AMZN270319P00150000
AMZN Mar 19 2027 150.00 Put
optionOPRA
EODOct 5, 2026
0.76USD0.000%(0.00)10Vol3,859OI
AMZN270319P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.7000 | 0.7700 | 0.7000 | 0.7600 | 0.000% | 10 | 3,858 | 0.000% |
| 2026-10-02 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | -1.299% | 11 | 3,866 | 0.000% |
| 2026-10-01 | 0.8800 | 0.8800 | 0.7700 | 0.7700 | -9.412% | 69 | 3,859 | -1.299% |
| 2026-09-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 1 | 3,859 | -10.588% |
| 2026-09-28 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | +10.465% | 19 | 3,871 | -20.000% |
| 2026-09-24 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | -7.527% | 20 | 3,854 | -11.628% |
| 2026-09-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +12.048% | 50 | 3,804 | -18.280% |
| 2026-09-22 | 0.9200 | 0.9200 | 0.8100 | 0.8300 | +5.063% | 24 | 3,817 | -8.434% |
| 2026-09-21 | 0.8800 | 0.8800 | 0.7800 | 0.7900 | -8.140% | 17 | 3,817 | -3.797% |
| 2026-09-18 | 0.9100 | 0.9100 | 0.8400 | 0.8600 | -10.417% | 19 | 3,800 | -11.628% |
| 2026-09-17 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | -13.514% | 2 | 3,799 | -20.833% |
| 2026-09-16 | 1.0400 | 1.1100 | 1.0400 | 1.1100 | +4.717% | 3 | 3,796 | -31.532% |
| 2026-09-15 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | +4.950% | 3 | 3,795 | -28.302% |
| 2026-09-10 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 2 | 3,795 | -24.752% |
| 2026-09-09 | 1.0600 | 1.0600 | 0.9900 | 1.0100 | +17.442% | 33 | 3,796 | -24.752% |
| 2026-09-08 | 1.0200 | 1.0200 | 0.8600 | 0.8600 | +1.176% | 51 | 3,800 | -11.628% |
| 2026-09-04 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | +1.190% | 21 | 3,794 | -10.588% |
| 2026-09-03 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -14.286% | 1 | 3,793 | -9.524% |
| 2026-09-02 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | +3.158% | 18 | 3,809 | -22.449% |
| 2026-09-01 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | +15.854% | 31 | 3,799 | -20.000% |
| 2026-08-31 | 0.9200 | 0.9200 | 0.8200 | 0.8200 | -2.381% | 47 | 3,775 | -7.317% |
| 2026-08-28 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 1 | 3,774 | -9.524% |
| 2026-08-26 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -4.255% | 17 | 3,774 | -15.556% |
| 2026-08-25 | 0.8900 | 0.9500 | 0.8900 | 0.9400 | +4.444% | 20 | 3,772 | -19.149% |
| 2026-08-24 | 0.9300 | 0.9500 | 0.8800 | 0.9000 | -10.000% | 10 | 3,775 | -15.556% |
| 2026-08-21 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | +16.279% | 3 | 3,777 | -24.000% |
| 2026-08-20 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | -6.522% | 6 | 3,771 | -11.628% |
| 2026-08-19 | 0.8700 | 0.9300 | 0.8700 | 0.9200 | +4.545% | 4 | 3,773 | -17.391% |
| 2026-08-18 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 3 | 3,773 | -13.636% |
| 2026-08-17 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 9 | 3,773 | -16.484% |
| 2026-08-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 1 | 3,773 | -15.556% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.8800 | 0.9500 | +7.955% | 41 | 3,789 | -20.000% |
