AMZN280616P00240000
AMZN Jun 16 2028 240.00 Put
optionOPRA
EODOct 6, 2026
30.30USD-0.656%(-0.20)2Vol1,085OI
AMZN280616P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 31.45 | 31.45 | 30.30 | 30.30 | -0.656% | 2 | 1,087 | 0.000% |
| 2026-10-05 | 31.50 | 31.50 | 30.35 | 30.50 | -2.087% | 40 | 1,116 | -0.656% |
| 2026-10-02 | 31.30 | 31.55 | 31.15 | 31.15 | -5.891% | 54 | 1,080 | -2.729% |
| 2026-10-01 | 32.60 | 33.10 | 32.60 | 33.10 | +4.318% | 2 | 1,078 | -8.459% |
| 2026-09-30 | 31.96 | 32.05 | 31.56 | 31.73 | -3.409% | 28 | 1,073 | -4.507% |
| 2026-09-29 | 32.94 | 32.94 | 32.58 | 32.85 | +0.459% | 7 | 1,076 | -7.763% |
| 2026-09-28 | 33.31 | 33.34 | 32.55 | 32.70 | +8.099% | 11 | 1,075 | -7.339% |
| 2026-09-25 | 32.50 | 32.50 | 30.25 | 30.25 | -5.851% | 84 | 1,044 | +0.165% |
| 2026-09-24 | 33.81 | 33.81 | 32.00 | 32.13 | -1.017% | 55 | 996 | -5.696% |
| 2026-09-23 | 32.00 | 33.05 | 31.50 | 32.46 | +5.219% | 41 | 964 | -6.654% |
| 2026-09-22 | 31.42 | 31.63 | 30.26 | 30.85 | +2.662% | 152 | 823 | -1.783% |
| 2026-09-21 | 30.89 | 31.05 | 30.00 | 30.05 | -6.532% | 26 | 833 | +0.832% |
| 2026-09-18 | 30.80 | 32.15 | 30.80 | 32.15 | -6.812% | 2 | 831 | -5.754% |
| 2026-09-16 | 34.20 | 34.50 | 34.14 | 34.50 | +0.583% | 5 | 831 | -12.174% |
| 2026-09-15 | 32.45 | 34.30 | 32.45 | 34.30 | +6.357% | 10 | 826 | -11.662% |
| 2026-09-14 | 32.20 | 32.65 | 31.60 | 32.25 | +1.831% | 289 | 742 | -6.047% |
| 2026-09-11 | 31.75 | 31.75 | 31.67 | 31.67 | -5.094% | 4 | 738 | -4.326% |
| 2026-09-10 | 33.40 | 33.50 | 33.37 | 33.37 | -1.126% | 3 | 741 | -9.200% |
| 2026-09-09 | 32.00 | 33.90 | 32.00 | 33.75 | +4.199% | 245 | 508 | -10.222% |
| 2026-09-08 | 32.45 | 32.45 | 32.39 | 32.39 | +4.316% | 2 | 507 | -6.453% |
| 2026-09-04 | 31.05 | 31.05 | 31.05 | 31.05 | -0.193% | 2 | 505 | -2.415% |
| 2026-09-03 | 31.25 | 32.00 | 31.11 | 31.11 | -3.385% | 4 | 503 | -2.604% |
| 2026-09-02 | 32.27 | 32.27 | 32.20 | 32.20 | -1.799% | 4 | 500 | -5.901% |
| 2026-09-01 | 32.71 | 32.79 | 32.71 | 32.79 | +5.774% | 9 | 491 | -7.594% |
| 2026-08-31 | 30.85 | 31.04 | 30.85 | 31.00 | +2.990% | 11 | 488 | -2.258% |
| 2026-08-28 | 30.65 | 30.65 | 30.08 | 30.10 | -6.898% | 8 | 485 | +0.664% |
| 2026-08-27 | 32.05 | 32.33 | 32.05 | 32.33 | +1.987% | 23 | 490 | -6.279% |
| 2026-08-26 | 31.88 | 31.88 | 31.50 | 31.70 | +1.929% | 14 | 482 | -4.416% |
| 2026-08-25 | 31.10 | 31.50 | 31.10 | 31.10 | -1.270% | 10 | 481 | -2.572% |
