AMZN280616P00270000
AMZN Jun 16 2028 270.00 Put
optionOPRA
EODOct 5, 2026
45.45USD-7.791%(-3.84)1Vol1,487OI
AMZN280616P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 45.45 | 45.45 | 45.45 | 45.45 | -7.791% | 1 | 1,488 | 0.000% |
| 2026-10-01 | 49.30 | 49.30 | 49.29 | 49.29 | +3.442% | 2 | 1,487 | -7.791% |
| 2026-09-30 | 47.65 | 47.65 | 47.65 | 47.65 | -3.288% | 3 | 1,486 | -4.617% |
| 2026-09-28 | 49.27 | 49.27 | 49.27 | 49.27 | -1.104% | 5 | 1,486 | -7.753% |
| 2026-09-24 | 49.82 | 49.82 | 49.82 | 49.82 | +7.255% | 3 | 1,489 | -8.772% |
| 2026-09-22 | 46.45 | 46.45 | 46.45 | 46.45 | +2.448% | 1 | 1,488 | -2.153% |
| 2026-09-21 | 45.90 | 45.93 | 45.34 | 45.34 | -8.681% | 4 | 1,488 | +0.243% |
| 2026-09-15 | 49.65 | 49.65 | 49.65 | 49.65 | +6.660% | 2 | 1,486 | -8.459% |
| 2026-09-11 | 46.55 | 46.55 | 46.55 | 46.55 | -2.000% | 4 | 1,486 | -2.363% |
| 2026-09-08 | 48.25 | 48.25 | 47.50 | 47.50 | +1.844% | 3 | 1,486 | -4.316% |
| 2026-09-04 | 46.51 | 46.64 | 46.51 | 46.64 | +1.723% | 5 | 1,483 | -2.551% |
| 2026-08-31 | 46.30 | 46.30 | 45.85 | 45.85 | +2.252% | 3 | 1,483 | -0.872% |
| 2026-08-28 | 44.55 | 44.84 | 44.55 | 44.84 | -5.401% | 3 | 1,482 | +1.360% |
| 2026-08-27 | 47.50 | 47.50 | 47.35 | 47.40 | +1.782% | 54 | 1,450 | -4.114% |
| 2026-08-26 | 46.40 | 46.71 | 46.40 | 46.57 | +1.327% | 14 | 1,451 | -2.405% |
| 2026-08-25 | 46.30 | 46.30 | 45.96 | 45.96 | +0.459% | 2 | 1,450 | -1.110% |
| 2026-08-24 | 45.55 | 45.75 | 45.55 | 45.75 | -3.175% | 3 | 1,450 | -0.656% |
| 2026-08-21 | 47.33 | 47.33 | 47.25 | 47.25 | +4.767% | 2 | 1,448 | -3.810% |
| 2026-08-19 | 46.85 | 46.85 | 44.85 | 45.10 | -2.697% | 201 | 1,276 | +0.776% |
| 2026-08-18 | 46.25 | 46.35 | 46.20 | 46.35 | -0.919% | 73 | 1,228 | -1.942% |
| 2026-08-17 | 45.95 | 46.78 | 45.80 | 46.78 | +4.350% | 250 | 1,005 | -2.843% |
| 2026-08-13 | 44.82 | 44.83 | 44.82 | 44.83 | +1.886% | 2 | 1,005 | +1.383% |
| 2026-08-12 | 43.79 | 44.00 | 43.79 | 44.00 | +1.734% | 4 | 1,001 | +3.295% |
| 2026-08-11 | 42.50 | 43.25 | 42.50 | 43.25 | +1.574% | 32 | 999 | +5.087% |
| 2026-08-10 | 42.58 | 42.58 | 42.58 | 42.58 | -2.941% | 1 | 998 | +6.740% |
| 2026-08-06 | 43.80 | 44.10 | 43.55 | 43.87 | +3.589% | 98 | 904 | +3.602% |
| 2026-08-04 | 42.50 | 42.50 | 42.35 | 42.35 | +6.863% | 3 | 901 | +7.320% |
| 2026-08-03 | 39.80 | 40.55 | 39.35 | 39.63 | -12.187% | 78 | 890 | +14.686% |
| 2026-07-31 | 44.45 | 45.76 | 43.82 | 45.13 | -22.190% | 19 | 891 | +0.709% |
| 2026-07-30 | 58.00 | 58.00 | 58.00 | 58.00 | -4.871% | 2 | 889 | -21.638% |
