AMZN270319P00145000
AMZN Mar 19 2027 145.00 Put
optionOPRA
EODOct 5, 2026
0.58USD+1.754%(+0.01)10Vol5,263OI
AMZN270319P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | +1.754% | 10 | 5,261 | 0.000% |
| 2026-10-02 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -16.176% | 11 | 5,267 | +1.754% |
| 2026-10-01 | 0.7700 | 0.7700 | 0.6500 | 0.6800 | -4.225% | 108 | 5,199 | -14.706% |
| 2026-09-30 | 0.7100 | 0.7300 | 0.6800 | 0.7100 | -4.054% | 491 | 5,031 | -18.310% |
| 2026-09-28 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | -2.632% | 19 | 5,043 | -21.622% |
| 2026-09-24 | 0.7600 | 0.7700 | 0.7500 | 0.7600 | -1.299% | 19 | 5,030 | -23.684% |
| 2026-09-23 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | +18.462% | 46 | 5,046 | -24.675% |
| 2026-09-22 | 0.7300 | 0.7300 | 0.6500 | 0.6500 | -5.797% | 62 | 5,040 | -10.769% |
| 2026-09-21 | 0.7300 | 0.7300 | 0.6900 | 0.6900 | -9.211% | 4 | 5,040 | -15.942% |
| 2026-09-18 | 0.7600 | 0.8200 | 0.7500 | 0.7600 | 0.000% | 27 | 5,041 | -23.684% |
| 2026-09-17 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -19.149% | 9 | 5,037 | -23.684% |
| 2026-09-16 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | +13.253% | 30 | 5,054 | -38.298% |
| 2026-09-15 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | +6.410% | 13 | 5,045 | -30.120% |
| 2026-09-14 | 0.8400 | 0.8600 | 0.7700 | 0.7800 | +11.429% | 29 | 5,041 | -25.641% |
| 2026-09-11 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | -23.077% | 27 | 5,036 | -17.143% |
| 2026-09-10 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | +12.346% | 9 | 5,044 | -36.264% |
| 2026-09-09 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | +6.579% | 34 | 5,053 | -28.395% |
| 2026-09-08 | 0.7700 | 0.7800 | 0.7300 | 0.7600 | -1.299% | 30 | 5,045 | -23.684% |
| 2026-09-02 | 0.7700 | 0.7800 | 0.7700 | 0.7700 | +1.316% | 18 | 5,050 | -24.675% |
| 2026-08-31 | 0.7800 | 0.7800 | 0.6900 | 0.7600 | +1.333% | 38 | 5,042 | -23.684% |
| 2026-08-28 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | +2.740% | 10 | 5,049 | -22.667% |
| 2026-08-27 | 0.7800 | 0.7800 | 0.7200 | 0.7300 | -6.410% | 36 | 5,046 | -20.548% |
| 2026-08-25 | 0.7300 | 0.8100 | 0.7300 | 0.7800 | +5.405% | 39 | 5,039 | -25.641% |
| 2026-08-24 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -6.329% | 3 | 5,041 | -21.622% |
| 2026-08-20 | 0.7800 | 0.7900 | 0.7700 | 0.7900 | +11.268% | 13 | 5,048 | -26.582% |
| 2026-08-19 | 0.8000 | 0.8000 | 0.7000 | 0.7100 | -10.127% | 4,520 | 554 | -18.310% |
| 2026-08-17 | 0.7900 | 0.7900 | 0.7100 | 0.7900 | +9.722% | 32 | 565 | -26.582% |
| 2026-08-14 | 0.7300 | 0.8200 | 0.7200 | 0.7200 | -12.195% | 37 | 545 | -19.444% |
| 2026-08-13 | 0.8600 | 0.8600 | 0.7400 | 0.8200 | +15.493% | 78 | 569 | -29.268% |
| 2026-08-12 | 0.7500 | 0.8100 | 0.7000 | 0.7100 | +5.970% | 72 | 543 | -18.310% |
| 2026-08-11 | 0.8000 | 0.8000 | 0.6700 | 0.6700 | 0.000% | 90 | 524 | -13.433% |
| 2026-08-10 | 0.7200 | 0.7500 | 0.6500 | 0.6700 | -15.190% | 72 | 516 | -13.433% |
| 2026-08-07 | 0.9000 | 0.9000 | 0.7800 | 0.7900 | -7.059% | 66 | 520 | -26.582% |
