AMZN280616P00250000
AMZN Jun 16 2028 250.00 Put
optionOPRA
EODOct 6, 2026
34.20USD-2.979%(-1.05)4Vol617OI
AMZN280616P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 34.90 | 34.90 | 34.20 | 34.20 | -2.979% | 4 | 615 | 0.000% |
| 2026-10-05 | 35.68 | 35.68 | 35.25 | 35.25 | -2.355% | 3 | 615 | -2.979% |
| 2026-10-02 | 36.25 | 36.25 | 36.10 | 36.10 | -2.009% | 6 | 619 | -5.263% |
| 2026-10-01 | 38.10 | 38.10 | 36.80 | 36.84 | +1.070% | 9 | 612 | -7.166% |
| 2026-09-30 | 36.55 | 36.67 | 36.45 | 36.45 | -4.331% | 5 | 611 | -6.173% |
| 2026-09-29 | 38.10 | 38.10 | 38.10 | 38.10 | +0.820% | 10 | 611 | -10.236% |
| 2026-09-28 | 37.79 | 37.79 | 37.79 | 37.79 | +1.641% | 4 | 607 | -9.500% |
| 2026-09-25 | 37.75 | 37.75 | 37.00 | 37.18 | +0.486% | 19 | 591 | -8.015% |
| 2026-09-24 | 38.50 | 38.75 | 37.00 | 37.00 | -1.805% | 57 | 608 | -7.568% |
| 2026-09-23 | 37.08 | 37.68 | 37.08 | 37.68 | +5.843% | 8 | 605 | -9.236% |
| 2026-09-22 | 35.00 | 35.85 | 35.00 | 35.60 | +2.446% | 7 | 600 | -3.933% |
| 2026-09-21 | 35.10 | 35.10 | 34.66 | 34.75 | -7.086% | 49 | 636 | -1.583% |
| 2026-09-17 | 36.60 | 37.50 | 36.60 | 37.40 | -3.109% | 180 | 747 | -8.556% |
| 2026-09-15 | 37.18 | 38.60 | 37.18 | 38.60 | +0.573% | 4 | 747 | -11.399% |
| 2026-09-09 | 38.38 | 38.38 | 38.38 | 38.38 | +4.435% | 200 | 593 | -10.891% |
| 2026-09-08 | 36.75 | 36.75 | 36.75 | 36.75 | +2.368% | 8 | 593 | -6.939% |
| 2026-09-04 | 35.90 | 35.90 | 35.90 | 35.90 | -2.973% | 10 | 593 | -4.735% |
| 2026-09-02 | 37.02 | 37.05 | 36.79 | 37.00 | -0.804% | 9 | 596 | -7.568% |
| 2026-09-01 | 37.30 | 37.30 | 37.30 | 37.30 | +1.690% | 145 | 451 | -8.311% |
| 2026-08-31 | 36.68 | 36.68 | 36.68 | 36.68 | +5.402% | 2 | 449 | -6.761% |
| 2026-08-28 | 35.14 | 35.14 | 34.80 | 34.80 | -5.563% | 5 | 449 | -1.724% |
| 2026-08-27 | 36.95 | 36.95 | 36.70 | 36.85 | +2.106% | 48 | 401 | -7.191% |
| 2026-08-26 | 36.09 | 36.09 | 36.09 | 36.09 | +3.558% | 1 | 402 | -5.237% |
| 2026-08-25 | 34.85 | 34.85 | 34.85 | 34.85 | -5.041% | 2 | 402 | -1.865% |
| 2026-08-21 | 36.85 | 36.85 | 36.58 | 36.70 | +5.460% | 11 | 399 | -6.812% |
| 2026-08-19 | 35.03 | 35.03 | 34.80 | 34.80 | -3.681% | 15 | 397 | -1.724% |
| 2026-08-17 | 36.13 | 36.13 | 36.13 | 36.13 | +1.346% | 4 | 397 | -5.342% |
| 2026-08-14 | 35.65 | 35.65 | 35.65 | 35.65 | +1.886% | 2 | 395 | -4.067% |