| 2026-07-24 | 60.97 | 60.97 | 60.97 | 60.97 | +0.395% | 10 | 899 | -25.455% |
| 2026-07-23 | 60.85 | 60.85 | 60.73 | 60.73 | +14.671% | 2 | 899 | -25.161% |
| 2026-07-16 | 52.58 | 52.96 | 52.58 | 52.96 | -4.491% | 10 | 894 | -14.181% |
| 2026-07-13 | 55.55 | 55.55 | 55.45 | 55.45 | -5.649% | 16 | 894 | -18.034% |
| 2026-07-09 | 58.86 | 58.86 | 58.77 | 58.77 | +0.858% | 4 | 894 | -22.665% |
| 2026-07-07 | 58.28 | 58.28 | 58.27 | 58.27 | -1.770% | 2 | 894 | -22.001% |
| 2026-06-29 | 59.32 | 59.32 | 59.32 | 59.32 | -0.017% | 1 | 893 | -23.382% |
| 2026-06-17 | 59.33 | 59.33 | 59.33 | 59.33 | -2.530% | 30 | 863 | -23.395% |
| 2026-06-12 | 60.87 | 60.87 | 60.87 | 60.87 | +4.194% | 5 | 863 | -25.333% |
| 2026-06-10 | 58.42 | 58.42 | 58.42 | 58.42 | +0.051% | 1 | 862 | -22.201% |
| 2026-06-09 | 57.77 | 58.39 | 57.77 | 58.39 | +10.965% | 2 | 863 | -22.161% |
| 2026-06-03 | 52.62 | 52.62 | 52.62 | 52.62 | +6.367% | 1 | 864 | -13.626% |
| 2026-06-01 | 48.65 | 49.47 | 48.47 | 49.47 | +8.606% | 157 | 829 | -8.126% |
| 2026-05-29 | 45.50 | 45.55 | 45.50 | 45.55 | +0.508% | 4 | 825 | -0.220% |
| 2026-05-28 | 45.70 | 45.70 | 45.32 | 45.32 | -0.983% | 2 | 825 | +0.287% |
| 2026-05-27 | 45.77 | 45.77 | 45.77 | 45.77 | -1.991% | 1 | 824 | -0.699% |
| 2026-05-26 | 46.70 | 46.70 | 46.70 | 46.70 | +2.977% | 1 | 823 | -2.677% |
| 2026-05-22 | 45.35 | 45.35 | 45.35 | 45.35 | -3.715% | 1 | 822 | +0.221% |
| 2026-05-21 | 47.29 | 47.29 | 47.10 | 47.10 | -1.258% | 2 | 822 | -3.503% |
| 2026-05-20 | 47.70 | 47.70 | 47.70 | 47.70 | -2.851% | 2 | 822 | -4.717% |
| 2026-05-19 | 48.06 | 49.10 | 48.06 | 49.10 | +4.735% | 2 | 820 | -7.434% |
| 2026-05-18 | 46.00 | 46.88 | 44.90 | 46.88 | +6.280% | 603 | 301 | -3.050% |
| 2026-05-11 | 44.11 | 44.11 | 44.11 | 44.11 | +0.023% | 1 | 300 | +3.038% |
| 2026-05-08 | 43.95 | 44.35 | 43.88 | 44.10 | +0.685% | 52 | 281 | +3.061% |
| 2026-05-07 | 43.80 | 43.80 | 43.80 | 43.80 | +1.695% | 2 | 281 | +3.767% |
| 2026-05-05 | 43.07 | 43.07 | 43.07 | 43.07 | -4.607% | 5 | 276 | +5.526% |
| 2026-05-04 | 45.46 | 45.46 | 45.15 | 45.15 | -1.441% | 4 | 273 | +0.664% |
| 2026-05-01 | 45.55 | 45.81 | 45.55 | 45.81 | -7.548% | 11 | 282 | -0.786% |
| 2026-04-29 | 49.70 | 49.70 | 49.55 | 49.55 | -3.973% | 3 | 282 | -8.274% |
| 2026-04-24 | 51.65 | 51.65 | 51.60 | 51.60 | -5.199% | 51 | 282 | -11.919% |
| 2026-04-21 | 54.35 | 54.43 | 54.15 | 54.43 | -3.664% | 105 | 250 | -16.498% |
| 2026-04-14 | 55.85 | 56.50 | 55.85 | 56.50 | -24.957% | 35 | 220 | -19.558% |
| 2026-04-01 | 74.85 | 75.29 | 74.45 | 75.29 | -6.704% | 24 | 220 | -39.633% |
