% |
| 2026-01-13 | 24.14 | 24.80 | 24.14 | 24.80 | +5.442% | 6 | 95 | -37.702% |
| 2026-01-12 | 23.10 | 23.52 | 23.10 | 23.52 | -1.052% | 4 | 89 | -34.311% |
| 2026-01-09 | 23.95 | 23.95 | 23.65 | 23.77 | -2.342% | 3 | 85 | -35.002% |
| 2026-01-08 | 24.34 | 24.34 | 24.34 | 24.34 | +0.330% | 1 | 83 | -36.524% |
| 2026-01-07 | 24.80 | 24.80 | 24.26 | 24.26 | -3.539% | 8 | 84 | -36.315% |
| 2026-01-06 | 26.55 | 26.55 | 25.15 | 25.15 | -6.610% | 10 | 90 | -38.569% |
| 2026-01-05 | 26.83 | 26.93 | 26.83 | 26.93 | -6.298% | 7 | 85 | -42.629% |
| 2026-01-02 | 28.00 | 28.74 | 28.00 | 28.74 | +6.052% | 12 | 85 | -46.242% |
| 2025-12-31 | 27.10 | 27.10 | 27.10 | 27.10 | +2.457% | 10 | 83 | -42.989% |
| 2025-12-29 | 27.00 | 27.05 | 26.45 | 26.45 | -1.158% | 6 | 83 | -41.588% |
| 2025-12-26 | 26.66 | 26.76 | 26.66 | 26.76 | -1.072% | 2 | 82 | -42.265% |
| 2025-12-24 | 27.05 | 27.05 | 27.05 | 27.05 | -0.551% | 3 | 85 | -42.884% |
| 2025-12-23 | 27.20 | 27.34 | 27.18 | 27.20 | -2.649% | 8 | 85 | -43.199% |
| 2025-12-22 | 28.60 | 28.60 | 27.94 | 27.94 | -1.062% | 11 | 91 | -44.703% |
| 2025-12-19 | 28.85 | 29.00 | 28.22 | 28.24 | -3.022% | 5 | 84 | -45.290% |
| 2025-12-18 | 29.20 | 29.20 | 29.10 | 29.12 | -2.085% | 12 | 80 | -46.944% |
| 2025-12-17 | 29.45 | 29.74 | 29.45 | 29.74 | -1.523% | 30 | 70 | -48.050% |
| 2025-12-16 | 30.20 | 30.20 | 30.20 | 30.20 | +0.667% | 1 | 67 | -48.841% |
| 2025-12-15 | 29.18 | 30.12 | 29.18 | 30.00 | +3.057% | 27 | 67 | -48.500% |
| 2025-12-12 | 29.11 | 29.11 | 29.11 | 29.11 | +2.248% | 1 | 63 | -46.925% |
| 2025-12-11 | 28.47 | 28.47 | 28.47 | 28.47 | -1.997% | 5 | 62 | -45.732% |
| 2025-12-09 | 29.05 | 29.05 | 29.00 | 29.05 | -0.172% | 48 | 57 | -46.816% |
| 2025-12-05 | 29.10 | 29.10 | 29.10 | 29.10 | -1.356% | 1 | 5 | -46.907% |
| 2025-12-04 | 30.25 | 30.25 | 29.50 | 29.50 | +2.609% | 3 | 4 | -47.627% |
| 2025-12-03 | 28.75 | 28.75 | 28.75 | 28.75 | 0.000% | 1 | 1 | -46.261% |