AMZN270319P00125000
AMZN Mar 19 2027 125.00 Put
optionOPRA
EODOct 2, 2026
0.25USD-26.471%(-0.09)17Vol85OI
AMZN270319P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | -26.471% | 17 | 96 | 0.000% |
| 2026-10-01 | 0.3300 | 0.3700 | 0.3200 | 0.3400 | -8.108% | 30 | 98 | -26.471% |
| 2026-09-30 | 0.3500 | 0.3700 | 0.3200 | 0.3700 | +27.586% | 12 | 89 | -32.432% |
| 2026-09-29 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | -17.143% | 20 | 106 | -13.793% |
| 2026-09-28 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | -5.405% | 35 | 79 | -28.571% |
| 2026-09-25 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | +23.333% | 19 | 89 | -32.432% |
| 2026-09-24 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | -3.226% | 32 | 87 | -16.667% |
| 2026-09-23 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | +3.333% | 23 | 75 | -19.355% |
| 2026-09-22 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -9.091% | 3 | 75 | -16.667% |
| 2026-09-21 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.000% | 17 | 85 | -24.242% |
| 2026-09-18 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | -15.385% | 17 | 77 | -24.242% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.000% | 19 | 91 | -35.897% |
| 2026-09-16 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | -2.500% | 28 | 81 | -35.897% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | +11.111% | 10 | 72 | -37.500% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | +5.882% | 27 | 86 | -30.556% |
| 2026-09-11 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -20.930% | 1 | 85 | -26.471% |
| 2026-09-10 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | +13.158% | 23 | 101 | -41.860% |
| 2026-09-09 | 0.4000 | 0.4100 | 0.3600 | 0.3800 | +8.571% | 37 | 95 | -34.211% |
| 2026-09-08 | 0.4000 | 0.4000 | 0.3300 | 0.3500 | +2.941% | 42 | 72 | -28.571% |
| 2026-09-04 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 4 | 72 | -26.471% |
| 2026-09-03 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -25.641% | 21 | 79 | -13.793% |
| 2026-09-02 | 0.4000 | 0.4000 | 0.3600 | 0.3900 | +18.182% | 33 | 93 | -35.897% |
| 2026-09-01 | 0.3600 | 0.3800 | 0.3100 | 0.3300 | -5.714% | 84 | 87 | -24.242% |
| 2026-08-31 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | +6.061% | 6 | 92 | -28.571% |
| 2026-08-28 | 0.3600 | 0.3600 | 0.2900 | 0.3300 | 0.000% | 83 | 100 | -24.242% |
| 2026-08-27 | 0.3800 | 0.3800 | 0.2900 | 0.3300 | -8.333% | 95 | 87 | -24.242% |
| 2026-08-26 | 0.3300 | 0.3600 | 0.3100 | 0.3600 | 0.000% | 69 | 94 | -30.556% |
| 2026-08-25 | 0.2900 | 0.3800 | 0.2900 | 0.3600 | -2.703% | 12 | 97 | -30.556% |
| 2026-08-24 | 0.3700 | 0.4200 | 0.3600 | 0.3700 | -9.756% | 58 | 68 | -32.432% |
| 2026-08-21 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | +51.852% | 13 | 60 | -39.024% |
| 2026-08-20 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -25.000% | 12 | 48 | -7.407% |
| 2026-08-19 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | -10.000% | 23 | 63 | -30.556% |
| 2026-08-17 | 0.3600 | 0.4100 | 0.3500 | 0.4000 | +2.564% | 54 | 74 | -37.500% |
| 2026-08-14 | 0.3600 | 0.4300 | 0.3600 | 0.3900 | -4.878% | 53 | 66 | -35.897% |
| 2026-08-13 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | +20.588% | 22 | 47 | -39.024% |
| 2026-08-10 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | -12.821% | 21 | 62 | -26.471% |
| 2026-08-07 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -17.021% | 21 | 81 | -35.897% |
| 2026-08-06 | 0.4600 | 0.4700 | 0.4400 | 0.4700 | +2.174% | 40 | 49 | -46.809% |
| 2026-08-05 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | +15.000% | 19 | 57 | -45.652% |
| 2026-08-04 | 0.4100 | 0.4400 | 0.3900 | 0.4000 | -13.043% | 37 | 58 | -37.500% |
| 2026-08-03 | 0.3700 | 0.4600 | 0.3300 | 0.4600 | 0.000% | 21 | 40 | -45.652% |
| 2026-07-31 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | -48.889% | 3 | 38 | -45.652% |
| 2026-07-30 | 0.7500 | 0.9000 | 0.7300 | 0.9000 | +9.756% | 43 | 35 | -72.222% |
| 2026-07-27 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | -5.747% | 3 | 33 | -69.512% |
| 2026-07-15 | 0.8500 | 0.8700 | 0.8000 | 0.8700 | -4.396% | 4 | 33 | -71.264% |
| 2026-07-13 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -4.211% | 2 | 33 | -72.527% |
| 2026-07-10 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | -27.481% | 2 | 32 | -73.684% |
| 2026-06-25 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +24.762% | 1 | 31 | -80.916% |
| 2026-06-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -16.000% | 2 | 29 | -76.190% |
| 2026-06-22 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | +2.459% | 2 | 28 | -80.000% |
| 2026-06-12 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +10.909% | 1 | 27 | -79.508% |
| 2026-06-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +27.907% | 1 | 26 | -77.273% |
| 2026-06-05 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +8.861% | 1 | 25 | -70.930% |
| 2026-05-29 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -5.952% | 1 | 24 | -68.354% |
| 2026-05-27 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 2 | 24 | -70.238% |
| 2026-05-26 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -15.385% | 1 | 23 | -71.591% |
| 2026-05-15 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +4.000% | 2 | 23 | -75.962% |
| 2026-05-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 1 | 22 | -75.000% |
| 2026-05-01 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +5.051% | 4 | 18 | -75.962% |
| 2026-04-30 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -27.206% | 5 | 13 | -74.747% |
| 2026-04-23 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -12.821% | 5 | 9 | -81.618% |
| 2026-04-17 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.000% | 1 | 8 | -83.974% |
| 2026-04-16 | 1.5700 | 1.6400 | 1.5600 | 1.5600 | -4.294% | 4 | 7 | -83.974% |
| 2026-04-15 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | -49.846% | 4 | 7 | -84.663% |
| 2026-04-01 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -1.515% | 2 | 7 | -92.308% |
| 2026-03-25 | 3.2500 | 3.3300 | 3.2400 | 3.3000 | +3.125% | 58 | 6 | -92.424% |
| 2026-03-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 3 | 3 | -92.188% |