AMZN270319P00170000
AMZN Mar 19 2027 170.00 Put
optionOPRA
EODOct 6, 2026
1.43USD-11.728%(-0.19)4Vol1,133OI
AMZN270319P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | -11.728% | 4 | 1,133 | 0.000% |
| 2026-10-05 | 1.5200 | 1.6200 | 1.4900 | 1.6200 | +4.516% | 16 | 1,129 | -11.728% |
| 2026-10-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -14.365% | 2 | 1,129 | -7.742% |
| 2026-10-01 | 1.8900 | 1.9200 | 1.8100 | 1.8100 | +1.117% | 34 | 1,118 | -20.994% |
| 2026-09-30 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -2.717% | 9 | 1,118 | -20.112% |
| 2026-09-29 | 1.8800 | 1.8900 | 1.8400 | 1.8400 | -1.604% | 10 | 1,118 | -22.283% |
| 2026-09-25 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -4.103% | 3 | 1,118 | -23.529% |
| 2026-09-23 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | +10.795% | 6 | 1,117 | -26.667% |
| 2026-09-22 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | -0.565% | 5 | 1,116 | -18.750% |
| 2026-09-21 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.500% | 1 | 1,117 | -19.209% |
| 2026-09-17 | 2.0100 | 2.0500 | 1.9300 | 2.0000 | -7.407% | 113 | 1,127 | -28.500% |
| 2026-09-16 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -4.000% | 1 | 1,127 | -33.796% |
| 2026-09-15 | 2.0400 | 2.2500 | 2.0400 | 2.2500 | +10.837% | 41 | 1,124 | -36.444% |
| 2026-09-14 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | +10.929% | 3 | 1,121 | -29.557% |
| 2026-09-11 | 1.8100 | 1.8800 | 1.7900 | 1.8300 | -12.857% | 48 | 1,122 | -21.858% |
| 2026-09-10 | 2.1100 | 2.1100 | 2.0500 | 2.1000 | +0.478% | 37 | 1,121 | -31.905% |
| 2026-09-09 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +7.732% | 3 | 1,118 | -31.579% |
| 2026-09-08 | 1.8700 | 1.9400 | 1.8700 | 1.9400 | +6.011% | 6 | 1,113 | -26.289% |
| 2026-09-04 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | +5.780% | 16 | 1,111 | -21.858% |
| 2026-09-03 | 1.8500 | 1.8500 | 1.7300 | 1.7300 | -14.778% | 16 | 1,105 | -17.341% |
| 2026-09-01 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | +11.538% | 3 | 1,105 | -29.557% |
| 2026-08-31 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | +4.598% | 20 | 1,109 | -21.429% |
| 2026-08-28 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | -10.769% | 13 | 1,120 | -17.816% |
| 2026-08-27 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | +6.557% | 11 | 1,119 | -26.667% |
| 2026-08-26 | 1.9300 | 1.9300 | 1.8300 | 1.8300 | -4.687% | 6 | 1,114 | -21.858% |
| 2026-08-25 | 1.9400 | 1.9400 | 1.8600 | 1.9200 | -1.031% | 19 | 1,114 | -25.521% |
| 2026-08-21 | 2.0100 | 2.0100 | 1.9200 | 1.9400 | +7.778% | 41 | 1,114 | -26.289% |
| 2026-08-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.124% | 1 | 1,115 | -20.556% |
| 2026-08-12 | 1.7700 | 1.8000 | 1.7700 | 1.7800 | +9.202% | 24 | 1,112 | -19.663% |
| 2026-08-11 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | -1.212% | 3 | 1,110 | -12.270% |
| 2026-08-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -7.303% | 1 | 1,111 | -13.333% |
| 2026-08-04 | 1.8700 | 1.8700 | 1.7800 | 1.7800 | +4.706% | 9 | 1,115 | -19.663% |
| 2026-08-03 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -12.821% | 2 | 1,113 | -15.882% |
| 2026-07-31 | 1.9400 | 2.0300 | 1.9400 | 1.9500 | -59.711% | 65 | 1,114 | -26.667% |
| 2026-07-29 | 4.7400 | 4.8400 | 4.7200 | 4.8400 | +7.795% | 12 | 1,113 | -70.455% |
| 2026-07-28 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +8.193% | 29 | 1,099 | -68.151% |
| 2026-07-27 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -13.542% | 66 | 1,055 | -65.542% |
| 2026-07-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +32.597% | 10 | 1,050 | -70.208% |
| 2026-07-21 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +4.928% | 1 | 1,051 | -60.497% |
| 2026-07-15 | 3.6500 | 3.6500 | 3.4500 | 3.4500 | -13.750% | 2 | 1,051 | -58.551% |
| 2026-07-10 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -5.882% | 200 | 867 | -64.250% |
| 2026-07-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 2 | 865 | -66.353% |
| 2026-07-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.593% | 1 | 864 | -66.353% |
| 2026-07-01 | 4.8500 | 4.8500 | 4.4700 | 4.5500 | -5.405% | 4 | 861 | -68.571% |
