AMZN280616P00260000
AMZN Jun 16 2028 260.00 Put
optionOPRA
EODOct 5, 2026
40.36USD-4.631%(-1.96)1Vol1,468OI
AMZN280616P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.36 | 40.36 | 40.36 | 40.36 | -4.631% | 1 | 1,467 | 0.000% |
| 2026-10-01 | 43.55 | 43.55 | 42.32 | 42.32 | -2.713% | 91 | 1,445 | -4.631% |
| 2026-09-28 | 43.90 | 43.90 | 43.50 | 43.50 | +1.517% | 3 | 1,444 | -7.218% |
| 2026-09-23 | 42.80 | 42.85 | 42.75 | 42.85 | +7.799% | 5 | 1,441 | -5.811% |
| 2026-09-21 | 40.60 | 40.90 | 39.60 | 39.75 | -10.674% | 66 | 1,407 | +1.535% |
| 2026-09-16 | 44.75 | 44.75 | 44.50 | 44.50 | +1.251% | 3 | 1,404 | -9.303% |
| 2026-09-15 | 43.95 | 43.95 | 43.95 | 43.95 | +4.024% | 2 | 1,402 | -8.168% |
| 2026-09-14 | 42.65 | 42.65 | 42.25 | 42.25 | -4.304% | 3 | 1,399 | -4.473% |
| 2026-09-09 | 44.25 | 44.25 | 44.15 | 44.15 | +5.295% | 7 | 1,400 | -8.584% |
| 2026-09-08 | 41.93 | 41.93 | 41.93 | 41.93 | -0.451% | 1 | 1,400 | -3.744% |
| 2026-09-02 | 41.90 | 42.12 | 41.90 | 42.12 | -1.358% | 3 | 1,398 | -4.179% |
| 2026-09-01 | 42.70 | 42.70 | 42.70 | 42.70 | +4.657% | 1 | 1,398 | -5.480% |
| 2026-08-31 | 40.80 | 40.80 | 40.80 | 40.80 | +1.493% | 5 | 1,400 | -1.078% |
| 2026-08-28 | 40.20 | 40.20 | 40.20 | 40.20 | -2.071% | 2 | 1,402 | +0.398% |
| 2026-08-27 | 41.05 | 41.05 | 41.05 | 41.05 | -1.322% | 3 | 1,398 | -1.681% |
| 2026-08-26 | 41.60 | 41.60 | 41.60 | 41.60 | -0.716% | 2 | 1,396 | -2.981% |
| 2026-08-21 | 41.98 | 41.98 | 41.90 | 41.90 | +1.946% | 2 | 1,394 | -3.675% |
| 2026-08-20 | 41.10 | 41.10 | 41.10 | 41.10 | +3.657% | 2 | 1,393 | -1.800% |
| 2026-08-19 | 41.50 | 41.50 | 39.65 | 39.65 | -3.056% | 16 | 1,382 | +1.791% |
| 2026-08-18 | 40.90 | 41.10 | 40.80 | 40.90 | +0.122% | 64 | 1,327 | -1.320% |
| 2026-08-17 | 40.65 | 40.85 | 40.60 | 40.85 | +1.139% | 108 | 1,229 | -1.200% |
| 2026-08-14 | 40.39 | 40.39 | 40.39 | 40.39 | +3.036% | 5 | 1,224 | -0.074% |
| 2026-08-12 | 39.08 | 39.20 | 38.60 | 39.20 | +3.348% | 6 | 1,220 | +2.959% |
| 2026-08-11 | 37.75 | 37.99 | 37.75 | 37.93 | +2.931% | 4 | 1,220 | +6.407% |
| 2026-08-10 | 37.41 | 37.42 | 36.85 | 36.85 | -2.436% | 174 | 1,266 | +9.525% |
| 2026-08-07 | 38.65 | 38.65 | 37.72 | 37.77 | -2.780% | 9 | 1,262 | +6.857% |
| 2026-08-06 | 38.80 | 38.86 | 38.80 | 38.85 | +5.342% | 6 | 1,257 | +3.887% |
| 2026-08-04 | 36.88 | 36.88 | 36.88 | 36.88 | +5.251% | 1 | 1,257 | +9.436% |
| 2026-08-03 | 35.18 | 35.46 | 34.97 | 35.04 | -10.930% | 12 | 1,263 | +15.183% |
| 2026-07-31 | 39.92 | 40.48 | 39.14 | 39.34 | -24.708% | 127 | 1,260 | +2.593% |
