AMZN280616P00210000
AMZN Jun 16 2028 210.00 Put
optionOPRA
EODOct 5, 2026
18.45USD-3.806%(-0.73)18Vol1,686OI
AMZN280616P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.19 | 19.19 | 18.45 | 18.45 | -3.806% | 18 | 1,694 | 0.000% |
| 2026-10-02 | 18.88 | 19.18 | 18.88 | 19.18 | -2.392% | 25 | 1,694 | -3.806% |
| 2026-10-01 | 19.65 | 19.65 | 19.65 | 19.65 | +0.255% | 39 | 1,694 | -6.107% |
| 2026-09-30 | 20.30 | 20.30 | 19.60 | 19.60 | -5.995% | 75 | 1,700 | -5.867% |
| 2026-09-29 | 20.85 | 20.85 | 20.85 | 20.85 | +4.250% | 1 | 1,701 | -11.511% |
| 2026-09-28 | 20.45 | 20.45 | 20.00 | 20.00 | +1.781% | 136 | 1,684 | -7.750% |
| 2026-09-25 | 19.65 | 19.65 | 19.60 | 19.65 | 0.000% | 109 | 1,683 | -6.107% |
| 2026-09-24 | 20.77 | 20.77 | 19.65 | 19.65 | +4.355% | 41 | 1,683 | -6.107% |
| 2026-09-22 | 19.08 | 19.20 | 18.83 | 18.83 | +1.784% | 143 | 1,683 | -2.018% |
| 2026-09-21 | 18.65 | 18.70 | 18.50 | 18.50 | -4.639% | 15 | 1,681 | -0.270% |
| 2026-09-18 | 19.40 | 19.40 | 19.40 | 19.40 | -3.960% | 1 | 1,681 | -4.897% |
| 2026-09-17 | 20.20 | 20.31 | 20.00 | 20.20 | -4.941% | 177 | 1,534 | -8.663% |
| 2026-09-16 | 21.40 | 21.50 | 21.25 | 21.25 | +0.473% | 41 | 1,495 | -13.176% |
| 2026-09-15 | 20.25 | 21.15 | 20.25 | 21.15 | +5.803% | 11 | 1,495 | -12.766% |
| 2026-09-14 | 19.99 | 20.00 | 19.96 | 19.99 | -0.299% | 49 | 1,495 | -7.704% |
| 2026-09-08 | 20.05 | 20.05 | 20.05 | 20.05 | +1.880% | 1 | 1,494 | -7.980% |
| 2026-09-04 | 19.68 | 19.68 | 19.68 | 19.68 | -4.605% | 5 | 1,489 | -6.250% |
| 2026-09-01 | 21.00 | 21.00 | 20.63 | 20.63 | +3.150% | 2 | 1,490 | -10.567% |
| 2026-08-31 | 19.70 | 20.00 | 19.45 | 20.00 | +5.820% | 66 | 1,489 | -7.750% |
| 2026-08-28 | 19.20 | 19.20 | 18.90 | 18.90 | -5.970% | 21 | 1,469 | -2.381% |
| 2026-08-27 | 20.15 | 20.20 | 20.10 | 20.10 | +2.813% | 112 | 1,497 | -8.209% |
| 2026-08-26 | 19.70 | 19.85 | 19.50 | 19.55 | -1.013% | 173 | 1,427 | -5.627% |
| 2026-08-25 | 19.70 | 19.75 | 19.70 | 19.75 | +0.971% | 9 | 1,427 | -6.582% |
| 2026-08-19 | 19.56 | 19.56 | 19.56 | 19.56 | -0.962% | 1 | 1,426 | -5.675% |
| 2026-08-18 | 19.55 | 19.75 | 19.55 | 19.75 | -1.741% | 3 | 1,424 | -6.582% |
| 2026-08-17 | 19.50 | 20.10 | 19.50 | 20.10 | +4.199% | 3 | 1,423 | -8.209% |
| 2026-08-14 | 19.35 | 19.35 | 19.29 | 19.29 | +0.731% | 2 | 1,424 | -4.355% |
| 2026-08-13 | 19.12 | 19.15 | 19.10 | 19.15 | +4.645% | 3 | 1,423 | -3.655% |
