AMZN270319P00160000
AMZN Mar 19 2027 160.00 Put
optionOPRA
EODOct 6, 2026
0.97USD-11.818%(-0.13)2Vol2,036OI
AMZN270319P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | -11.818% | 2 | 2,037 | 0.000% |
| 2026-10-05 | 1.0400 | 1.1100 | 1.0400 | 1.1000 | -0.901% | 10 | 2,035 | -11.818% |
| 2026-10-02 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | -5.932% | 4 | 2,035 | -12.613% |
| 2026-10-01 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | -4.839% | 19 | 2,054 | -17.797% |
| 2026-09-30 | 1.2200 | 1.2800 | 1.2200 | 1.2400 | -3.125% | 181 | 1,988 | -21.774% |
| 2026-09-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 1 | 1,988 | -24.219% |
| 2026-09-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 1 | 1,988 | -22.400% |
| 2026-09-24 | 1.3900 | 1.3900 | 1.2400 | 1.2400 | -8.148% | 2 | 1,987 | -21.774% |
| 2026-09-23 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 4 | 1,987 | -28.148% |
| 2026-09-21 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | -13.669% | 9 | 1,996 | -19.167% |
| 2026-09-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -10.323% | 4 | 1,996 | -30.216% |
| 2026-09-16 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 0.000% | 2 | 1,996 | -37.419% |
| 2026-09-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +7.639% | 1 | 1,995 | -37.419% |
| 2026-09-09 | 1.5100 | 1.5100 | 1.4200 | 1.4400 | +1.408% | 541 | 1,713 | -32.639% |
| 2026-09-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +15.447% | 1 | 1,712 | -31.690% |
| 2026-09-04 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | -7.519% | 2 | 1,710 | -21.138% |
| 2026-09-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +9.016% | 1 | 1,709 | -27.068% |
| 2026-08-31 | 1.2500 | 1.2900 | 1.2100 | 1.2200 | -11.594% | 28 | 1,711 | -20.492% |
| 2026-08-27 | 1.3400 | 1.3800 | 1.3100 | 1.3800 | 0.000% | 12 | 1,721 | -29.710% |
| 2026-08-26 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | +6.977% | 20 | 1,725 | -29.710% |
| 2026-08-25 | 1.3300 | 1.3900 | 1.2800 | 1.2900 | -7.857% | 44 | 1,721 | -24.806% |
| 2026-08-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +12.000% | 1 | 1,720 | -30.714% |
| 2026-08-20 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | +5.042% | 206 | 1,822 | -22.400% |
| 2026-08-19 | 1.2600 | 1.3000 | 1.1900 | 1.1900 | -6.299% | 404 | 2,068 | -18.487% |
| 2026-08-18 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | +0.794% | 7 | 2,071 | -23.622% |
| 2026-08-14 | 1.2500 | 1.2900 | 1.2500 | 1.2600 | -0.787% | 13 | 2,073 | -23.016% |
| 2026-08-12 | 1.2700 | 1.2800 | 1.2100 | 1.2700 | +11.404% | 11 | 2,072 | -23.622% |
| 2026-08-10 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | -11.628% | 400 | 2,219 | -14.912% |
| 2026-08-07 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -3.008% | 1 | 2,219 | -24.806% |
| 2026-08-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +14.655% | 1 | 2,218 | -27.068% |
| 2026-08-03 | 1.3000 | 1.3000 | 1.1600 | 1.1600 | -18.310% | 56 | 2,205 | -16.379% |
| 2026-07-31 | 1.4000 | 1.5000 | 1.3900 | 1.4200 | -50.694% | 54 | 2,213 | -31.690% |
| 2026-07-30 | 2.6900 | 2.9100 | 2.6700 | 2.8800 | -7.987% | 45 | 2,214 | -66.319% |
| 2026-07-29 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +7.931% | 2 | 2,212 | -69.010% |
| 2026-07-27 | 2.9700 | 3.0900 | 2.8800 | 2.9000 | -12.121% | 125 | 2,213 | -66.552% |
| 2026-07-23 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | +27.907% | 708 | 1,521 | -70.606% |
| 2026-07-21 | 2.6500 | 2.6500 | 2.5800 | 2.5800 | -0.769% | 3 | 1,521 | -62.403% |
| 2026-07-15 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | -14.191% | 6 | 1,520 | -62.692% |
| 2026-07-13 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -3.810% | 1 | 1,520 | -67.987% |
| 2026-07-09 | 3.3100 | 3.3400 | 3.1500 | 3.1500 | -3.077% | 32 | 1,520 | -69.206% |
| 2026-07-08 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | +1.881% | 2 | 1,520 | -70.154% |
| 2026-07-07 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -1.846% | 1 | 1,520 | -69.592% |
| 2026-07-02 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -3.274% | 1 | 1,519 | -70.154% |
| 2026-07-01 | 3.2700 | 3.3600 | 3.2700 | 3.3600 | -9.189% | 42 | 1,517 | -71.131% |
| 2026-06-30 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.271% | 10 | 1,517 | -73.784% |
| 2026-06-26 | 4.4500 | 4.4500 | 4.1700 | 4.1700 | -6.292% | 7 | 1,518 | -76.739% |