| 2026-03-27 | 80.60 | 80.70 | 80.60 | 80.70 | +10.397% | 4 | 212 | -43.680% |
| 2026-03-23 | 73.10 | 73.10 | 73.10 | 73.10 | -4.319% | 10 | 211 | -37.825% |
| 2026-03-09 | 76.40 | 76.40 | 76.40 | 76.40 | +4.016% | 1 | 201 | -40.510% |
| 2026-03-04 | 72.95 | 73.50 | 72.90 | 73.45 | -4.993% | 34 | 201 | -38.121% |
| 2026-03-02 | 77.31 | 77.31 | 77.31 | 77.31 | -1.239% | 1 | 193 | -41.211% |
| 2026-02-26 | 78.10 | 78.28 | 78.10 | 78.28 | +2.394% | 131 | 194 | -41.939% |
| 2026-02-25 | 76.45 | 76.45 | 76.45 | 76.45 | -0.959% | 22 | 241 | -40.549% |
| 2026-02-24 | 76.95 | 77.54 | 76.65 | 77.19 | -3.392% | 80 | 241 | -41.119% |
| 2026-02-18 | 79.95 | 79.95 | 79.90 | 79.90 | +4.856% | 2 | 256 | -43.116% |
| 2026-02-09 | 76.20 | 76.20 | 76.20 | 76.20 | -3.053% | 5 | 257 | -40.354% |
| 2026-02-06 | 78.60 | 78.60 | 78.60 | 78.60 | +28.243% | 1 | 257 | -42.176% |
| 2026-02-03 | 61.16 | 61.29 | 61.16 | 61.29 | +5.527% | 2 | 257 | -25.844% |
| 2026-02-02 | 57.97 | 58.08 | 57.97 | 58.08 | -2.403% | 2 | 257 | -21.746% |
| 2026-01-16 | 59.42 | 59.59 | 59.42 | 59.51 | +1.380% | 4 | 257 | -23.626% |
| 2026-01-13 | 58.60 | 58.70 | 58.60 | 58.70 | +4.784% | 2 | 257 | -22.572% |
| 2026-01-12 | 56.02 | 56.02 | 56.02 | 56.02 | -0.972% | 1 | 257 | -18.868% |
| 2026-01-09 | 56.57 | 56.57 | 56.57 | 56.57 | -2.432% | 1 | 257 | -19.657% |
| 2026-01-08 | 57.98 | 57.98 | 57.98 | 57.98 | -1.729% | 12 | 257 | -21.611% |
| 2026-01-07 | 59.17 | 59.20 | 59.00 | 59.00 | -6.498% | 23 | 260 | -22.966% |
| 2026-01-05 | 62.96 | 63.10 | 62.95 | 63.10 | -0.300% | 4 | 238 | -27.971% |
| 2025-12-29 | 63.25 | 63.29 | 63.25 | 63.29 | +1.345% | 2 | 238 | -28.188% |
| 2025-12-26 | 62.44 | 62.45 | 62.44 | 62.45 | -1.654% | 2 | 237 | -27.222% |
| 2025-12-23 | 63.50 | 63.50 | 63.50 | 63.50 | -3.053% | 12 | 236 | -28.425% |
| 2025-12-19 | 65.50 | 65.50 | 65.50 | 65.50 | -0.061% | 2 | 236 | -30.611% |
| 2025-12-18 | 65.54 | 65.54 | 65.54 | 65.54 | -4.209% | 2 | 236 | -30.653% |
| 2025-12-16 | 68.42 | 68.42 | 68.42 | 68.42 | -0.015% | 1 | 236 | -33.572% |
| 2025-12-15 | 68.43 | 68.43 | 68.43 | 68.43 | +1.664% | 1 | 235 | -33.582% |
| 2025-12-09 | 67.20 | 67.31 | 67.20 | 67.31 | +0.164% | 2 | 234 | -32.477% |
| 2025-12-08 | 66.23 | 67.20 | 66.23 | 67.20 | +1.557% | 19 | 233 | -32.366% |
| 2025-12-05 | 66.17 | 66.30 | 66.17 | 66.17 | -0.795% | 3 | 215 | -31.313% |
| 2025-12-04 | 68.16 | 68.16 | 66.70 | 66.70 | +3.395% | 4 | 213 | -31.859% |
| 2025-12-03 | 65.80 | 65.80 | 64.51 | 64.51 | 0.000% | 213 | 213 | -29.546% |