AMZN280616P00220000
AMZN Jun 16 2028 220.00 Put
optionOPRA
EODOct 6, 2026
22.03USD-0.091%(-0.02)6Vol1,327OI
AMZN280616P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.50 | 22.90 | 22.03 | 22.03 | -0.091% | 6 | 1,324 | 0.000% |
| 2026-10-05 | 22.60 | 22.60 | 22.05 | 22.05 | -2.735% | 13 | 1,324 | -0.091% |
| 2026-10-02 | 22.65 | 22.85 | 22.50 | 22.67 | -4.022% | 80 | 1,256 | -2.823% |
| 2026-10-01 | 24.10 | 24.20 | 23.34 | 23.62 | +2.517% | 58 | 1,203 | -6.732% |
| 2026-09-30 | 23.20 | 23.25 | 23.04 | 23.04 | -4.000% | 5 | 1,202 | -4.384% |
| 2026-09-29 | 23.00 | 24.00 | 23.00 | 24.00 | +0.925% | 29 | 1,225 | -8.208% |
| 2026-09-28 | 24.30 | 24.30 | 23.78 | 23.78 | +1.842% | 4 | 1,222 | -7.359% |
| 2026-09-25 | 23.63 | 23.63 | 23.25 | 23.35 | -0.511% | 7 | 1,219 | -5.653% |
| 2026-09-24 | 24.87 | 24.87 | 23.47 | 23.47 | -2.208% | 2 | 1,219 | -6.135% |
| 2026-09-23 | 23.80 | 24.25 | 23.80 | 24.00 | +6.195% | 6 | 1,216 | -8.208% |
| 2026-09-22 | 22.78 | 22.78 | 22.10 | 22.60 | +2.032% | 6 | 1,214 | -2.522% |
| 2026-09-21 | 22.75 | 22.76 | 22.15 | 22.15 | -4.526% | 13 | 1,205 | -0.542% |
| 2026-09-18 | 22.90 | 23.45 | 22.90 | 23.20 | -3.734% | 4 | 1,205 | -5.043% |
| 2026-09-17 | 23.65 | 24.15 | 23.65 | 24.10 | -5.305% | 685 | 617 | -8.589% |
| 2026-09-16 | 25.00 | 25.45 | 25.00 | 25.45 | +1.556% | 3 | 614 | -13.438% |
| 2026-09-15 | 25.10 | 25.10 | 25.06 | 25.06 | +7.094% | 2 | 613 | -12.091% |
| 2026-09-14 | 23.67 | 24.10 | 23.38 | 23.40 | +2.183% | 86 | 597 | -5.855% |
| 2026-09-11 | 22.90 | 22.90 | 22.90 | 22.90 | -6.911% | 1 | 598 | -3.799% |
| 2026-09-10 | 24.60 | 24.60 | 24.60 | 24.60 | -2.381% | 2 | 596 | -10.447% |
| 2026-09-09 | 24.90 | 25.20 | 24.90 | 25.20 | +6.554% | 5 | 596 | -12.579% |
| 2026-09-08 | 24.00 | 24.00 | 23.65 | 23.65 | +1.459% | 5 | 595 | -6.850% |
| 2026-09-04 | 22.15 | 23.31 | 22.15 | 23.31 | +2.237% | 6 | 591 | -5.491% |
| 2026-09-03 | 22.75 | 22.80 | 22.70 | 22.80 | -3.594% | 168 | 547 | -3.377% |
| 2026-09-02 | 23.81 | 23.81 | 23.55 | 23.65 | -2.070% | 5 | 543 | -6.850% |
| 2026-09-01 | 24.15 | 24.15 | 24.15 | 24.15 | +8.296% | 1 | 542 | -8.778% |
| 2026-08-28 | 22.79 | 22.79 | 22.30 | 22.30 | -6.303% | 14 | 537 | -1.211% |
| 2026-08-27 | 23.80 | 23.80 | 23.80 | 23.80 | +1.709% | 7 | 537 | -7.437% |