| 2026-06-25 | 4.2600 | 4.4500 | 4.2600 | 4.4500 | +31.268% | 2 | 1,517 | -78.202% |
| 2026-06-24 | 3.6600 | 3.6700 | 3.3000 | 3.3900 | -11.948% | 34 | 1,518 | -71.386% |
| 2026-06-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.509% | 5 | 1,513 | -74.805% |
| 2026-06-22 | 4.1000 | 4.1000 | 3.9000 | 3.9900 | +22.769% | 29 | 1,511 | -75.689% |
| 2026-06-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 2 | 1,511 | -70.154% |
| 2026-06-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.294% | 1 | 1,511 | -68.197% |
| 2026-06-15 | 3.2000 | 3.2000 | 3.0900 | 3.0900 | -24.634% | 5 | 1,513 | -68.608% |
| 2026-06-12 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +10.811% | 2 | 1,513 | -76.341% |
| 2026-06-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.887% | 1 | 1,512 | -73.784% |
| 2026-06-10 | 3.7100 | 3.8400 | 3.5200 | 3.8100 | +0.528% | 211 | 1,382 | -74.541% |
| 2026-06-09 | 3.5200 | 3.7900 | 3.5100 | 3.7900 | +12.463% | 300 | 1,082 | -74.406% |
| 2026-06-05 | 2.8500 | 3.3700 | 2.8500 | 3.3700 | +5.975% | 439 | 702 | -71.217% |
| 2026-06-03 | 2.9700 | 3.1800 | 2.9700 | 3.1800 | +9.655% | 185 | 547 | -69.497% |
| 2026-06-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +23.404% | 1 | 548 | -66.552% |
| 2026-05-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.174% | 1 | 547 | -58.723% |
| 2026-05-28 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | -6.122% | 11 | 537 | -57.826% |
| 2026-05-26 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -4.669% | 1 | 537 | -60.408% |
| 2026-05-21 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | -6.545% | 29 | 516 | -62.257% |
| 2026-05-19 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -2.482% | 1 | 517 | -64.727% |
| 2026-05-15 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +8.046% | 1 | 517 | -65.603% |
| 2026-05-13 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -0.382% | 1 | 517 | -62.835% |
| 2026-05-05 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | -4.029% | 15 | 522 | -62.977% |
| 2026-05-04 | 2.6400 | 2.7300 | 2.6400 | 2.7300 | -0.727% | 2 | 522 | -64.469% |
| 2026-05-01 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.940% | 1 | 522 | -64.727% |
| 2026-04-30 | 2.9500 | 3.0200 | 2.9500 | 3.0200 | -14.930% | 9 | 519 | -67.881% |
| 2026-04-28 | 3.4200 | 3.5500 | 3.4200 | 3.5500 | +1.429% | 12 | 518 | -72.676% |
| 2026-04-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -0.568% | 1 | 517 | -72.286% |
| 2026-04-24 | 3.7500 | 3.7500 | 3.4800 | 3.5200 | -8.094% | 12 | 512 | -72.443% |
| 2026-04-23 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -6.585% | 2 | 512 | -74.674% |
| 2026-04-21 | 3.9000 | 4.1000 | 3.9000 | 4.1000 | -5.747% | 7 | 507 | -76.341% |
| 2026-04-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +6.098% | 41 | 469 | -77.701% |
| 2026-04-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.029% | 47 | 469 | -76.341% |
| 2026-04-16 | 4.5200 | 4.5200 | 4.3000 | 4.4100 | -0.899% | 6 | 466 | -78.005% |
| 2026-04-15 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 2 | 468 | -78.202% |
| 2026-04-14 | 4.4200 | 4.4200 | 4.2000 | 4.4000 | -15.709% | 19 | 461 | -77.955% |
| 2026-04-13 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -3.333% | 1 | 462 | -81.418% |
| 2026-04-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -12.052% | 1 | 462 | -82.037% |
| 2026-04-09 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -27.765% | 1 | 462 | -84.202% |
| 2026-04-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -8.798% | 1 | 461 | -88.588% |
| 2026-04-02 | 8.9500 | 9.3200 | 8.9500 | 9.3200 | +6.393% | 25 | 450 | -89.592% |
| 2026-04-01 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -9.691% | 1 | 450 | -88.927% |
| 2026-03-31 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -8.057% | 15 | 450 | -90.000% |
| 2026-03-30 | 10.8500 | 10.8500 | 10.4100 | 10.5500 | -4.955% | 341 | 437 | -90.806% |
| 2026-03-27 | 10.9200 | 11.1000 | 10.8000 | 11.1000 | +26.136% | 215 | 242 | -91.261% |
| 2026-03-26 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.734% | 16 | 27 | -88.977% |
| 2026-03-25 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -7.684% | 1 | 11 | -88.786% |
| 2026-03-24 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +5.281% | 1 | 10 | -89.648% |
| 2026-03-23 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 10 | 0 | -89.101% |