AMZN270319P00140000
AMZN Mar 19 2027 140.00 Put
optionOPRA
EODOct 5, 2026
0.50USD-10.714%(-0.06)14Vol319OI
AMZN270319P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | -10.714% | 14 | 326 | 0.000% |
| 2026-10-01 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | -11.111% | 31 | 324 | -10.714% |
| 2026-09-30 | 0.6200 | 0.6500 | 0.6000 | 0.6300 | +18.868% | 28 | 315 | -20.635% |
| 2026-09-29 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -20.896% | 21 | 315 | -5.660% |
| 2026-09-28 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | +13.559% | 17 | 321 | -25.373% |
| 2026-09-24 | 0.6800 | 0.6900 | 0.5900 | 0.5900 | +1.724% | 34 | 312 | -15.254% |
| 2026-09-23 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | +1.754% | 56 | 322 | -13.793% |
| 2026-09-22 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | -9.524% | 42 | 300 | -12.281% |
| 2026-09-18 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | -5.970% | 9 | 307 | -20.635% |
| 2026-09-17 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | -9.459% | 26 | 311 | -25.373% |
| 2026-09-16 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | +1.370% | 47 | 323 | -32.432% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | +19.672% | 32 | 323 | -31.507% |
| 2026-09-14 | 0.6600 | 0.7100 | 0.6100 | 0.6100 | 0.000% | 49 | 316 | -18.033% |
| 2026-09-11 | 0.6800 | 0.6800 | 0.5800 | 0.6100 | -8.955% | 47 | 327 | -18.033% |
| 2026-09-10 | 0.7100 | 0.7100 | 0.6500 | 0.6700 | -5.634% | 43 | 321 | -25.373% |
| 2026-09-09 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | +5.970% | 9 | 317 | -29.577% |
| 2026-09-08 | 0.7000 | 0.7000 | 0.6200 | 0.6700 | +15.517% | 25 | 326 | -25.373% |
| 2026-09-04 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | +3.571% | 42 | 325 | -13.793% |
| 2026-09-03 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | -3.448% | 25 | 316 | -10.714% |
| 2026-09-02 | 0.6300 | 0.6500 | 0.5700 | 0.5800 | -7.937% | 13 | 319 | -13.793% |
| 2026-09-01 | 0.6900 | 0.6900 | 0.6300 | 0.6300 | +6.780% | 13 | 315 | -20.635% |
| 2026-08-31 | 0.6400 | 0.6600 | 0.5700 | 0.5900 | +5.357% | 53 | 325 | -15.254% |
| 2026-08-28 | 0.5500 | 0.5800 | 0.5500 | 0.5600 | -13.846% | 39 | 325 | -10.714% |
| 2026-08-27 | 0.6300 | 0.6600 | 0.5700 | 0.6500 | +14.035% | 44 | 339 | -23.077% |
| 2026-08-26 | 0.6700 | 0.6700 | 0.5700 | 0.5700 | -6.557% | 37 | 342 | -12.281% |
| 2026-08-25 | 0.6600 | 0.6700 | 0.5900 | 0.6100 | -4.688% | 41 | 324 | -18.033% |
| 2026-08-24 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.000% | 37 | 322 | -21.875% |
| 2026-08-21 | 0.7300 | 0.7300 | 0.6400 | 0.6400 | +4.918% | 9 | 314 | -21.875% |
| 2026-08-20 | 0.6200 | 0.6300 | 0.5700 | 0.6100 | -10.294% | 23 | 317 | -18.033% |
| 2026-08-19 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | +9.677% | 15 | 308 | -26.471% |
| 2026-08-18 | 0.7100 | 0.7100 | 0.6000 | 0.6200 | -8.824% | 30 | 318 | -19.355% |
| 2026-08-17 | 0.5900 | 0.6800 | 0.5500 | 0.6800 | +11.475% | 70 | 326 | -26.471% |
| 2026-08-14 | 0.7100 | 0.7100 | 0.6100 | 0.6100 | -4.688% | 62 | 311 | -18.033% |
| 2026-08-13 | 0.6600 | 0.7000 | 0.6200 | 0.6400 | 0.000% | 117 | 336 | -21.875% |
| 2026-08-12 | 0.6300 | 0.7000 | 0.6300 | 0.6400 | +3.226% | 69 | 291 | -21.875% |
| 2026-08-11 | 0.6100 | 0.6400 | 0.5600 | 0.6200 | +3.333% | 85 | 312 | -19.355% |
| 2026-08-10 | 0.6700 | 0.6700 | 0.5500 | 0.6000 | -22.078% | 73 | 297 | -16.667% |
| 2026-08-07 | 0.6500 | 0.7800 | 0.6500 | 0.7700 | +1.316% | 59 | 295 | -35.065% |
| 2026-08-06 | 0.6700 | 0.7700 | 0.6700 | 0.7600 | +2.703% | 60 | 300 | -34.211% |
| 2026-08-05 | 0.7000 | 0.8000 | 0.6800 | 0.7400 | +8.824% | 56 | 297 | -32.432% |
| 2026-08-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 39 | 258 | -26.471% |
| 2026-08-03 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | -15.190% | 28 | 230 | -25.373% |
| 2026-07-31 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | -40.602% | 2 | 232 | -36.709% |