| 2026-08-24 | 31.54 | 31.54 | 30.35 | 31.50 | -1.501% | 7 | 478 | -3.810% |
| 2026-08-21 | 32.00 | 32.03 | 31.98 | 31.98 | +1.685% | 6 | 477 | -5.253% |
| 2026-08-20 | 31.40 | 31.45 | 31.40 | 31.45 | +1.616% | 18 | 477 | -3.657% |
| 2026-08-19 | 30.76 | 30.95 | 30.76 | 30.95 | -1.433% | 2 | 475 | -2.100% |
| 2026-08-18 | 32.00 | 32.00 | 31.00 | 31.40 | -0.475% | 7 | 472 | -3.503% |
| 2026-08-17 | 30.79 | 32.03 | 30.70 | 31.55 | +1.774% | 17 | 469 | -3.962% |
| 2026-08-14 | 30.72 | 31.00 | 30.15 | 31.00 | +2.990% | 61 | 449 | -2.258% |
| 2026-08-13 | 30.10 | 30.80 | 30.10 | 30.10 | -1.794% | 140 | 425 | +0.664% |
| 2026-08-12 | 30.65 | 30.65 | 30.65 | 30.65 | +4.216% | 1 | 424 | -1.142% |
| 2026-08-11 | 29.41 | 29.41 | 29.41 | 29.41 | +1.344% | 1 | 424 | +3.026% |
| 2026-08-07 | 29.02 | 29.02 | 29.02 | 29.02 | +2.544% | 3 | 424 | +4.411% |
| 2026-08-05 | 28.34 | 28.34 | 28.30 | 28.30 | +0.533% | 2 | 424 | +7.067% |
| 2026-08-04 | 28.15 | 28.15 | 28.15 | 28.15 | +3.569% | 1 | 424 | +7.638% |
| 2026-08-03 | 27.31 | 27.45 | 27.18 | 27.18 | -9.611% | 5 | 424 | +11.479% |
| 2026-07-31 | 31.75 | 31.75 | 30.07 | 30.07 | -25.972% | 157 | 352 | +0.765% |
| 2026-07-30 | 40.80 | 40.80 | 40.62 | 40.62 | -3.790% | 15 | 347 | -25.406% |
| 2026-07-23 | 42.22 | 42.22 | 42.22 | 42.22 | +9.378% | 5 | 342 | -28.233% |
| 2026-07-21 | 38.60 | 38.60 | 38.60 | 38.60 | +0.026% | 1 | 342 | -21.503% |
| 2026-07-20 | 38.59 | 38.59 | 38.59 | 38.59 | +4.836% | 1 | 342 | -21.482% |
| 2026-07-15 | 36.81 | 36.81 | 36.81 | 36.81 | -8.296% | 1 | 341 | -17.685% |
| 2026-07-14 | 40.14 | 40.14 | 40.14 | 40.14 | -3.300% | 1 | 341 | -24.514% |
| 2026-07-08 | 41.15 | 41.86 | 40.95 | 41.51 | +0.998% | 46 | 319 | -27.006% |
| 2026-07-07 | 41.20 | 41.35 | 41.07 | 41.10 | +0.342% | 4 | 317 | -26.277% |
| 2026-07-06 | 40.80 | 41.10 | 40.78 | 40.96 | -1.039% | 49 | 278 | -26.025% |
| 2026-07-02 | 41.24 | 41.39 | 40.67 | 41.39 | -5.394% | 10 | 272 | -26.794% |
| 2026-06-30 | 43.33 | 43.75 | 43.33 | 43.75 | +3.673% | 4 | 269 | -30.743% |
| 2026-06-29 | 41.06 | 42.20 | 41.06 | 42.20 | -2.111% | 7 | 269 | -28.199% |
| 2026-06-24 | 42.02 | 43.11 | 41.95 | 43.11 | -2.245% | 5 | 266 | -29.715% |
| 2026-06-23 | 44.10 | 44.10 | 44.10 | 44.10 | +7.666% | 2 | 264 | -31.293% |
| 2026-06-22 | 40.96 | 40.96 | 40.96 | 40.96 | -0.389% | 1 | 264 | -26.025% |
| 2026-06-18 | 42.32 | 42.32 | 41.12 | 41.12 | -0.676% | 3 | 262 | -26.313% |
| 2026-06-17 | 41.40 | 41.40 | 41.40 | 41.40 | +5.130% | 1 | 262 | -26.812% |
