AMZN270319P00155000
AMZN Mar 19 2027 155.00 Put
optionOPRA
EODOct 5, 2026
0.87USD-10.309%(-0.10)10Vol373OI
AMZN270319P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | -10.309% | 10 | 375 | 0.000% |
| 2026-10-01 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -14.159% | 4 | 371 | -10.309% |
| 2026-09-28 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +13.000% | 3 | 368 | -23.009% |
| 2026-09-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 10 | 368 | -13.000% |
| 2026-09-22 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +5.155% | 1 | 368 | -14.706% |
| 2026-09-21 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 1 | 367 | -10.309% |
| 2026-09-18 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -22.794% | 8 | 363 | -17.143% |
| 2026-09-16 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | +5.426% | 3 | 362 | -36.029% |
| 2026-09-15 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | +21.698% | 4 | 361 | -32.558% |
| 2026-09-11 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.924% | 1 | 361 | -17.925% |
| 2026-09-09 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +6.250% | 5 | 360 | -26.891% |
| 2026-09-08 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | +16.667% | 19 | 373 | -22.321% |
| 2026-09-04 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | -11.111% | 20 | 358 | -9.375% |
| 2026-08-31 | 1.0200 | 1.0900 | 1.0100 | 1.0800 | -5.263% | 23 | 356 | -19.444% |
| 2026-08-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +2.703% | 3 | 353 | -23.684% |
| 2026-08-26 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -0.893% | 20 | 360 | -21.622% |
| 2026-08-25 | 1.0200 | 1.1600 | 1.0200 | 1.1200 | -1.754% | 25 | 345 | -22.321% |
| 2026-08-24 | 1.1600 | 1.1600 | 1.1100 | 1.1400 | +3.636% | 7 | 340 | -23.684% |
| 2026-08-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 3 | 337 | -20.909% |
| 2026-08-13 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 1 | 338 | -20.909% |
| 2026-08-12 | 1.0400 | 1.1200 | 1.0400 | 1.1100 | -2.632% | 20 | 336 | -21.622% |
| 2026-08-06 | 1.1600 | 1.1900 | 1.1400 | 1.1400 | +12.871% | 29 | 333 | -23.684% |
| 2026-08-03 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -17.886% | 1 | 332 | -13.861% |
| 2026-07-31 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | -44.595% | 40 | 336 | -29.268% |
| 2026-07-30 | 2.2800 | 2.3500 | 2.1900 | 2.2200 | -11.905% | 100 | 325 | -60.811% |
| 2026-07-28 | 2.5200 | 2.5700 | 2.4700 | 2.5200 | +5.439% | 14 | 326 | -65.476% |
| 2026-07-27 | 2.4800 | 2.5500 | 2.3600 | 2.3900 | -2.449% | 110 | 311 | -63.598% |
| 2026-07-14 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.039% | 3 | 308 | -64.490% |
| 2026-07-13 | 2.5500 | 2.5900 | 2.5000 | 2.5800 | +1.976% | 24 | 311 | -66.279% |
| 2026-07-10 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -6.642% | 1 | 311 | -65.613% |
| 2026-07-08 | 2.8900 | 2.8900 | 2.7100 | 2.7100 | -0.733% | 14 | 310 | -67.897% |
| 2026-07-07 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -0.727% | 2 | 308 | -68.132% |
| 2026-07-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.434% | 3 | 305 | -68.364% |
| 2026-07-02 | 2.7800 | 2.8500 | 2.7700 | 2.7900 | -7.616% | 30 | 305 | -68.817% |
| 2026-06-30 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -16.111% | 6 | 311 | -71.192% |
| 2026-06-26 | 3.7900 | 3.7900 | 3.6000 | 3.6000 | -5.759% | 3 | 311 | -75.833% |
| 2026-06-25 | 3.7200 | 3.8200 | 3.7200 | 3.8200 | +19.375% | 2 | 311 | -77.225% |
| 2026-06-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.706% | 1 | 311 | -72.813% |
| 2026-06-22 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +32.946% | 1 | 310 | -74.636% |
| 2026-06-16 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | -21.818% | 9 | 301 | -66.279% |
| 2026-06-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +29.412% | 1 | 301 | -73.636% |
| 2026-06-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +5.809% | 7 | 294 | -65.882% |
| 2026-05-19 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | -23.492% | 3 | 292 | -63.900% |
| 2026-04-24 | 3.2200 | 3.2500 | 3.1500 | 3.1500 | -4.545% | 101 | 230 | -72.381% |
| 2026-04-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 2 | 230 | -73.636% |
| 2026-04-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.494% | 2 | 228 | -74.412% |
| 2026-04-21 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | -8.951% | 3 | 226 | -75.562% |
| 2026-04-20 | 3.6500 | 3.9800 | 3.6500 | 3.9100 | +10.141% | 109 | 181 | -77.749% |
| 2026-04-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -6.824% | 55 | 127 | -75.493% |
| 2026-04-16 | 3.7200 | 3.8100 | 3.6900 | 3.8100 | -1.039% | 17 | 127 | -77.165% |
| 2026-04-14 | 3.9000 | 3.9000 | 3.7400 | 3.8500 | -16.304% | 6 | 126 | -77.403% |
| 2026-04-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.748% | 1 | 126 | -81.087% |
| 2026-04-10 | 4.9500 | 4.9500 | 4.7300 | 4.7300 | -11.589% | 6 | 126 | -81.607% |
| 2026-04-09 | 5.8000 | 5.8000 | 5.3500 | 5.3500 | -32.278% | 6 | 126 | -83.738% |
| 2026-04-07 | 7.6500 | 7.9000 | 7.6500 | 7.9000 | -8.353% | 2 | 121 | -88.987% |
| 2026-04-02 | 8.4700 | 8.6200 | 7.6800 | 8.6200 | +12.680% | 55 | 70 | -89.907% |
| 2026-04-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -6.135% | 44 | 70 | -88.627% |
| 2026-03-31 | 8.9300 | 8.9300 | 8.1500 | 8.1500 | -18.090% | 31 | 26 | -89.325% |
| 2026-03-27 | 9.4800 | 9.9500 | 9.4800 | 9.9500 | +28.222% | 3 | 11 | -91.256% |
| 2026-03-26 | 7.7500 | 7.7600 | 7.7500 | 7.7600 | -3.000% | 20 | 10 | -88.789% |
| 2026-03-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 1 | -89.125% |