AMZN270319P00165000
AMZN Mar 19 2027 165.00 Put
optionOPRA
EODOct 6, 2026
1.18USD+2.609%(+0.03)8Vol684OI
AMZN270319P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.2000 | 1.2900 | 1.1800 | 1.1800 | +2.609% | 8 | 679 | 0.000% |
| 2026-10-05 | 1.3200 | 1.3200 | 1.1500 | 1.1500 | -16.667% | 17 | 673 | +2.609% |
| 2026-10-02 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | -7.383% | 5 | 671 | -14.493% |
| 2026-10-01 | 1.4900 | 1.4900 | 1.4100 | 1.4900 | -0.667% | 17 | 661 | -20.805% |
| 2026-09-30 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 103 | 558 | -21.333% |
| 2026-09-29 | 1.6900 | 1.6900 | 1.5000 | 1.5100 | -1.948% | 12 | 549 | -21.854% |
| 2026-09-28 | 1.6200 | 1.6200 | 1.5400 | 1.5400 | +2.667% | 7 | 549 | -23.377% |
| 2026-09-25 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | -5.660% | 4 | 545 | -21.333% |
| 2026-09-24 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | +0.633% | 4 | 542 | -25.786% |
| 2026-09-23 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | +8.219% | 5 | 537 | -25.316% |
| 2026-09-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +1.389% | 2 | 536 | -19.178% |
| 2026-09-21 | 1.4700 | 1.5300 | 1.4100 | 1.4400 | -11.111% | 27 | 521 | -18.056% |
| 2026-09-18 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | -1.220% | 5 | 521 | -27.160% |
| 2026-09-17 | 1.7100 | 1.7100 | 1.6400 | 1.6400 | -16.751% | 103 | 511 | -28.049% |
| 2026-09-16 | 1.8700 | 1.9700 | 1.8700 | 1.9700 | +4.787% | 15 | 500 | -40.102% |
| 2026-09-15 | 1.8100 | 1.8800 | 1.8100 | 1.8800 | +6.215% | 11 | 490 | -37.234% |
| 2026-09-10 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +17.219% | 3 | 490 | -33.333% |
| 2026-09-03 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -6.790% | 2 | 488 | -21.854% |
| 2026-09-02 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +6.579% | 2 | 486 | -27.160% |
| 2026-08-31 | 1.5000 | 1.5200 | 1.4500 | 1.5200 | -5.000% | 22 | 489 | -22.368% |
| 2026-08-27 | 1.5800 | 1.6500 | 1.5800 | 1.6000 | 0.000% | 6 | 486 | -26.250% |
| 2026-08-25 | 1.5900 | 1.6000 | 1.5600 | 1.6000 | +2.564% | 20 | 488 | -26.250% |
| 2026-08-24 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -5.455% | 1 | 488 | -24.359% |
| 2026-08-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +6.452% | 1 | 488 | -28.485% |
| 2026-08-17 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | +3.333% | 10 | 485 | -23.871% |
| 2026-08-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 1 | 484 | -21.333% |
| 2026-08-12 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | -1.935% | 10 | 485 | -22.368% |
| 2026-08-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.908% | 1 | 485 | -23.871% |
| 2026-07-31 | 2.0700 | 2.2900 | 1.6300 | 1.6300 | -49.063% | 60 | 477 | -27.607% |
| 2026-07-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -10.615% | 3 | 477 | -63.125% |
| 2026-07-27 | 3.3000 | 3.5800 | 3.3000 | 3.5800 | -9.367% | 22 | 479 | -67.039% |
| 2026-07-23 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +23.824% | 3 | 479 | -70.127% |
| 2026-07-20 | 3.2000 | 3.2000 | 3.1900 | 3.1900 | -16.053% | 2 | 478 | -63.009% |
| 2026-07-08 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +2.703% | 3 | 475 | -68.947% |
| 2026-07-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -8.642% | 1 | 474 | -68.108% |
| 2026-07-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -22.115% | 4 | 470 | -70.864% |
| 2026-06-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +19.816% | 1 | 469 | -77.308% |
| 2026-06-23 | 4.7300 | 4.7300 | 4.3400 | 4.3400 | -6.867% | 28 | 468 | -72.811% |
| 2026-06-22 | 4.8000 | 4.8000 | 4.5800 | 4.6600 | +21.039% | 15 | 469 | -74.678% |