| 2026-07-30 | 52.25 | 52.25 | 52.25 | 52.25 | -4.705% | 5 | 1,255 | -22.756% |
| 2026-07-27 | 54.93 | 54.93 | 54.83 | 54.83 | +0.110% | 2 | 1,255 | -26.391% |
| 2026-07-23 | 54.77 | 54.77 | 54.77 | 54.77 | +17.080% | 3 | 1,255 | -26.310% |
| 2026-07-16 | 46.78 | 46.78 | 46.78 | 46.78 | -0.722% | 1 | 1,255 | -13.724% |
| 2026-07-15 | 48.95 | 48.95 | 47.12 | 47.12 | -5.286% | 3 | 1,254 | -14.346% |
| 2026-07-14 | 50.15 | 50.15 | 49.75 | 49.75 | -1.348% | 913 | 341 | -18.874% |
| 2026-07-13 | 50.43 | 50.43 | 50.43 | 50.43 | -1.040% | 4 | 341 | -19.968% |
| 2026-07-10 | 50.96 | 50.96 | 50.96 | 50.96 | -2.692% | 4 | 341 | -20.801% |
| 2026-07-09 | 52.86 | 52.86 | 52.35 | 52.37 | +0.673% | 4 | 343 | -22.933% |
| 2026-07-08 | 52.43 | 52.43 | 52.02 | 52.02 | -0.345% | 4 | 345 | -22.414% |
| 2026-07-07 | 52.20 | 52.20 | 52.20 | 52.20 | -2.974% | 4 | 347 | -22.682% |
| 2026-06-29 | 53.35 | 53.80 | 53.35 | 53.80 | -2.004% | 341 | 241 | -24.981% |
| 2026-06-12 | 54.90 | 54.90 | 54.90 | 54.90 | +0.752% | 1 | 240 | -26.485% |
| 2026-06-11 | 54.49 | 54.49 | 54.49 | 54.49 | +1.946% | 1 | 240 | -25.931% |
| 2026-06-10 | 52.65 | 53.45 | 52.51 | 53.45 | +12.172% | 6 | 236 | -24.490% |
| 2026-06-05 | 47.65 | 47.65 | 47.65 | 47.65 | +2.144% | 1 | 235 | -15.299% |
| 2026-06-03 | 46.65 | 46.65 | 46.65 | 46.65 | +1.281% | 1 | 235 | -13.483% |
| 2026-06-02 | 46.06 | 46.06 | 46.06 | 46.06 | +4.516% | 1 | 235 | -12.375% |
| 2026-06-01 | 43.45 | 44.07 | 43.40 | 44.07 | +10.175% | 6 | 232 | -8.418% |
| 2026-05-29 | 40.00 | 40.00 | 40.00 | 40.00 | -0.621% | 2 | 232 | +0.900% |
| 2026-05-28 | 40.25 | 40.25 | 40.25 | 40.25 | -2.044% | 1 | 233 | +0.273% |
| 2026-05-27 | 41.09 | 41.09 | 41.09 | 41.09 | -1.463% | 1 | 233 | -1.777% |
| 2026-05-26 | 40.55 | 42.00 | 40.55 | 41.70 | +2.735% | 17 | 227 | -3.213% |
| 2026-05-22 | 40.68 | 40.68 | 40.54 | 40.59 | +1.020% | 5 | 226 | -0.567% |
| 2026-05-21 | 41.56 | 41.56 | 40.18 | 40.18 | -7.590% | 2 | 225 | +0.448% |
| 2026-05-19 | 43.30 | 43.50 | 43.30 | 43.48 | +3.647% | 87 | 139 | -7.176% |
| 2026-05-18 | 41.95 | 41.95 | 41.95 | 41.95 | +0.359% | 11 | 144 | -3.790% |
| 2026-05-15 | 41.80 | 41.80 | 41.80 | 41.80 | +3.337% | 9 | 144 | -3.445% |
| 2026-05-14 | 40.30 | 40.45 | 40.30 | 40.45 | 0.000% | 11 | 143 | -0.222% |
| 2026-05-13 | 40.45 | 40.45 | 40.45 | 40.45 | -2.082% | 10 | 143 | -0.222% |
| 2026-05-12 | 41.31 | 41.31 | 41.31 | 41.31 | +3.664% | 2 | 145 | -2.300% |
| 2026-05-11 | 39.85 | 39.85 | 39.85 | 39.85 | +1.658% | 10 | 145 | +1.280% |
