AMZN270319P00130000
AMZN Mar 19 2027 130.00 Put
optionOPRA
EODOct 6, 2026
0.28USD-9.677%(-0.03)20Vol153OI
AMZN270319P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -9.677% | 20 | 172 | 0.000% |
| 2026-10-05 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | -16.216% | 23 | 159 | -9.677% |
| 2026-10-02 | 0.3400 | 0.3700 | 0.3200 | 0.3700 | -5.128% | 28 | 158 | -24.324% |
| 2026-10-01 | 0.4600 | 0.4700 | 0.3900 | 0.3900 | -4.878% | 30 | 161 | -28.205% |
| 2026-09-30 | 0.3800 | 0.4100 | 0.3600 | 0.4100 | -4.651% | 12 | 153 | -31.707% |
| 2026-09-29 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | +10.256% | 20 | 160 | -34.884% |
| 2026-09-28 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | -2.500% | 35 | 138 | -28.205% |
| 2026-09-25 | 0.4100 | 0.4400 | 0.3700 | 0.4000 | -2.439% | 49 | 145 | -30.000% |
| 2026-09-24 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | +10.811% | 22 | 132 | -31.707% |
| 2026-09-23 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -9.756% | 8 | 139 | -24.324% |
| 2026-09-22 | 0.4100 | 0.4600 | 0.3700 | 0.4100 | +2.500% | 43 | 159 | -31.707% |
| 2026-09-21 | 0.4100 | 0.4400 | 0.3800 | 0.4000 | +2.564% | 66 | 156 | -30.000% |
| 2026-09-18 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -13.333% | 69 | 144 | -28.205% |
| 2026-09-17 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | -16.667% | 15 | 132 | -37.778% |
| 2026-09-16 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | +20.000% | 19 | 123 | -48.148% |
| 2026-09-15 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.000% | 37 | 138 | -37.778% |
| 2026-09-14 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | +9.756% | 44 | 107 | -37.778% |
| 2026-09-11 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | -8.889% | 6 | 102 | -31.707% |
| 2026-09-10 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -11.765% | 22 | 124 | -37.778% |
| 2026-09-09 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | +24.390% | 14 | 125 | -45.098% |
| 2026-09-08 | 0.4500 | 0.4700 | 0.4100 | 0.4100 | +2.500% | 55 | 115 | -31.707% |
| 2026-09-04 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | +5.263% | 35 | 111 | -30.000% |
| 2026-09-03 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | -7.317% | 37 | 102 | -26.316% |
| 2026-09-02 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | -12.766% | 12 | 109 | -31.707% |
| 2026-09-01 | 0.4800 | 0.4800 | 0.3900 | 0.4700 | +14.634% | 36 | 96 | -40.426% |
| 2026-08-31 | 0.4100 | 0.4700 | 0.4100 | 0.4100 | +2.500% | 48 | 109 | -31.707% |
| 2026-08-28 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -6.977% | 24 | 97 | -30.000% |
| 2026-08-27 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | -4.444% | 41 | 87 | -34.884% |
| 2026-08-26 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 0.000% | 28 | 80 | -37.778% |
| 2026-08-25 | 0.4400 | 0.4500 | 0.4000 | 0.4500 | -2.174% | 22 | 90 | -37.778% |
| 2026-08-24 | 0.4700 | 0.4700 | 0.4100 | 0.4600 | 0.000% | 39 | 69 | -39.130% |
| 2026-08-21 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | +9.524% | 14 | 65 | -39.130% |
| 2026-08-20 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | -8.696% | 10 | 68 | -33.333% |
| 2026-08-19 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | +12.195% | 33 | 76 | -39.130% |
| 2026-08-17 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -4.651% | 54 | 80 | -31.707% |
| 2026-08-14 | 0.4800 | 0.4900 | 0.4300 | 0.4300 | -6.522% | 53 | 77 | -34.884% |
| 2026-08-13 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | -6.122% | 44 | 78 | -39.130% |
| 2026-08-12 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +25.641% | 22 | 69 | -42.857% |
| 2026-08-11 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | -4.878% | 10 | 75 | -28.205% |
| 2026-08-10 | 0.4400 | 0.4900 | 0.3700 | 0.4100 | -18.000% | 64 | 92 | -31.707% |
| 2026-08-07 | 0.5100 | 0.5200 | 0.3900 | 0.5000 | +2.041% | 38 | 94 | -44.000% |
| 2026-08-06 | 0.4900 | 0.5400 | 0.4800 | 0.4900 | -10.909% | 101 | 80 | -42.857% |
