AMZN270319P00105000
AMZN Mar 19 2027 105.00 Put
optionOPRA
EODOct 5, 2026
0.10USD-23.077%(-0.03)2Vol450OI
AMZN270319P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 2 | 450 | 0.000% |
| 2026-09-30 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -13.333% | 6 | 445 | -23.077% |
| 2026-09-25 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +25.000% | 44 | 418 | -33.333% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 36 | 382 | -16.667% |
| 2026-09-22 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | -20.000% | 6 | 379 | -16.667% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 10 | 379 | -33.333% |
| 2026-09-08 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 105 | 394 | -33.333% |
| 2026-09-02 | 0.1700 | 0.1800 | 0.1300 | 0.1500 | +7.143% | 10 | 392 | -33.333% |
| 2026-08-31 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 36 | 356 | -28.571% |
| 2026-08-25 | 0.4200 | 0.4200 | 0.1600 | 0.1600 | +23.077% | 91 | 334 | -37.500% |
| 2026-08-24 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -27.778% | 52 | 309 | -23.077% |
| 2026-08-21 | 0.1900 | 0.2000 | 0.1400 | 0.1800 | +20.000% | 46 | 298 | -44.444% |
| 2026-08-20 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | -6.250% | 47 | 262 | -33.333% |
| 2026-08-18 | 0.1200 | 0.2000 | 0.1200 | 0.1600 | 0.000% | 14 | 271 | -37.500% |
| 2026-08-10 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | -11.111% | 21 | 286 | -37.500% |
| 2026-08-07 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 0.000% | 21 | 275 | -44.444% |
| 2026-08-05 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -14.286% | 62 | 227 | -44.444% |
| 2026-08-04 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | +5.000% | 12 | 219 | -52.381% |
| 2026-08-03 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | -9.091% | 5 | 219 | -50.000% |
| 2026-07-31 | 0.2000 | 0.2700 | 0.1900 | 0.2200 | -37.143% | 43 | 249 | -54.545% |
| 2026-07-30 | 0.3000 | 0.4000 | 0.3000 | 0.3500 | -7.895% | 202 | 242 | -71.429% |
| 2026-07-29 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +8.571% | 51 | 204 | -73.684% |
| 2026-07-28 | 0.3500 | 0.4100 | 0.3500 | 0.3500 | 0.000% | 44 | 216 | -71.429% |
| 2026-07-27 | 0.3400 | 0.3700 | 0.3100 | 0.3500 | -18.605% | 62 | 213 | -71.429% |
| 2026-07-15 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 3 | 216 | -76.744% |
| 2026-07-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -18.367% | 1 | 215 | -75.000% |
| 2026-07-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 215 | -79.592% |
| 2026-07-06 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.000% | 2 | 213 | -80.000% |
| 2026-06-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 2 | 211 | -80.000% |
| 2026-06-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +17.021% | 1 | 210 | -81.818% |
| 2026-06-18 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | -6.000% | 2 | 209 | -78.723% |
| 2026-06-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -18.033% | 1 | 208 | -80.000% |
| 2026-06-12 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | +10.909% | 2 | 206 | -83.607% |
| 2026-06-09 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | +44.737% | 4 | 204 | -81.818% |
| 2026-06-04 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -22.449% | 50 | 154 | -73.684% |
| 2026-06-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +22.500% | 1 | 154 | -79.592% |
| 2026-06-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 153 | -75.000% |
| 2026-05-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 1 | 152 | -75.000% |
| 2026-05-26 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -12.766% | 2 | 150 | -75.610% |
| 2026-05-20 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 10 | 153 | -78.723% |
| 2026-05-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 10 | 143 | -80.000% |
| 2026-05-08 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | -3.704% | 11 | 133 | -80.769% |
| 2026-05-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 1 | 133 | -81.481% |
| 2026-05-01 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 1 | 133 | -81.481% |
| 2026-04-30 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | -20.000% | 40 | 113 | -82.143% |
| 2026-04-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 1 | 113 | -85.714% |
| 2026-04-28 | 0.7000 | 0.7200 | 0.6800 | 0.6800 | +1.493% | 22 | 129 | -85.294% |
| 2026-04-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -8.219% | 11 | 129 | -85.075% |
| 2026-04-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -13.095% | 1 | 130 | -86.301% |
| 2026-04-21 | 0.8000 | 0.8400 | 0.8000 | 0.8400 | -6.667% | 52 | 78 | -88.095% |
| 2026-04-20 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | +5.882% | 29 | 74 | -88.889% |
| 2026-04-17 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 1 | 74 | -88.235% |
| 2026-04-16 | 0.8300 | 0.9000 | 0.8300 | 0.8400 | +1.205% | 8 | 70 | -88.095% |
| 2026-04-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -20.952% | 20 | 55 | -87.952% |
| 2026-04-13 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +0.962% | 1 | 54 | -90.476% |
| 2026-04-10 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | -31.579% | 3 | 54 | -90.385% |
| 2026-04-08 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -14.124% | 4 | 54 | -93.421% |
| 2026-04-02 | 1.8100 | 1.8100 | 1.7700 | 1.7700 | +4.734% | 2 | 52 | -94.350% |
| 2026-04-01 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.111% | 4 | 52 | -94.083% |
| 2026-03-31 | 1.8600 | 1.8700 | 1.8000 | 1.8000 | -12.195% | 42 | 48 | -94.444% |
| 2026-03-30 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.442% | 9 | 12 | -95.122% |
| 2026-03-27 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +18.857% | 1 | 3 | -95.192% |
| 2026-03-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 1 | 3 | -94.286% |
| 2026-03-25 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.111% | 1 | 2 | -94.083% |
| 2026-03-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 1 | -94.444% |