| 2026-08-10 | 18.30 | 18.30 | 18.30 | 18.30 | +0.826% | 2 | 1,421 | +0.820% |
| 2026-08-07 | 18.49 | 18.49 | 18.15 | 18.15 | +5.217% | 51 | 1,471 | +1.653% |
| 2026-08-03 | 17.10 | 17.25 | 16.89 | 17.25 | -10.899% | 64 | 1,525 | +6.957% |
| 2026-07-31 | 19.70 | 20.00 | 19.23 | 19.36 | -26.444% | 68 | 1,498 | -4.700% |
| 2026-07-30 | 26.30 | 26.32 | 26.30 | 26.32 | -6.067% | 5 | 1,494 | -29.901% |
| 2026-07-27 | 28.02 | 28.02 | 28.02 | 28.02 | -0.214% | 1 | 1,495 | -34.154% |
| 2026-07-24 | 28.08 | 28.08 | 28.08 | 28.08 | +8.837% | 1 | 1,496 | -34.295% |
| 2026-07-22 | 25.80 | 25.80 | 25.80 | 25.80 | +1.296% | 5 | 1,496 | -28.488% |
| 2026-07-21 | 25.47 | 25.47 | 25.47 | 25.47 | -1.812% | 3 | 1,496 | -27.562% |
| 2026-07-17 | 25.92 | 25.94 | 25.92 | 25.94 | +5.233% | 3 | 1,496 | -28.874% |
| 2026-07-16 | 24.65 | 24.65 | 24.65 | 24.65 | +1.482% | 5 | 1,499 | -25.152% |
| 2026-07-15 | 24.40 | 24.40 | 24.29 | 24.29 | -10.203% | 6 | 1,499 | -24.043% |
| 2026-07-09 | 27.62 | 27.66 | 27.05 | 27.05 | +0.185% | 10 | 1,495 | -31.793% |
| 2026-07-08 | 26.92 | 27.53 | 26.86 | 27.00 | +0.074% | 57 | 1,479 | -31.667% |
| 2026-07-07 | 27.05 | 27.05 | 26.90 | 26.98 | +1.049% | 5 | 1,480 | -31.616% |
| 2026-07-06 | 28.00 | 28.00 | 26.70 | 26.70 | -2.377% | 5 | 1,479 | -30.899% |
| 2026-07-01 | 27.35 | 27.35 | 27.35 | 27.35 | -8.833% | 2 | 1,481 | -32.541% |
| 2026-06-26 | 30.49 | 30.49 | 30.00 | 30.00 | +5.522% | 4 | 1,481 | -38.500% |
| 2026-06-24 | 28.43 | 28.43 | 28.43 | 28.43 | -4.885% | 6 | 1,478 | -35.104% |
| 2026-06-23 | 29.89 | 29.89 | 29.89 | 29.89 | +1.116% | 30 | 1,448 | -38.274% |
| 2026-06-22 | 28.50 | 29.56 | 28.50 | 29.56 | +9.644% | 28 | 1,445 | -37.585% |
| 2026-06-18 | 26.85 | 27.10 | 26.85 | 26.96 | +5.107% | 3 | 1,446 | -31.565% |
| 2026-06-16 | 25.32 | 25.65 | 25.30 | 25.65 | -2.137% | 3 | 1,445 | -28.070% |
| 2026-06-15 | 25.95 | 26.21 | 25.95 | 26.21 | -7.320% | 7 | 1,447 | -29.607% |
| 2026-06-12 | 28.28 | 28.28 | 28.28 | 28.28 | +1.690% | 1 | 1,447 | -34.760% |
| 2026-06-11 | 27.92 | 28.84 | 27.45 | 27.81 | -1.032% | 1,105 | 450 | -33.657% |
| 2026-06-10 | 27.30 | 28.15 | 27.30 | 28.10 | +7.869% | 163 | 453 | -34.342% |
| 2026-06-09 | 26.00 | 26.05 | 26.00 | 26.05 | +18.787% | 55 | 398 | -29.175% |
| 2026-06-01 | 21.20 | 21.93 | 21.20 | 21.93 | +10.035% | 203 | 206 | -15.869% |