| 2026-08-05 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.000% | 21 | 62 | -49.091% |
| 2026-08-04 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | +34.146% | 33 | 68 | -49.091% |
| 2026-08-03 | 0.4100 | 0.4500 | 0.4100 | 0.4100 | -19.608% | 20 | 62 | -31.707% |
| 2026-07-31 | 0.4300 | 0.5600 | 0.4300 | 0.5100 | -50.000% | 6 | 65 | -45.098% |
| 2026-07-27 | 0.9500 | 1.0200 | 0.9500 | 1.0200 | +5.155% | 56 | 59 | -72.549% |
| 2026-07-15 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -14.912% | 11 | 65 | -71.134% |
| 2026-07-13 | 1.1100 | 1.1900 | 1.1100 | 1.1400 | -8.065% | 12 | 59 | -75.439% |
| 2026-07-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -3.125% | 1 | 60 | -77.419% |
| 2026-06-30 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | -17.419% | 2 | 59 | -78.125% |
| 2026-06-25 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +26.016% | 2 | 58 | -81.935% |
| 2026-06-24 | 1.3200 | 1.3600 | 1.1900 | 1.2300 | -15.753% | 37 | 57 | -77.236% |
| 2026-06-22 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | +24.786% | 2 | 55 | -80.822% |
| 2026-06-18 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -6.400% | 1 | 54 | -76.068% |
| 2026-06-17 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | -6.716% | 16 | 38 | -77.600% |
| 2026-06-09 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +20.721% | 2 | 37 | -79.104% |
| 2026-06-04 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -2.632% | 2 | 37 | -74.775% |
| 2026-06-03 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +9.615% | 1 | 37 | -75.439% |
| 2026-06-01 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +2.970% | 3 | 36 | -73.077% |
| 2026-05-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 1 | 35 | -72.277% |
| 2026-05-20 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | -2.655% | 3 | 32 | -74.545% |
| 2026-05-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -2.586% | 10 | 24 | -75.221% |
| 2026-05-13 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +3.571% | 1 | 23 | -75.862% |
| 2026-05-07 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.000% | 20 | 28 | -75.000% |
| 2026-05-06 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.085% | 21 | 17 | -75.000% |
| 2026-05-01 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.813% | 2 | 17 | -76.271% |
| 2026-04-30 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -3.030% | 1 | 17 | -78.125% |
| 2026-04-29 | 1.4300 | 1.4300 | 1.3200 | 1.3200 | -10.811% | 12 | 18 | -78.788% |
| 2026-04-28 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -2.632% | 3 | 20 | -81.081% |
| 2026-04-24 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | -7.317% | 12 | 25 | -81.579% |
| 2026-04-23 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -0.606% | 1 | 24 | -82.927% |
| 2026-04-22 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -7.821% | 11 | 20 | -83.030% |
| 2026-04-21 | 1.7300 | 1.7900 | 1.7300 | 1.7900 | -5.789% | 2 | 19 | -84.358% |
| 2026-04-20 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +2.151% | 5 | 16 | -85.263% |
| 2026-04-16 | 1.8300 | 1.9100 | 1.8300 | 1.8600 | -4.615% | 4 | 16 | -84.946% |
| 2026-04-15 | 1.9100 | 1.9500 | 1.8700 | 1.9500 | -14.474% | 3 | 15 | -85.641% |
| 2026-04-13 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | -22.184% | 2 | 16 | -87.719% |
| 2026-04-08 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -29.904% | 1 | 16 | -90.444% |
| 2026-04-02 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +10.000% | 1 | 14 | -93.301% |
| 2026-04-01 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | -9.739% | 3 | 14 | -92.632% |
| 2026-03-31 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | -9.462% | 20 | 12 | -93.349% |
| 2026-03-30 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.105% | 1 | 2 | -93.978% |
| 2026-03-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +26.667% | 1 | 2 | -94.105% |
| 2026-03-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 1 | 1 | -92.533% |