| 2026-08-11 | 0.8200 | 0.8800 | 0.8200 | 0.8800 | -9.278% | 23 | 3,769 | -13.636% |
| 2026-08-04 | 0.9700 | 0.9700 | 0.9500 | 0.9700 | +14.118% | 63 | 3,768 | -21.649% |
| 2026-08-03 | 0.8800 | 0.9000 | 0.8500 | 0.8500 | -19.048% | 58 | 3,717 | -10.588% |
| 2026-07-31 | 0.9200 | 1.0800 | 0.9200 | 1.0500 | -44.444% | 71 | 3,691 | -27.619% |
| 2026-07-30 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | -16.000% | 2 | 3,690 | -59.788% |
| 2026-07-29 | 2.1000 | 2.2500 | 2.1000 | 2.2500 | +9.756% | 14 | 3,688 | -66.222% |
| 2026-07-28 | 2.0400 | 2.0500 | 2.0100 | 2.0500 | +3.015% | 20 | 3,686 | -62.927% |
| 2026-07-27 | 2.0300 | 2.0400 | 1.9700 | 1.9900 | -16.736% | 42 | 3,664 | -61.809% |
| 2026-07-23 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | +27.807% | 15 | 3,664 | -68.201% |
| 2026-07-20 | 2.0100 | 2.0100 | 1.8700 | 1.8700 | +3.315% | 4 | 3,664 | -59.358% |
| 2026-07-16 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -15.421% | 1 | 3,665 | -58.011% |
| 2026-07-13 | 2.2300 | 2.2300 | 2.1300 | 2.1400 | -7.359% | 24 | 3,669 | -64.486% |
| 2026-07-08 | 2.2500 | 2.4500 | 2.2500 | 2.3100 | -4.149% | 34 | 3,664 | -67.100% |
| 2026-07-06 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +3.879% | 1 | 3,664 | -68.465% |
| 2026-07-02 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -4.918% | 5 | 3,664 | -67.241% |
| 2026-07-01 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -3.175% | 2 | 3,665 | -68.852% |
| 2026-06-30 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -20.000% | 1 | 3,664 | -69.841% |
| 2026-06-26 | 3.2500 | 3.2500 | 3.0500 | 3.1500 | -0.631% | 8 | 3,661 | -75.873% |
| 2026-06-25 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +14.855% | 1 | 3,660 | -76.025% |
| 2026-06-24 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +2.222% | 4 | 3,659 | -72.464% |
| 2026-06-23 | 2.9500 | 2.9500 | 2.7000 | 2.7000 | -6.574% | 23 | 3,661 | -71.852% |
| 2026-06-22 | 2.6700 | 2.9500 | 2.6700 | 2.8900 | +16.532% | 19 | 3,657 | -73.702% |
| 2026-06-18 | 2.4500 | 2.5000 | 2.4500 | 2.4800 | +2.479% | 439 | 3,402 | -69.355% |
| 2026-06-17 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | +5.677% | 202 | 3,567 | -68.595% |
| 2026-06-15 | 2.3200 | 2.3200 | 2.2900 | 2.2900 | -19.366% | 4 | 3,567 | -66.812% |
| 2026-06-11 | 2.8200 | 2.8600 | 2.8000 | 2.8400 | +19.831% | 14 | 3,566 | -73.239% |
| 2026-06-08 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +12.857% | 4 | 3,566 | -67.932% |
| 2026-06-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 2 | 3,564 | -63.810% |
| 2026-06-03 | 2.0500 | 2.2800 | 2.0500 | 2.2300 | +14.948% | 58 | 3,563 | -65.919% |
| 2026-06-01 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +11.494% | 2 | 3,564 | -60.825% |
| 2026-05-29 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +2.959% | 1 | 3,564 | -56.322% |
| 2026-05-27 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -9.626% | 1 | 3,564 | -55.030% |
| 2026-05-26 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | +1.081% | 2 | 3,564 | -59.358% |
| 2026-05-22 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -6.566% | 2 | 3,564 | -58.919% |