| 2026-08-13 | 34.99 | 34.99 | 34.99 | 34.99 | -0.171% | 4 | 391 | -2.258% |
| 2026-08-12 | 34.60 | 35.05 | 34.60 | 35.05 | +5.161% | 5 | 391 | -2.425% |
| 2026-08-11 | 33.32 | 33.35 | 33.32 | 33.33 | +0.695% | 3 | 390 | +2.610% |
| 2026-08-10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.151% | 1 | 391 | +3.323% |
| 2026-08-07 | 33.15 | 33.15 | 33.15 | 33.15 | -2.843% | 1 | 390 | +3.167% |
| 2026-08-06 | 34.12 | 34.12 | 34.12 | 34.12 | +1.096% | 1 | 390 | +0.234% |
| 2026-08-05 | 33.75 | 33.75 | 33.75 | 33.75 | +2.366% | 1 | 390 | +1.333% |
| 2026-08-04 | 32.66 | 33.00 | 32.30 | 32.97 | +8.454% | 8 | 390 | +3.731% |
| 2026-08-03 | 30.85 | 31.10 | 30.40 | 30.40 | -11.807% | 22 | 385 | +12.500% |
| 2026-07-31 | 35.10 | 35.66 | 34.47 | 34.47 | -25.470% | 87 | 372 | -0.783% |
| 2026-07-30 | 46.25 | 46.25 | 46.25 | 46.25 | +4.757% | 1 | 372 | -26.054% |
| 2026-07-22 | 44.15 | 44.15 | 44.15 | 44.15 | +0.684% | 2 | 372 | -22.537% |
| 2026-07-21 | 43.63 | 43.85 | 43.63 | 43.85 | +4.829% | 2 | 371 | -22.007% |
| 2026-07-16 | 41.83 | 41.83 | 41.83 | 41.83 | -5.469% | 1 | 371 | -18.240% |
| 2026-07-14 | 44.25 | 44.25 | 44.25 | 44.25 | -0.338% | 16 | 355 | -22.712% |
| 2026-07-13 | 43.75 | 44.81 | 43.75 | 44.40 | -0.247% | 35 | 345 | -22.973% |
| 2026-07-10 | 45.45 | 45.45 | 44.50 | 44.51 | -2.668% | 5 | 346 | -23.163% |
| 2026-07-09 | 47.18 | 47.18 | 45.73 | 45.73 | -1.656% | 18 | 346 | -25.213% |
| 2026-07-08 | 46.54 | 46.80 | 46.30 | 46.50 | +1.043% | 9 | 344 | -26.452% |
| 2026-07-07 | 46.16 | 46.16 | 45.97 | 46.02 | +0.371% | 6 | 343 | -25.684% |
| 2026-07-06 | 46.05 | 46.05 | 45.65 | 45.85 | -3.372% | 6 | 341 | -25.409% |
| 2026-06-29 | 47.45 | 47.45 | 47.45 | 47.45 | +7.792% | 1 | 340 | -27.924% |
| 2026-06-16 | 44.02 | 44.02 | 44.02 | 44.02 | -9.517% | 1 | 339 | -22.308% |
| 2026-06-12 | 48.65 | 48.65 | 48.65 | 48.65 | +4.399% | 1 | 339 | -29.702% |
| 2026-06-10 | 46.60 | 46.60 | 46.60 | 46.60 | +2.508% | 1 | 339 | -26.609% |
| 2026-06-08 | 45.46 | 45.46 | 45.46 | 45.46 | +4.027% | 1 | 338 | -24.769% |
| 2026-06-03 | 43.70 | 43.70 | 43.70 | 43.70 | +8.302% | 50 | 288 | -21.739% |
| 2026-06-02 | 40.35 | 40.35 | 40.35 | 40.35 | +3.065% | 1 | 288 | -15.242% |
| 2026-06-01 | 38.00 | 39.15 | 38.00 | 39.15 | +10.065% | 17 | 285 | -12.644% |
| 2026-05-29 | 35.50 | 35.57 | 35.50 | 35.57 | -0.503% | 2 | 283 | -3.852% |