| 2026-06-18 | 4.0200 | 4.0200 | 3.8000 | 3.8500 | -1.535% | 9 | 467 | -69.351% |
| 2026-06-17 | 3.9000 | 3.9700 | 3.8300 | 3.9100 | -14.254% | 100 | 468 | -69.821% |
| 2026-06-12 | 4.5600 | 4.5700 | 4.5100 | 4.5600 | +9.091% | 9 | 463 | -74.123% |
| 2026-06-11 | 4.6000 | 4.6000 | 4.1800 | 4.1800 | -1.647% | 37 | 466 | -71.770% |
| 2026-06-10 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.711% | 1 | 466 | -72.235% |
| 2026-06-09 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +7.928% | 1 | 466 | -72.038% |
| 2026-06-08 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +16.716% | 1 | 466 | -69.821% |
| 2026-06-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 1 | 465 | -64.776% |
| 2026-06-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +32.075% | 1 | 465 | -66.286% |
| 2026-05-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -16.928% | 1 | 465 | -55.472% |
| 2026-05-13 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +8.136% | 1 | 465 | -63.009% |
| 2026-05-11 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.338% | 1 | 465 | -60.000% |
| 2026-05-08 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 3 | 468 | -60.535% |
| 2026-05-07 | 2.8600 | 3.0000 | 2.8600 | 3.0000 | +6.007% | 4 | 466 | -60.667% |
| 2026-05-06 | 2.8000 | 3.0000 | 2.8000 | 2.8300 | -4.392% | 72 | 400 | -58.304% |
| 2026-05-05 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | -6.032% | 2 | 401 | -60.135% |
| 2026-05-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 60 | 352 | -62.540% |
| 2026-05-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +21.212% | 10 | 352 | -63.125% |
| 2026-04-30 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -28.261% | 1 | 352 | -55.303% |
| 2026-04-29 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -8.000% | 2 | 352 | -67.935% |
| 2026-04-28 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | +0.503% | 12 | 341 | -70.500% |
| 2026-04-27 | 3.9900 | 4.0400 | 3.9800 | 3.9800 | -2.927% | 20 | 335 | -70.352% |
| 2026-04-24 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | -9.292% | 6 | 332 | -71.220% |
| 2026-04-22 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -3.830% | 2 | 330 | -73.894% |
| 2026-04-21 | 4.6300 | 4.7000 | 4.6000 | 4.7000 | -6.000% | 21 | 314 | -74.894% |
| 2026-04-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.696% | 36 | 279 | -76.400% |
| 2026-04-17 | 4.5500 | 4.6000 | 4.5000 | 4.6000 | -8.911% | 42 | 237 | -74.348% |
| 2026-04-14 | 5.2500 | 5.3000 | 5.0500 | 5.0500 | -15.126% | 10 | 230 | -76.634% |
| 2026-04-13 | 6.1500 | 6.1500 | 5.9500 | 5.9500 | -4.032% | 4 | 227 | -80.168% |
| 2026-04-10 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -10.145% | 1 | 227 | -80.968% |
| 2026-04-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -32.683% | 1 | 227 | -82.899% |
| 2026-04-07 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +7.668% | 1 | 227 | -88.488% |
| 2026-04-06 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -8.900% | 1 | 226 | -87.605% |
| 2026-04-02 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 1 | 224 | -88.708% |
| 2026-04-01 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | -4.306% | 218 | 224 | -88.200% |
| 2026-03-31 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -14.414% | 15 | 19 | -88.708% |
| 2026-03-30 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +13.056% | 1 | 6 | -90.336% |
| 2026-03-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.854% | 1 | 5 | -89.074% |
| 2026-03-24 | 10.6200 | 10.6200 | 10.3000 | 10.3000 | +3.000% | 3 | 4 | -88.544% |
| 2026-03-23 | 10.1000 | 10.1000 | 10.0000 | 10.0000 | -10.714% | 3 | 0 | -88.200% |
| 2026-03-20 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 0.000% | 2 | 0 | -89.464% |