| 2026-08-26 | 23.21 | 23.50 | 23.20 | 23.40 | +0.214% | 46 | 504 | -5.855% |
| 2026-08-24 | 23.25 | 23.40 | 22.90 | 23.35 | -0.891% | 39 | 479 | -5.653% |
| 2026-08-21 | 23.46 | 23.75 | 23.46 | 23.56 | +4.711% | 3 | 477 | -6.494% |
| 2026-08-19 | 23.68 | 23.68 | 22.50 | 22.50 | -3.640% | 6 | 473 | -2.089% |
| 2026-08-18 | 23.20 | 23.40 | 23.20 | 23.35 | -0.638% | 3 | 470 | -5.653% |
| 2026-08-17 | 22.80 | 23.50 | 22.80 | 23.50 | +3.070% | 76 | 404 | -6.255% |
| 2026-08-14 | 22.85 | 22.85 | 22.80 | 22.80 | +2.656% | 4 | 405 | -3.377% |
| 2026-08-13 | 22.45 | 22.45 | 22.20 | 22.21 | +1.601% | 10 | 407 | -0.810% |
| 2026-08-11 | 21.86 | 21.86 | 21.86 | 21.86 | +1.533% | 1 | 407 | +0.778% |
| 2026-08-10 | 21.53 | 21.53 | 21.53 | 21.53 | -1.011% | 1 | 407 | +2.322% |
| 2026-08-07 | 21.15 | 21.75 | 21.15 | 21.75 | -1.136% | 51 | 396 | +1.287% |
| 2026-08-06 | 21.96 | 22.00 | 21.96 | 22.00 | -1.786% | 2 | 396 | +0.136% |
| 2026-08-05 | 21.52 | 22.40 | 21.30 | 22.40 | +3.704% | 17 | 399 | -1.652% |
| 2026-08-04 | 22.20 | 22.20 | 21.60 | 21.60 | +7.196% | 10 | 400 | +1.991% |
| 2026-08-03 | 20.15 | 20.33 | 19.60 | 20.15 | -12.391% | 58 | 399 | +9.330% |
| 2026-07-31 | 23.75 | 23.75 | 22.50 | 23.00 | -25.179% | 42 | 411 | -4.217% |
| 2026-07-30 | 30.68 | 30.78 | 30.68 | 30.74 | -7.881% | 32 | 386 | -28.334% |
| 2026-07-29 | 33.45 | 33.45 | 33.37 | 33.37 | +0.694% | 69 | 317 | -33.983% |
| 2026-07-28 | 33.14 | 33.14 | 33.14 | 33.14 | +1.037% | 1 | 317 | -33.524% |
| 2026-07-24 | 32.59 | 32.80 | 32.59 | 32.80 | +14.166% | 2 | 315 | -32.835% |
| 2026-07-20 | 28.93 | 28.93 | 28.73 | 28.73 | -6.569% | 11 | 315 | -23.321% |
| 2026-07-17 | 30.67 | 30.75 | 30.67 | 30.75 | +9.043% | 2 | 317 | -28.358% |
| 2026-07-16 | 28.20 | 28.20 | 28.20 | 28.20 | +0.535% | 1 | 317 | -21.879% |
| 2026-07-15 | 28.05 | 28.05 | 28.05 | 28.05 | -11.094% | 2 | 315 | -21.462% |
| 2026-07-09 | 31.74 | 31.75 | 31.55 | 31.55 | -0.379% | 4 | 315 | -30.174% |
| 2026-07-08 | 31.25 | 31.81 | 31.20 | 31.67 | +3.059% | 48 | 318 | -30.439% |
| 2026-07-07 | 31.15 | 31.15 | 30.73 | 30.73 | -1.570% | 4 | 317 | -28.311% |
| 2026-07-06 | 31.70 | 31.70 | 31.15 | 31.22 | -1.452% | 30 | 317 | -29.436% |