| 2026-06-29 | 4.7400 | 4.8100 | 4.5000 | 4.8100 | -17.354% | 6 | 867 | -70.270% |
| 2026-06-26 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +0.345% | 4 | 867 | -75.430% |
| 2026-06-25 | 5.8500 | 6.1000 | 5.8000 | 5.8000 | +5.072% | 15 | 861 | -75.345% |
| 2026-06-22 | 5.5200 | 5.5200 | 5.4500 | 5.5200 | +22.667% | 5 | 860 | -74.094% |
| 2026-06-18 | 4.7700 | 4.7700 | 4.5000 | 4.5000 | -7.025% | 19 | 870 | -68.222% |
| 2026-06-17 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +17.191% | 1 | 871 | -70.455% |
| 2026-06-16 | 4.1000 | 4.1300 | 4.0700 | 4.1300 | -0.242% | 371 | 542 | -65.375% |
| 2026-06-15 | 4.3500 | 4.3500 | 4.0500 | 4.1400 | -26.071% | 215 | 552 | -65.459% |
| 2026-06-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.949% | 1 | 551 | -74.464% |
| 2026-06-11 | 5.2200 | 5.2200 | 5.0400 | 5.1400 | +1.181% | 21 | 551 | -72.179% |
| 2026-06-10 | 4.8000 | 5.0800 | 4.8000 | 5.0800 | +6.947% | 49 | 517 | -71.850% |
| 2026-06-09 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +3.261% | 77 | 570 | -69.895% |
| 2026-06-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.977% | 10 | 560 | -68.913% |
| 2026-06-05 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +3.614% | 2 | 559 | -66.744% |
| 2026-06-03 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | +22.059% | 8 | 551 | -65.542% |
| 2026-06-01 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | +4.615% | 3 | 550 | -57.941% |
| 2026-05-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 6 | 544 | -56.000% |
| 2026-05-15 | 3.7100 | 3.7100 | 3.6000 | 3.6000 | +7.463% | 11 | 534 | -60.278% |
| 2026-05-11 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | -1.471% | 2 | 533 | -57.313% |
| 2026-05-08 | 3.4400 | 3.4500 | 3.4000 | 3.4000 | +0.295% | 40 | 541 | -57.941% |
| 2026-05-07 | 3.3000 | 3.3900 | 3.2300 | 3.3900 | +4.308% | 4 | 541 | -57.817% |
| 2026-05-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 57 | 484 | -56.000% |
| 2026-05-04 | 3.4900 | 3.5500 | 3.3800 | 3.5500 | -10.127% | 4 | 485 | -59.718% |
| 2026-04-30 | 3.3800 | 3.9500 | 3.3800 | 3.9500 | -8.140% | 3 | 486 | -63.797% |
| 2026-04-29 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -9.474% | 5 | 483 | -66.744% |
| 2026-04-28 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +5.088% | 1 | 483 | -69.895% |
| 2026-04-27 | 4.6000 | 4.6100 | 4.5200 | 4.5200 | -0.659% | 6 | 483 | -68.363% |
| 2026-04-24 | 4.8500 | 4.8500 | 4.5500 | 4.5500 | -10.784% | 4 | 481 | -68.571% |
| 2026-04-23 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -0.971% | 2 | 481 | -71.961% |
| 2026-04-22 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -1.530% | 1 | 481 | -72.233% |
| 2026-04-21 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -7.434% | 1 | 480 | -72.658% |
| 2026-04-20 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | +6.604% | 89 | 400 | -74.690% |
| 2026-04-17 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | -6.028% | 44 | 398 | -73.019% |
| 2026-04-16 | 5.6000 | 5.6400 | 5.6000 | 5.6400 | +2.545% | 4 | 401 | -74.645% |
| 2026-04-14 | 5.8400 | 5.8400 | 5.5000 | 5.5000 | -17.910% | 2 | 401 | -74.000% |
| 2026-04-13 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | -3.736% | 2 | 401 | -78.657% |
| 2026-04-10 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -20.639% | 3 | 401 | -79.454% |
| 2026-04-08 | 8.8200 | 8.8200 | 8.7700 | 8.7700 | -20.417% | 3 | 401 | -83.694% |
| 2026-04-07 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -0.271% | 1 | 401 | -87.024% |
| 2026-04-06 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -7.531% | 1 | 400 | -87.059% |
| 2026-04-02 | 12.6000 | 12.6000 | 11.4000 | 11.9500 | +4.641% | 257 | 159 | -88.033% |
| 2026-04-01 | 10.8500 | 11.5500 | 10.8500 | 11.4200 | -4.034% | 11 | 159 | -87.478% |
| 2026-03-31 | 12.5500 | 12.6500 | 11.6000 | 11.9000 | -15.901% | 41 | 152 | -87.983% |
| 2026-03-30 | 13.8000 | 14.1500 | 13.3000 | 14.1500 | -1.736% | 128 | 128 | -89.894% |
| 2026-03-27 | 13.6300 | 14.4000 | 13.6300 | 14.4000 | +25.545% | 2 | 4 | -90.069% |
| 2026-03-25 | 11.0400 | 11.4700 | 11.0400 | 11.4700 | 0.000% | 4 | 4 | -87.533% |