| 2026-05-20 | 2.1000 | 2.1000 | 1.9800 | 1.9800 | -3.415% | 2 | 3,564 | -61.616% |
| 2026-05-19 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +2.500% | 3 | 3,562 | -62.927% |
| 2026-05-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.846% | 2 | 3,562 | -62.000% |
| 2026-05-12 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +2.970% | 13 | 3,562 | -63.462% |
| 2026-05-08 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | +1.000% | 3 | 3,562 | -62.376% |
| 2026-05-05 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | -1.961% | 32 | 3,561 | -62.000% |
| 2026-05-04 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.000% | 7 | 3,561 | -62.745% |
| 2026-05-01 | 2.0600 | 2.0700 | 2.0400 | 2.0400 | -9.735% | 10 | 3,561 | -62.745% |
| 2026-04-30 | 2.3000 | 2.3000 | 2.2500 | 2.2600 | -16.605% | 53 | 3,511 | -66.372% |
| 2026-04-27 | 2.7000 | 2.7200 | 2.7000 | 2.7100 | -0.733% | 102 | 3,512 | -71.956% |
| 2026-04-24 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -10.492% | 5 | 3,512 | -72.161% |
| 2026-04-23 | 2.9400 | 3.0700 | 2.9400 | 3.0500 | +1.667% | 802 | 2,855 | -75.082% |
| 2026-04-22 | 3.0500 | 3.0600 | 3.0000 | 3.0000 | -3.226% | 12 | 2,851 | -74.667% |
| 2026-04-21 | 3.1500 | 3.1500 | 3.0500 | 3.1000 | -6.627% | 103 | 2,815 | -75.484% |
| 2026-04-20 | 3.2500 | 3.3700 | 3.2500 | 3.3200 | +3.750% | 158 | 2,783 | -77.108% |
| 2026-04-17 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | -4.192% | 66 | 2,719 | -76.250% |
| 2026-04-16 | 3.2500 | 3.3800 | 3.2400 | 3.3400 | -1.765% | 456 | 2,451 | -77.246% |
| 2026-04-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 1 | 2,451 | -77.647% |
| 2026-04-14 | 3.5700 | 3.6000 | 3.2500 | 3.2500 | -18.750% | 4 | 2,447 | -76.615% |
| 2026-04-13 | 4.1900 | 4.1900 | 3.9600 | 4.0000 | -2.439% | 6 | 2,448 | -81.000% |
| 2026-04-10 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -12.393% | 13 | 2,448 | -81.463% |
| 2026-04-09 | 4.7300 | 4.8000 | 4.6800 | 4.6800 | -11.698% | 37 | 2,447 | -83.761% |
| 2026-04-08 | 5.0800 | 5.3000 | 5.0800 | 5.3000 | -17.957% | 50 | 2,427 | -85.660% |
| 2026-04-07 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -7.714% | 10 | 2,390 | -88.235% |
| 2026-04-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.707% | 7 | 2,383 | -89.143% |
| 2026-04-01 | 6.8000 | 6.8000 | 6.5600 | 6.5600 | -16.539% | 2 | 2,383 | -88.415% |
| 2026-03-31 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -5.868% | 2 | 2,383 | -90.331% |
| 2026-03-30 | 8.4000 | 8.4000 | 8.0500 | 8.3500 | -1.765% | 16 | 2,383 | -90.898% |
| 2026-03-27 | 8.0600 | 8.5000 | 8.0000 | 8.5000 | +15.646% | 20 | 2,374 | -91.059% |
| 2026-03-26 | 6.8000 | 7.4000 | 6.8000 | 7.3500 | +11.195% | 377 | 2,357 | -89.660% |
| 2026-03-25 | 6.4800 | 6.6100 | 6.4800 | 6.6100 | -5.706% | 16 | 2,008 | -88.502% |
| 2026-03-24 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +4.006% | 5 | 2,007 | -89.158% |
| 2026-03-23 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | -10.013% | 15 | 0 | -88.724% |
| 2026-03-20 | 7.4000 | 7.5000 | 7.4000 | 7.4900 | 0.000% | 2,002 | 0 | -89.853% |