| 2026-06-16 | 39.33 | 39.38 | 39.33 | 39.38 | -0.581% | 2 | 263 | -23.057% |
| 2026-06-15 | 39.61 | 39.61 | 39.61 | 39.61 | -9.669% | 2 | 263 | -23.504% |
| 2026-06-12 | 43.85 | 43.85 | 43.85 | 43.85 | +5.663% | 2 | 261 | -30.901% |
| 2026-06-11 | 42.71 | 42.71 | 41.50 | 41.50 | -2.330% | 55 | 285 | -26.988% |
| 2026-06-10 | 42.50 | 42.50 | 42.49 | 42.49 | +4.914% | 20 | 265 | -28.689% |
| 2026-06-09 | 40.50 | 40.50 | 40.50 | 40.50 | +20.214% | 1 | 264 | -25.185% |
| 2026-06-01 | 33.80 | 33.99 | 33.68 | 33.69 | +8.154% | 61 | 259 | -10.062% |
| 2026-05-29 | 31.15 | 31.15 | 31.15 | 31.15 | -0.985% | 1 | 259 | -2.729% |
| 2026-05-28 | 31.46 | 31.46 | 31.46 | 31.46 | -0.285% | 1 | 258 | -3.687% |
| 2026-05-27 | 31.55 | 31.55 | 31.55 | 31.55 | -0.221% | 1 | 257 | -3.962% |
| 2026-05-14 | 31.62 | 31.62 | 31.62 | 31.62 | +4.116% | 1 | 257 | -4.175% |
| 2026-05-11 | 30.37 | 30.37 | 30.37 | 30.37 | +1.470% | 1 | 257 | -0.230% |
| 2026-05-07 | 29.93 | 29.93 | 29.93 | 29.93 | -0.763% | 1 | 257 | +1.236% |
| 2026-05-06 | 30.57 | 30.57 | 30.16 | 30.16 | -3.949% | 32 | 228 | +0.464% |
| 2026-05-04 | 31.73 | 31.73 | 31.39 | 31.40 | -12.778% | 5 | 231 | -3.503% |
| 2026-04-28 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 2 | 231 | -15.833% |
| 2026-04-27 | 35.95 | 36.00 | 35.95 | 36.00 | -0.607% | 30 | 242 | -15.833% |
| 2026-04-24 | 36.37 | 36.37 | 36.10 | 36.22 | -11.117% | 25 | 245 | -16.345% |
| 2026-04-20 | 40.75 | 40.75 | 40.75 | 40.75 | +5.844% | 1 | 245 | -25.644% |
| 2026-04-17 | 38.75 | 38.82 | 38.50 | 38.50 | -4.157% | 3 | 246 | -21.299% |
| 2026-04-16 | 40.60 | 40.60 | 39.89 | 40.17 | -0.569% | 5 | 247 | -24.571% |
| 2026-04-15 | 40.47 | 41.12 | 40.40 | 40.40 | +1.686% | 5 | 244 | -25.000% |
| 2026-04-14 | 39.95 | 40.10 | 39.73 | 39.73 | -9.663% | 10 | 251 | -23.735% |
| 2026-04-13 | 43.98 | 43.98 | 43.98 | 43.98 | +0.756% | 88 | 163 | -31.105% |
| 2026-04-10 | 43.95 | 43.95 | 43.65 | 43.65 | -5.519% | 7 | 163 | -30.584% |
| 2026-04-09 | 46.20 | 46.20 | 46.20 | 46.20 | -5.772% | 1 | 157 | -34.416% |
| 2026-04-08 | 49.03 | 49.03 | 49.03 | 49.03 | -8.132% | 4 | 157 | -38.201% |
| 2026-04-07 | 53.37 | 53.37 | 53.37 | 53.37 | -1.839% | 1 | 157 | -43.227% |
| 2026-04-01 | 54.84 | 54.84 | 54.35 | 54.37 | -7.613% | 4 | 157 | -44.271% |
| 2026-03-30 | 58.85 | 58.85 | 58.85 | 58.85 | +3.482% | 30 | 157 | -48.513% |
| 2026-03-20 | 56.87 | 56.87 | 56.87 | 56.87 | +6.200% | 10 | 145 | -46.721% |