| 2026-07-01 | 31.68 | 31.68 | 31.68 | 31.68 | -12.919% | 2 | 315 | -30.461% |
| 2026-06-25 | 36.38 | 36.38 | 36.38 | 36.38 | +6.312% | 1 | 315 | -39.445% |
| 2026-06-22 | 33.10 | 34.37 | 33.10 | 34.22 | +10.103% | 12 | 314 | -35.622% |
| 2026-06-18 | 31.67 | 31.67 | 31.08 | 31.08 | +5.356% | 3 | 314 | -29.118% |
| 2026-06-16 | 29.50 | 29.50 | 29.50 | 29.50 | -10.633% | 2 | 314 | -25.322% |
| 2026-06-12 | 32.80 | 33.01 | 32.80 | 33.01 | +4.528% | 4 | 315 | -33.263% |
| 2026-06-11 | 33.00 | 33.00 | 31.58 | 31.58 | -1.834% | 11 | 310 | -30.241% |
| 2026-06-10 | 31.64 | 32.17 | 31.64 | 32.17 | +4.652% | 11 | 304 | -31.520% |
| 2026-06-09 | 30.74 | 30.74 | 30.74 | 30.74 | +2.330% | 1 | 303 | -28.334% |
| 2026-06-08 | 30.04 | 30.04 | 30.04 | 30.04 | +2.877% | 1 | 304 | -26.664% |
| 2026-06-05 | 29.20 | 29.20 | 29.20 | 29.20 | +3.730% | 2 | 304 | -24.555% |
| 2026-06-04 | 28.15 | 28.15 | 28.15 | 28.15 | +5.431% | 1 | 304 | -21.741% |
| 2026-06-02 | 27.51 | 27.90 | 26.70 | 26.70 | +4.501% | 4 | 305 | -17.491% |
| 2026-06-01 | 25.60 | 25.60 | 25.55 | 25.55 | +8.309% | 3 | 303 | -13.777% |
| 2026-05-29 | 23.55 | 23.59 | 23.35 | 23.59 | +0.468% | 4 | 302 | -6.613% |
| 2026-05-28 | 23.48 | 23.48 | 23.48 | 23.48 | -0.928% | 1 | 301 | -6.175% |
| 2026-05-27 | 23.99 | 23.99 | 23.52 | 23.70 | +0.084% | 9 | 300 | -7.046% |
| 2026-05-22 | 23.68 | 23.68 | 23.68 | 23.68 | -3.544% | 1 | 300 | -6.968% |
| 2026-05-20 | 24.70 | 24.70 | 24.55 | 24.55 | -1.800% | 3 | 297 | -10.265% |
| 2026-05-19 | 25.00 | 25.00 | 25.00 | 25.00 | +3.178% | 10 | 287 | -11.880% |
| 2026-05-13 | 24.23 | 24.23 | 24.23 | 24.23 | +4.892% | 1 | 286 | -9.080% |
| 2026-05-07 | 23.10 | 23.10 | 23.10 | 23.10 | +1.852% | 1 | 286 | -4.632% |
| 2026-05-06 | 22.68 | 22.68 | 22.68 | 22.68 | -4.183% | 1 | 286 | -2.866% |
| 2026-05-04 | 23.85 | 23.90 | 23.64 | 23.67 | -1.045% | 7 | 284 | -6.929% |
| 2026-05-01 | 23.25 | 24.32 | 23.25 | 23.92 | -1.806% | 13 | 284 | -7.901% |
| 2026-04-30 | 24.36 | 24.36 | 24.36 | 24.36 | -8.249% | 1 | 285 | -9.565% |
| 2026-04-29 | 26.70 | 26.70 | 26.12 | 26.55 | -3.630% | 6 | 282 | -17.024% |
| 2026-04-27 | 27.09 | 27.65 | 27.09 | 27.55 | -4.671% | 78 | 306 | -20.036% |
| 2026-04-22 | 28.90 | 28.90 | 28.90 | 28.90 | -6.924% | 1 | 307 | -23.772% |