| 2026-05-27 | 19.93 | 19.93 | 19.93 | 19.93 | -5.095% | 1 | 206 | -7.426% |
| 2026-05-26 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 5 | 206 | -12.143% |
| 2026-05-21 | 21.00 | 21.00 | 21.00 | 21.00 | +2.190% | 50 | 156 | -12.143% |
| 2026-05-12 | 20.55 | 20.55 | 20.55 | 20.55 | +3.474% | 1 | 156 | -10.219% |
| 2026-05-11 | 19.86 | 19.86 | 19.86 | 19.86 | -0.401% | 1 | 156 | -7.100% |
| 2026-05-08 | 19.94 | 19.94 | 19.94 | 19.94 | +0.809% | 1 | 157 | -7.472% |
| 2026-05-07 | 18.99 | 19.78 | 18.99 | 19.78 | +2.222% | 43 | 157 | -6.724% |
| 2026-05-06 | 19.35 | 19.35 | 19.35 | 19.35 | -12.085% | 10 | 153 | -4.651% |
| 2026-05-01 | 22.01 | 22.01 | 22.01 | 22.01 | +4.810% | 8 | 153 | -16.174% |
| 2026-04-30 | 21.00 | 21.00 | 21.00 | 21.00 | -7.854% | 1 | 152 | -12.143% |
| 2026-04-29 | 23.40 | 23.40 | 22.79 | 22.79 | -4.082% | 3 | 153 | -19.043% |
| 2026-04-28 | 24.10 | 24.10 | 23.76 | 23.76 | -1.124% | 3 | 153 | -22.348% |
| 2026-04-24 | 24.36 | 24.36 | 24.03 | 24.03 | -5.020% | 2 | 154 | -23.221% |
| 2026-04-23 | 25.30 | 25.30 | 25.30 | 25.30 | +0.198% | 1 | 154 | -27.075% |
| 2026-04-22 | 25.55 | 25.55 | 25.14 | 25.25 | -6.238% | 5 | 152 | -26.931% |
| 2026-04-20 | 26.95 | 27.00 | 26.70 | 26.93 | +3.776% | 247 | 133 | -31.489% |
| 2026-04-17 | 25.95 | 25.95 | 25.95 | 25.95 | -4.840% | 1 | 132 | -28.902% |
| 2026-04-15 | 27.27 | 27.27 | 27.27 | 27.27 | -8.244% | 1 | 133 | -32.343% |
| 2026-04-10 | 29.70 | 29.72 | 29.70 | 29.72 | -20.000% | 3 | 133 | -37.921% |
| 2026-04-06 | 37.15 | 37.15 | 37.15 | 37.15 | -3.381% | 1 | 133 | -50.336% |
| 2026-04-02 | 39.55 | 39.55 | 38.22 | 38.45 | +2.206% | 135 | 97 | -52.016% |
| 2026-04-01 | 37.81 | 37.82 | 37.55 | 37.62 | -4.639% | 35 | 97 | -50.957% |
| 2026-03-31 | 39.45 | 39.45 | 39.45 | 39.45 | -3.380% | 1 | 88 | -53.232% |
| 2026-03-27 | 40.83 | 40.83 | 40.83 | 40.83 | +8.446% | 3 | 88 | -54.813% |
| 2026-03-26 | 37.65 | 37.65 | 37.65 | 37.65 | +0.938% | 1 | 85 | -50.996% |
| 2026-03-06 | 37.30 | 37.30 | 37.30 | 37.30 | +1.359% | 1 | 85 | -50.536% |
| 2026-03-04 | 36.76 | 36.80 | 36.76 | 36.80 | -8.252% | 2 | 84 | -49.864% |
| 2026-03-02 | 40.25 | 40.45 | 40.11 | 40.11 | +0.275% | 3 | 82 | -54.001% |
| 2026-02-27 | 41.23 | 41.23 | 39.92 | 40.00 | -0.794% | 4 | 82 | -53.875% |
| 2026-02-26 | 40.32 | 40.32 | 40.32 | 40.32 | +2.128% | 1 | 81 | -54.241% |