| 2026-03-18 | 53.55 | 53.55 | 53.55 | 53.55 | -3.946% | 10 | 145 | -43.417% |
| 2026-03-16 | 55.75 | 55.75 | 55.75 | 55.75 | +1.789% | 1 | 136 | -45.650% |
| 2026-03-11 | 54.77 | 54.77 | 54.77 | 54.77 | +2.758% | 1 | 136 | -44.678% |
| 2026-03-05 | 53.30 | 53.30 | 53.30 | 53.30 | -14.267% | 1 | 136 | -43.152% |
| 2026-02-13 | 62.00 | 62.17 | 62.00 | 62.17 | +5.731% | 12 | 136 | -51.263% |
| 2026-02-11 | 58.73 | 58.80 | 58.73 | 58.80 | +15.407% | 2 | 136 | -48.469% |
| 2026-02-05 | 51.40 | 51.40 | 50.95 | 50.95 | +15.193% | 30 | 137 | -40.530% |
| 2026-02-03 | 44.05 | 44.23 | 44.05 | 44.23 | +2.669% | 2 | 127 | -31.494% |
| 2026-01-29 | 43.08 | 43.08 | 43.08 | 43.08 | +0.490% | 1 | 128 | -29.666% |
| 2026-01-26 | 42.87 | 42.87 | 42.87 | 42.87 | -5.155% | 15 | 127 | -29.321% |
| 2026-01-21 | 46.82 | 46.82 | 45.20 | 45.20 | +4.147% | 16 | 137 | -32.965% |
| 2026-01-14 | 43.40 | 43.40 | 43.40 | 43.40 | +3.333% | 15 | 127 | -30.184% |
| 2026-01-13 | 42.50 | 42.51 | 42.00 | 42.00 | +3.270% | 22 | 122 | -27.857% |
| 2026-01-09 | 41.00 | 41.00 | 40.67 | 40.67 | -1.358% | 2 | 121 | -25.498% |
| 2026-01-08 | 42.37 | 42.37 | 41.23 | 41.23 | -1.246% | 6 | 119 | -26.510% |
| 2026-01-07 | 41.75 | 41.81 | 41.75 | 41.75 | -2.225% | 3 | 117 | -27.425% |
| 2026-01-06 | 42.60 | 42.70 | 42.60 | 42.70 | -6.216% | 2 | 117 | -29.040% |
| 2026-01-05 | 45.30 | 45.64 | 45.30 | 45.53 | -0.720% | 6 | 122 | -33.450% |
| 2025-12-31 | 45.87 | 45.87 | 45.86 | 45.86 | +0.570% | 6 | 122 | -33.929% |
| 2025-12-29 | 45.69 | 45.79 | 45.59 | 45.60 | +1.221% | 4 | 122 | -33.553% |
| 2025-12-26 | 45.05 | 45.05 | 45.05 | 45.05 | -2.405% | 1 | 123 | -32.741% |
| 2025-12-23 | 46.16 | 46.16 | 46.16 | 46.16 | -3.086% | 2 | 123 | -34.359% |
| 2025-12-22 | 47.63 | 47.63 | 47.63 | 47.63 | -1.794% | 1 | 123 | -36.385% |
| 2025-12-18 | 48.50 | 48.50 | 48.50 | 48.50 | -3.348% | 46 | 123 | -37.526% |
| 2025-12-16 | 50.18 | 50.18 | 50.18 | 50.18 | +0.280% | 1 | 77 | -39.617% |
| 2025-12-15 | 50.04 | 50.04 | 50.04 | 50.04 | +2.646% | 1 | 77 | -39.448% |
| 2025-12-12 | 48.52 | 48.75 | 48.52 | 48.75 | +2.137% | 6 | 77 | -37.846% |
| 2025-12-11 | 47.73 | 47.73 | 47.73 | 47.73 | -2.153% | 1 | 70 | -36.518% |
| 2025-12-09 | 48.78 | 48.78 | 48.78 | 48.78 | -0.184% | 1 | 70 | -37.884% |
| 2025-12-08 | 48.87 | 48.87 | 48.87 | 48.87 | +1.495% | 1 | 71 | -37.999% |
| 2025-12-05 | 48.02 | 48.25 | 48.02 | 48.15 | -2.015% | 80 | 70 | -37.072% |
| 2025-12-04 | 49.45 | 49.45 | 49.14 | 49.14 | 0.000% | 2 | 2 | -38.339% |