| 2026-04-20 | 31.02 | 31.05 | 30.99 | 31.05 | +3.500% | 49 | 299 | -29.050% |
| 2026-04-17 | 29.92 | 30.00 | 29.12 | 30.00 | -3.069% | 36 | 296 | -26.567% |
| 2026-04-14 | 31.27 | 31.32 | 30.58 | 30.95 | -8.756% | 24 | 275 | -28.821% |
| 2026-04-10 | 34.15 | 34.25 | 33.67 | 33.92 | -7.068% | 34 | 275 | -35.053% |
| 2026-04-09 | 36.50 | 36.50 | 36.50 | 36.50 | -5.636% | 5 | 283 | -39.644% |
| 2026-04-08 | 38.85 | 38.85 | 38.55 | 38.68 | -8.167% | 21 | 288 | -43.046% |
| 2026-04-06 | 42.12 | 42.12 | 42.12 | 42.12 | -2.228% | 10 | 283 | -47.697% |
| 2026-04-01 | 43.35 | 43.35 | 43.08 | 43.08 | -10.306% | 2 | 283 | -48.863% |
| 2026-03-27 | 47.09 | 48.03 | 46.79 | 48.03 | +13.627% | 31 | 282 | -54.133% |
| 2026-03-23 | 42.27 | 42.27 | 42.27 | 42.27 | -5.857% | 2 | 289 | -47.883% |
| 2026-03-20 | 44.90 | 45.00 | 44.90 | 44.90 | +8.193% | 5 | 289 | -50.935% |
| 2026-03-18 | 41.50 | 41.50 | 41.50 | 41.50 | +1.840% | 1 | 290 | -46.916% |
| 2026-03-17 | 40.98 | 40.98 | 40.75 | 40.75 | -10.242% | 2 | 289 | -45.939% |
| 2026-03-13 | 44.30 | 45.45 | 44.30 | 45.40 | +2.483% | 27 | 289 | -51.476% |
| 2026-03-12 | 43.63 | 44.30 | 43.63 | 44.30 | +3.869% | 3 | 297 | -50.271% |
| 2026-03-06 | 42.65 | 42.65 | 42.65 | 42.65 | +1.258% | 1 | 300 | -48.347% |
| 2026-03-05 | 40.95 | 42.12 | 40.95 | 42.12 | -0.142% | 30 | 299 | -47.697% |
| 2026-03-04 | 42.18 | 42.18 | 42.18 | 42.18 | -6.681% | 2 | 289 | -47.771% |
| 2026-03-03 | 45.35 | 45.35 | 45.20 | 45.20 | -1.461% | 206 | 287 | -51.261% |
| 2026-02-27 | 45.95 | 45.95 | 45.87 | 45.87 | +0.044% | 2 | 110 | -51.973% |
| 2026-02-26 | 44.54 | 45.85 | 44.43 | 45.85 | -0.650% | 12 | 109 | -51.952% |
| 2026-02-20 | 46.08 | 46.15 | 46.08 | 46.15 | -6.389% | 2 | 105 | -52.264% |
| 2026-02-13 | 49.30 | 49.30 | 49.30 | 49.30 | +3.789% | 10 | 93 | -55.314% |
| 2026-02-11 | 47.30 | 47.50 | 47.30 | 47.50 | +5.345% | 3 | 93 | -53.621% |
| 2026-02-10 | 44.05 | 45.09 | 44.05 | 45.09 | +4.254% | 11 | 96 | -51.142% |
| 2026-02-06 | 45.98 | 45.98 | 43.25 | 43.25 | +7.990% | 2 | 85 | -49.064% |
| 2026-02-05 | 40.05 | 40.05 | 40.05 | 40.05 | +16.357% | 2 | 85 | -44.994% |
| 2026-02-03 | 34.50 | 34.50 | 34.42 | 34.42 | +1.355% | 3 | 87 | -35.997% |
| 2026-01-30 | 32.88 | 33.96 | 32.88 | 33.96 | +4.204% | 2 | 86 | -35.130% |