| 2026-02-25 | 38.99 | 39.48 | 38.99 | 39.48 | -6.000% | 2 | 78 | -53.267% |
| 2026-02-23 | 42.00 | 42.00 | 42.00 | 42.00 | -0.662% | 1 | 78 | -56.071% |
| 2026-02-17 | 42.28 | 42.28 | 42.28 | 42.28 | -2.175% | 1 | 77 | -56.362% |
| 2026-02-12 | 43.22 | 43.22 | 43.22 | 43.22 | +6.270% | 10 | 76 | -57.311% |
| 2026-02-11 | 40.67 | 40.67 | 40.67 | 40.67 | +6.050% | 10 | 86 | -54.635% |
| 2026-02-09 | 38.35 | 38.35 | 38.35 | 38.35 | -5.472% | 1 | 76 | -51.890% |
| 2026-02-06 | 40.57 | 40.57 | 40.57 | 40.57 | +15.158% | 1 | 76 | -54.523% |
| 2026-02-05 | 34.68 | 35.23 | 34.59 | 35.23 | +15.508% | 9 | 76 | -47.630% |
| 2026-02-04 | 30.50 | 30.50 | 30.50 | 30.50 | +1.498% | 1 | 73 | -39.508% |
| 2026-02-03 | 29.90 | 30.05 | 29.90 | 30.05 | +7.513% | 29 | 72 | -38.602% |
| 2026-02-02 | 27.95 | 28.05 | 27.95 | 27.95 | -1.411% | 4 | 66 | -33.989% |
| 2026-01-28 | 28.35 | 28.35 | 28.35 | 28.35 | -1.391% | 2 | 65 | -34.921% |
| 2026-01-23 | 28.75 | 28.75 | 28.75 | 28.75 | -9.277% | 10 | 65 | -35.826% |
| 2026-01-21 | 31.68 | 31.69 | 31.68 | 31.69 | +13.584% | 10 | 73 | -41.780% |
| 2026-01-08 | 27.90 | 27.90 | 27.90 | 27.90 | -1.413% | 1 | 63 | -33.871% |
| 2026-01-07 | 28.30 | 28.30 | 28.30 | 28.30 | -9.003% | 3 | 62 | -34.806% |
| 2026-01-05 | 31.09 | 31.10 | 31.09 | 31.10 | -6.325% | 2 | 61 | -40.675% |
| 2026-01-02 | 33.20 | 33.20 | 33.20 | 33.20 | +6.924% | 1 | 61 | -44.428% |
| 2025-12-30 | 30.96 | 31.05 | 30.95 | 31.05 | -0.193% | 4 | 60 | -40.580% |
| 2025-12-29 | 31.18 | 31.22 | 31.11 | 31.11 | -0.924% | 4 | 60 | -40.694% |
| 2025-12-23 | 31.40 | 31.40 | 31.40 | 31.40 | -2.545% | 1 | 60 | -41.242% |
| 2025-12-22 | 32.67 | 32.67 | 32.22 | 32.22 | -2.511% | 4 | 59 | -42.737% |
| 2025-12-19 | 33.05 | 33.05 | 33.05 | 33.05 | -1.637% | 1 | 57 | -44.175% |
| 2025-12-18 | 34.04 | 34.05 | 33.60 | 33.60 | -2.183% | 31 | 56 | -45.089% |
| 2025-12-17 | 34.00 | 34.35 | 33.97 | 34.35 | -1.293% | 51 | 61 | -46.288% |
| 2025-12-16 | 34.70 | 34.80 | 34.70 | 34.80 | +2.203% | 2 | 58 | -46.983% |
| 2025-12-15 | 34.05 | 34.05 | 34.05 | 34.05 | +0.740% | 10 | 56 | -45.815% |
| 2025-12-12 | 33.50 | 33.80 | 33.50 | 33.80 | +2.269% | 36 | 46 | -45.414% |
| 2025-12-11 | 33.05 | 33.05 | 33.05 | 33.05 | -1.490% | 3 | 33 | -44.175% |
| 2025-12-05 | 33.55 | 33.55 | 33.55 | 33.55 | -1.526% | 5 | 30 | -45.007% |
| 2025-12-04 | 34.07 | 34.17 | 34.07 | 34.07 | 0.000% | 25 | 25 | -45.847% |