| 2026-05-28 | 35.75 | 35.75 | 35.75 | 35.75 | -2.589% | 1 | 283 | -4.336% |
| 2026-05-26 | 36.08 | 37.10 | 36.08 | 36.70 | -2.781% | 12 | 280 | -6.812% |
| 2026-05-21 | 37.77 | 37.77 | 37.75 | 37.75 | -2.781% | 2 | 280 | -9.404% |
| 2026-05-19 | 38.82 | 38.83 | 38.82 | 38.83 | +7.206% | 4 | 282 | -11.924% |
| 2026-05-18 | 35.40 | 36.22 | 35.40 | 36.22 | -3.077% | 18 | 290 | -5.577% |
| 2026-05-15 | 37.37 | 37.37 | 37.37 | 37.37 | +8.634% | 1 | 290 | -8.483% |
| 2026-05-11 | 34.40 | 34.40 | 34.40 | 34.40 | +1.775% | 13 | 283 | -0.581% |
| 2026-05-06 | 33.80 | 33.80 | 33.80 | 33.80 | -5.109% | 4 | 285 | +1.183% |
| 2026-05-04 | 35.23 | 35.62 | 35.23 | 35.62 | -2.008% | 4 | 285 | -3.987% |
| 2026-05-01 | 36.35 | 36.35 | 36.35 | 36.35 | -7.577% | 1 | 286 | -5.915% |
| 2026-04-30 | 39.33 | 39.33 | 39.33 | 39.33 | +1.105% | 4 | 282 | -13.043% |
| 2026-04-29 | 38.90 | 38.90 | 38.90 | 38.90 | -4.493% | 1 | 282 | -12.082% |
| 2026-04-28 | 40.73 | 40.73 | 40.73 | 40.73 | +1.318% | 2 | 284 | -16.032% |
| 2026-04-27 | 40.20 | 40.20 | 40.20 | 40.20 | -1.350% | 1 | 284 | -14.925% |
| 2026-04-24 | 40.75 | 40.75 | 40.75 | 40.75 | -2.512% | 2 | 284 | -16.074% |
| 2026-04-23 | 41.80 | 41.80 | 41.80 | 41.80 | -1.809% | 5 | 284 | -18.182% |
| 2026-04-22 | 45.30 | 45.30 | 42.10 | 42.57 | -1.663% | 42 | 276 | -19.662% |
| 2026-04-21 | 43.00 | 43.29 | 43.00 | 43.29 | +0.208% | 31 | 275 | -20.998% |
| 2026-04-17 | 43.20 | 43.20 | 43.20 | 43.20 | -3.786% | 38 | 274 | -20.833% |
| 2026-04-16 | 46.06 | 46.06 | 44.85 | 44.90 | -0.222% | 36 | 259 | -23.831% |
| 2026-04-14 | 45.20 | 45.20 | 44.69 | 45.00 | -8.444% | 62 | 220 | -24.000% |
| 2026-04-13 | 49.85 | 49.85 | 49.15 | 49.15 | -5.390% | 54 | 226 | -30.417% |
| 2026-04-09 | 54.40 | 54.40 | 51.35 | 51.95 | -15.952% | 101 | 226 | -34.167% |
| 2026-04-02 | 62.70 | 62.70 | 61.81 | 61.81 | +1.661% | 2 | 306 | -44.669% |
| 2026-04-01 | 60.75 | 61.12 | 60.75 | 60.80 | -0.491% | 35 | 306 | -43.750% |
| 2026-03-26 | 61.10 | 61.10 | 61.10 | 61.10 | -3.567% | 1 | 305 | -44.026% |
| 2026-03-19 | 63.36 | 63.36 | 63.36 | 63.36 | +3.750% | 1 | 304 | -46.023% |
| 2026-03-11 | 61.07 | 61.07 | 61.07 | 61.07 | +0.776% | 3 | 303 | -43.999% |
| 2026-03-06 | 60.60 | 60.60 | 60.60 | 60.60 | -9.349% | 1 | 303 | -43.564% |
| 2026-02-23 | 66.85 | 66.85 | 66.85 | 66.85 | -1.285% | 1 | 303 | -48.841% |