| 2026-01-28 | 32.20 | 32.59 | 32.20 | 32.59 | +0.092% | 3 | 87 | -32.403% |
| 2026-01-27 | 32.28 | 32.56 | 31.87 | 32.56 | +0.339% | 31 | 87 | -32.340% |
| 2026-01-23 | 32.45 | 32.45 | 32.45 | 32.45 | -4.783% | 2 | 80 | -32.111% |
| 2026-01-22 | 34.08 | 34.08 | 34.08 | 34.08 | -4.162% | 2 | 80 | -35.358% |
| 2026-01-20 | 34.99 | 35.56 | 34.55 | 35.56 | +6.149% | 20 | 82 | -38.048% |
| 2026-01-16 | 33.75 | 33.75 | 33.50 | 33.50 | -1.063% | 2 | 86 | -34.239% |
| 2026-01-14 | 34.04 | 34.06 | 33.86 | 33.86 | +4.895% | 14 | 86 | -34.938% |
| 2026-01-13 | 32.28 | 32.28 | 32.28 | 32.28 | +3.761% | 1 | 72 | -31.753% |
| 2026-01-12 | 31.11 | 31.11 | 31.11 | 31.11 | -3.024% | 1 | 73 | -29.187% |
| 2026-01-08 | 32.60 | 32.60 | 32.08 | 32.08 | -1.353% | 2 | 73 | -31.328% |
| 2026-01-07 | 32.52 | 32.52 | 32.52 | 32.52 | -2.342% | 1 | 72 | -32.257% |
| 2026-01-06 | 34.10 | 34.10 | 33.30 | 33.30 | -6.461% | 6 | 73 | -33.844% |
| 2026-01-05 | 35.59 | 35.60 | 35.57 | 35.60 | +0.850% | 4 | 77 | -38.118% |
| 2025-12-30 | 35.31 | 35.31 | 35.30 | 35.30 | -0.731% | 53 | 77 | -37.592% |
| 2025-12-29 | 35.56 | 35.56 | 35.56 | 35.56 | +0.169% | 1 | 90 | -38.048% |
| 2025-12-26 | 35.08 | 35.50 | 35.08 | 35.50 | 0.000% | 3 | 90 | -37.944% |
| 2025-12-24 | 35.50 | 35.50 | 35.50 | 35.50 | 0.000% | 2 | 89 | -37.944% |
| 2025-12-23 | 35.50 | 35.50 | 35.50 | 35.50 | -3.401% | 1 | 89 | -37.944% |
| 2025-12-22 | 37.35 | 37.44 | 36.75 | 36.75 | -3.162% | 12 | 89 | -40.054% |
| 2025-12-19 | 37.69 | 37.95 | 37.64 | 37.95 | -1.172% | 3 | 85 | -41.950% |
| 2025-12-18 | 38.89 | 38.89 | 38.40 | 38.40 | -0.903% | 31 | 84 | -42.630% |
| 2025-12-17 | 38.80 | 38.83 | 38.75 | 38.75 | -1.849% | 31 | 55 | -43.148% |
| 2025-12-16 | 39.50 | 39.50 | 39.46 | 39.48 | -0.051% | 5 | 44 | -44.200% |
| 2025-12-15 | 39.50 | 39.50 | 39.50 | 39.50 | +2.464% | 2 | 39 | -44.228% |
| 2025-12-12 | 38.55 | 38.55 | 38.55 | 38.55 | +1.528% | 1 | 37 | -42.853% |
| 2025-12-09 | 38.10 | 38.10 | 37.97 | 37.97 | +0.185% | 3 | 36 | -41.981% |
| 2025-12-05 | 38.08 | 38.08 | 37.86 | 37.90 | -2.696% | 22 | 35 | -41.873% |
| 2025-12-04 | 38.80 | 39.40 | 38.80 | 38.95 | -3.827% | 15 | 13 | -43.440% |
| 2025-12-03 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 1 | 1 | -45.605% |