| 2026-07-30 | 1.3000 | 1.3300 | 1.2900 | 1.3300 | -8.276% | 22 | 249 | -62.406% |
| 2026-07-29 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | +2.113% | 13 | 236 | -65.517% |
| 2026-07-28 | 1.4800 | 1.4800 | 1.3800 | 1.4200 | -9.554% | 92 | 174 | -64.789% |
| 2026-07-17 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +20.769% | 1 | 175 | -68.153% |
| 2026-07-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -20.245% | 3 | 172 | -61.538% |
| 2026-07-09 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -7.910% | 1 | 171 | -69.325% |
| 2026-07-01 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.747% | 1 | 171 | -71.751% |
| 2026-06-30 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | +0.552% | 4 | 173 | -72.527% |
| 2026-06-29 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | -22.979% | 12 | 167 | -72.376% |
| 2026-06-25 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | +34.286% | 7 | 162 | -78.723% |
| 2026-06-24 | 1.8500 | 1.8500 | 1.7400 | 1.7500 | -16.667% | 10 | 167 | -71.429% |
| 2026-06-22 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | +20.690% | 2 | 165 | -76.190% |
| 2026-06-18 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | +1.163% | 6 | 165 | -71.264% |
| 2026-06-17 | 1.7100 | 1.7400 | 1.6800 | 1.7200 | -18.095% | 4 | 165 | -70.930% |
| 2026-06-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +19.318% | 1 | 165 | -76.190% |
| 2026-06-09 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +0.571% | 1 | 164 | -71.591% |
| 2026-06-08 | 1.6400 | 1.7500 | 1.6400 | 1.7500 | +9.375% | 2 | 164 | -71.429% |
| 2026-06-03 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | +8.844% | 2 | 165 | -68.750% |
| 2026-06-02 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.083% | 1 | 165 | -65.986% |
| 2026-06-01 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +13.386% | 2 | 165 | -65.278% |
| 2026-05-28 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | -7.299% | 7 | 168 | -60.630% |
| 2026-05-22 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -3.521% | 5 | 168 | -63.504% |
| 2026-05-21 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -3.401% | 1 | 169 | -64.789% |
| 2026-05-20 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -0.676% | 2 | 167 | -65.986% |
| 2026-05-18 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -3.268% | 1 | 168 | -66.216% |
| 2026-05-07 | 1.5300 | 1.5300 | 1.5200 | 1.5300 | -0.649% | 5 | 165 | -67.320% |
| 2026-05-04 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.942% | 1 | 164 | -67.532% |
| 2026-04-30 | 1.5800 | 1.7500 | 1.5800 | 1.7100 | -7.568% | 68 | 128 | -70.760% |
| 2026-04-29 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | -11.905% | 3 | 128 | -72.973% |
| 2026-04-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -9.091% | 1 | 129 | -76.190% |
| 2026-04-23 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -9.412% | 2 | 129 | -78.355% |
| 2026-04-20 | 2.5300 | 2.6100 | 2.5000 | 2.5500 | +1.594% | 143 | 101 | -80.392% |
| 2026-04-16 | 2.4600 | 2.5300 | 2.4500 | 2.5100 | -1.569% | 8 | 101 | -80.080% |
| 2026-04-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -6.593% | 2 | 99 | -80.392% |
| 2026-04-14 | 2.7400 | 2.7400 | 2.7300 | 2.7300 | -46.260% | 2 | 101 | -81.685% |
| 2026-04-07 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -5.047% | 1 | 101 | -90.157% |
| 2026-04-02 | 5.3000 | 5.3800 | 5.2500 | 5.3500 | +1.905% | 16 | 87 | -90.654% |
| 2026-04-01 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | -1.869% | 3 | 87 | -90.476% |
| 2026-03-31 | 5.7500 | 5.7500 | 5.3000 | 5.3500 | -18.693% | 58 | 87 | -90.654% |
| 2026-03-27 | 6.4500 | 6.5800 | 6.3800 | 6.5800 | +26.054% | 25 | 31 | -92.401% |
| 2026-03-26 | 5.0500 | 5.2200 | 5.0500 | 5.2200 | -1.695% | 2 | 6 | -90.421% |
| 2026-03-24 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +18.000% | 1 | 4 | -90.584% |
| 2026-03-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 3 | 0 | -88.889% |