| 2026-02-17 | 67.72 | 67.72 | 67.72 | 67.72 | +5.565% | 2 | 303 | -49.498% |
| 2026-02-06 | 65.55 | 65.55 | 64.15 | 64.15 | +12.881% | 12 | 303 | -46.687% |
| 2026-02-05 | 56.88 | 56.88 | 56.83 | 56.83 | +14.139% | 12 | 304 | -39.821% |
| 2026-02-03 | 49.55 | 49.79 | 49.55 | 49.79 | +1.966% | 2 | 314 | -31.312% |
| 2026-01-30 | 48.83 | 48.83 | 48.83 | 48.83 | +3.017% | 1 | 314 | -29.961% |
| 2026-01-28 | 47.40 | 47.40 | 47.40 | 47.40 | -0.168% | 1 | 314 | -27.848% |
| 2026-01-23 | 47.30 | 47.48 | 47.30 | 47.48 | -4.850% | 2 | 314 | -27.970% |
| 2026-01-22 | 49.90 | 49.90 | 49.90 | 49.90 | +2.781% | 1 | 314 | -31.463% |
| 2026-01-15 | 48.55 | 48.55 | 48.55 | 48.55 | +2.556% | 4 | 313 | -29.557% |
| 2026-01-13 | 47.26 | 47.34 | 47.26 | 47.34 | +3.861% | 2 | 309 | -27.757% |
| 2026-01-12 | 45.35 | 45.58 | 45.35 | 45.58 | -4.545% | 4 | 309 | -24.967% |
| 2026-01-07 | 47.75 | 47.75 | 47.75 | 47.75 | -0.021% | 1 | 309 | -28.377% |
| 2026-01-06 | 47.79 | 47.79 | 47.76 | 47.76 | -6.536% | 2 | 308 | -28.392% |
| 2026-01-05 | 51.20 | 51.51 | 50.86 | 51.10 | -0.156% | 34 | 293 | -33.072% |
| 2025-12-30 | 51.15 | 51.18 | 51.15 | 51.18 | +0.059% | 11 | 293 | -33.177% |
| 2025-12-29 | 51.21 | 51.33 | 51.10 | 51.15 | +0.987% | 14 | 283 | -33.138% |
| 2025-12-26 | 50.54 | 50.65 | 50.54 | 50.65 | -1.555% | 3 | 275 | -32.478% |
| 2025-12-23 | 51.17 | 51.45 | 51.17 | 51.45 | -3.053% | 2 | 274 | -33.528% |
| 2025-12-19 | 53.70 | 53.70 | 53.07 | 53.07 | -2.067% | 2 | 273 | -35.557% |
| 2025-12-18 | 53.12 | 54.20 | 53.12 | 54.19 | -2.360% | 4 | 272 | -36.889% |
| 2025-12-16 | 55.60 | 55.75 | 55.50 | 55.50 | 0.000% | 7 | 271 | -38.378% |
| 2025-12-15 | 55.70 | 55.70 | 55.50 | 55.50 | +2.116% | 46 | 268 | -38.378% |
| 2025-12-12 | 54.35 | 54.35 | 54.35 | 54.35 | +1.970% | 1 | 253 | -37.075% |
| 2025-12-11 | 53.30 | 53.30 | 53.21 | 53.30 | +1.196% | 29 | 252 | -35.835% |
| 2025-12-10 | 52.67 | 52.67 | 52.67 | 52.67 | -2.643% | 2 | 252 | -35.067% |
| 2025-12-09 | 54.80 | 54.90 | 54.10 | 54.10 | -1.457% | 73 | 252 | -36.784% |
| 2025-12-08 | 53.61 | 55.00 | 53.61 | 54.90 | +2.235% | 43 | 181 | -37.705% |
| 2025-12-05 | 53.70 | 53.90 | 53.60 | 53.70 | -2.717% | 60 | 141 | -36.313% |
| 2025-12-04 | 55.00 | 55.46 | 54.38 | 55.20 | +2.222% | 84 | 83 | -38.043% |
| 2025-12-03 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 1 | 1 | -36.667% |