| 2026-05-07 | 38.95 | 39.20 | 38.95 | 39.20 | -2.970% | 3 | 146 | +2.959% |
| 2026-05-04 | 40.17 | 40.58 | 40.17 | 40.40 | -4.379% | 15 | 145 | -0.099% |
| 2026-04-30 | 43.65 | 43.65 | 42.25 | 42.25 | -3.517% | 9 | 143 | -4.473% |
| 2026-04-29 | 43.79 | 43.79 | 43.79 | 43.79 | -4.430% | 1 | 142 | -7.833% |
| 2026-04-24 | 45.84 | 45.84 | 45.82 | 45.82 | -3.026% | 5 | 137 | -11.916% |
| 2026-04-23 | 47.25 | 47.35 | 47.20 | 47.25 | -2.477% | 4 | 137 | -14.582% |
| 2026-04-22 | 48.25 | 48.45 | 48.25 | 48.45 | -0.350% | 3 | 134 | -16.698% |
| 2026-04-21 | 48.62 | 48.62 | 48.62 | 48.62 | -4.385% | 50 | 84 | -16.989% |
| 2026-04-20 | 50.65 | 50.85 | 50.65 | 50.85 | +3.417% | 3 | 81 | -20.629% |
| 2026-04-17 | 49.17 | 49.17 | 49.17 | 49.17 | -1.954% | 1 | 80 | -17.917% |
| 2026-04-16 | 50.22 | 50.22 | 50.15 | 50.15 | -1.570% | 2 | 79 | -19.521% |
| 2026-04-15 | 51.05 | 51.05 | 50.95 | 50.95 | +0.851% | 53 | 57 | -20.785% |
| 2026-04-14 | 51.25 | 51.25 | 50.52 | 50.52 | -12.897% | 41 | 64 | -20.111% |
| 2026-04-09 | 57.90 | 58.00 | 57.90 | 58.00 | -16.965% | 2 | 64 | -30.414% |
| 2026-03-19 | 69.50 | 69.85 | 69.50 | 69.85 | +3.283% | 8 | 65 | -42.219% |
| 2026-03-10 | 67.63 | 67.63 | 67.63 | 67.63 | +22.297% | 4 | 64 | -40.322% |
| 2026-02-03 | 55.08 | 55.30 | 55.08 | 55.30 | +3.172% | 2 | 60 | -27.016% |
| 2026-01-16 | 53.50 | 53.60 | 53.50 | 53.60 | +1.323% | 2 | 60 | -24.701% |
| 2026-01-13 | 52.77 | 52.90 | 52.77 | 52.90 | +4.566% | 2 | 60 | -23.705% |
| 2026-01-12 | 50.50 | 50.59 | 50.50 | 50.59 | -0.707% | 2 | 60 | -20.221% |
| 2026-01-09 | 52.19 | 52.19 | 50.93 | 50.95 | -4.409% | 3 | 59 | -20.785% |
| 2026-01-06 | 53.30 | 53.30 | 53.30 | 53.30 | -6.393% | 2 | 58 | -24.278% |
| 2026-01-05 | 56.72 | 56.95 | 56.72 | 56.94 | -4.910% | 5 | 58 | -29.118% |
| 2026-01-02 | 56.80 | 59.88 | 56.80 | 59.88 | +4.961% | 15 | 58 | -32.599% |
| 2025-12-29 | 57.06 | 57.15 | 56.99 | 57.05 | +0.973% | 4 | 52 | -29.255% |
| 2025-12-26 | 56.33 | 56.50 | 56.33 | 56.50 | -4.545% | 22 | 51 | -28.566% |
| 2025-12-18 | 59.05 | 59.19 | 59.05 | 59.19 | -3.047% | 2 | 31 | -31.813% |
| 2025-12-17 | 61.05 | 61.05 | 61.05 | 61.05 | +0.082% | 1 | 32 | -33.890% |
| 2025-12-12 | 61.00 | 61.00 | 61.00 | 61.00 | +2.867% | 1 | 31 | -33.836% |
| 2025-12-11 | 59.30 | 59.30 | 59.30 | 59.30 | -0.570% | 1 | 31 | -31.939% |
| 2025-12-09 | 61.55 | 61.55 | 59.64 | 59.64 | -2.945% | 4 | 30 | -32.327% |
| 2025-12-04 | 60.30 | 61.46 | 60.30 | 61.45 | +4.418% | 30 | 30 | -34.321% |
| 2025-12-03 | 60.06 | 60.06 | 58.85 | 58.85 | 0.000% | 2 | 2 | -31.419% |