| 2026-08-06 | 0.9000 | 0.9000 | 0.7900 | 0.8500 | 0.000% | 61 | 525 | -31.765% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.7900 | 0.8500 | +11.842% | 57 | 515 | -31.765% |
| 2026-08-03 | 0.7300 | 0.7700 | 0.7000 | 0.7600 | -52.201% | 31 | 494 | -23.684% |
| 2026-07-30 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | -6.471% | 21 | 500 | -63.522% |
| 2026-07-28 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | -15.000% | 20 | 496 | -65.882% |
| 2026-07-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 1 | 495 | -71.000% |
| 2026-06-30 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | +0.467% | 7 | 488 | -73.023% |
| 2026-06-29 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +3.382% | 5 | 484 | -72.897% |
| 2026-06-17 | 2.0700 | 2.1000 | 2.0400 | 2.0700 | +10.106% | 96 | 483 | -71.981% |
| 2026-06-16 | 1.8500 | 1.9000 | 1.8400 | 1.8800 | -23.265% | 28 | 458 | -69.149% |
| 2026-06-12 | 2.3700 | 2.4500 | 2.3700 | 2.4500 | +1.240% | 11 | 457 | -76.327% |
| 2026-06-11 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | +18.049% | 17 | 455 | -76.033% |
| 2026-06-09 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | +32.258% | 13 | 455 | -71.707% |
| 2026-05-27 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.061% | 1 | 455 | -62.581% |
| 2026-05-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -9.341% | 2 | 453 | -64.848% |
| 2026-05-15 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +7.059% | 1 | 452 | -68.132% |
| 2026-05-05 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | -2.857% | 20 | 452 | -65.882% |
| 2026-05-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -6.915% | 1 | 452 | -66.857% |
| 2026-05-01 | 1.8100 | 1.8800 | 1.8100 | 1.8800 | -12.558% | 21 | 442 | -69.149% |
| 2026-04-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.042% | 20 | 442 | -73.023% |
| 2026-04-24 | 2.3400 | 2.3900 | 2.3400 | 2.3900 | -18.707% | 20 | 433 | -75.732% |
| 2026-04-20 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +8.487% | 68 | 365 | -80.272% |
| 2026-04-17 | 2.6700 | 2.7100 | 2.6500 | 2.7100 | -6.873% | 12 | 354 | -78.598% |
| 2026-04-16 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | -1.689% | 2 | 354 | -80.069% |
| 2026-04-15 | 2.7600 | 2.9600 | 2.7600 | 2.9600 | +5.714% | 4 | 354 | -80.405% |
| 2026-04-14 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -20.000% | 3 | 354 | -79.286% |
| 2026-04-13 | 3.5500 | 3.5900 | 3.5000 | 3.5000 | -4.110% | 4 | 352 | -83.429% |
| 2026-04-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -18.889% | 10 | 352 | -84.110% |
| 2026-04-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -27.419% | 2 | 362 | -87.111% |
| 2026-04-02 | 6.3700 | 6.4200 | 5.6000 | 6.2000 | +2.479% | 60 | 316 | -90.645% |
| 2026-04-01 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -17.123% | 1 | 316 | -90.413% |
| 2026-03-30 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.351% | 1 | 315 | -92.055% |
| 2026-03-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +27.586% | 10 | 314 | -92.162% |
| 2026-03-23 | 5.6000 | 5.8500 | 5.6000 | 5.8000 | 0.000% | 306 | 305 | -90.000% |