AMZN270319P00175000
AMZN Mar 19 2027 175.00 Put
optionOPRA
EODOct 6, 2026
1.71USD-3.933%(-0.07)11Vol1,856OI
AMZN270319P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | -3.933% | 11 | 1,867 | 0.000% |
| 2026-10-05 | 1.9000 | 1.9100 | 1.7500 | 1.7800 | -10.553% | 14 | 1,867 | -3.933% |
| 2026-10-02 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | -4.785% | 512 | 1,519 | -14.070% |
| 2026-10-01 | 2.3000 | 2.3000 | 2.0900 | 2.0900 | -6.278% | 28 | 1,522 | -18.182% |
| 2026-09-30 | 2.1200 | 2.2300 | 2.1000 | 2.2300 | +3.721% | 40 | 1,511 | -23.318% |
| 2026-09-29 | 2.2100 | 2.2700 | 2.1500 | 2.1500 | -7.328% | 16 | 1,505 | -20.465% |
| 2026-09-23 | 2.1500 | 2.3400 | 2.1500 | 2.3200 | +11.005% | 15 | 1,492 | -26.293% |
| 2026-09-22 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +4.500% | 1 | 1,492 | -18.182% |
| 2026-09-21 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | -13.043% | 3 | 1,489 | -14.500% |
| 2026-09-17 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | -12.548% | 100 | 1,459 | -25.652% |
| 2026-09-16 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +7.347% | 1 | 1,458 | -34.981% |
| 2026-09-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +10.360% | 12 | 1,469 | -30.204% |
| 2026-09-11 | 2.1500 | 2.2400 | 2.1500 | 2.2200 | -11.554% | 49 | 1,464 | -22.973% |
| 2026-09-10 | 2.4500 | 2.5100 | 2.4400 | 2.5100 | -3.089% | 32 | 1,464 | -31.873% |
| 2026-09-09 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +12.121% | 1 | 1,464 | -33.977% |
| 2026-09-08 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +10.000% | 1 | 1,464 | -25.974% |
| 2026-09-04 | 1.8700 | 2.1000 | 1.8700 | 2.1000 | -5.405% | 5 | 1,459 | -18.571% |
| 2026-09-02 | 2.2800 | 2.2900 | 2.2200 | 2.2200 | +1.835% | 10 | 1,459 | -22.973% |
| 2026-08-31 | 2.2200 | 2.2300 | 2.0500 | 2.1800 | -3.540% | 46 | 1,455 | -21.560% |
| 2026-08-25 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | -3.419% | 18 | 1,455 | -24.336% |
| 2026-08-24 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +3.540% | 10 | 1,449 | -26.923% |
| 2026-08-20 | 2.2200 | 2.2600 | 2.2000 | 2.2600 | +7.619% | 109 | 1,449 | -24.336% |
| 2026-08-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +0.478% | 1 | 1,448 | -18.571% |
| 2026-08-14 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +2.451% | 25 | 1,423 | -18.182% |
| 2026-08-12 | 2.0300 | 2.0800 | 2.0300 | 2.0400 | +2.513% | 31 | 1,412 | -16.176% |
| 2026-08-10 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -6.132% | 1 | 1,413 | -14.070% |
| 2026-08-07 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -0.935% | 1 | 1,413 | -19.340% |
| 2026-08-05 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +0.943% | 2 | 1,411 | -20.093% |
| 2026-08-04 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | +8.718% | 3 | 1,410 | -19.340% |
| 2026-08-03 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | -15.217% | 2 | 1,411 | -12.308% |
| 2026-07-31 | 2.3300 | 2.3900 | 2.2600 | 2.3000 | -48.889% | 54 | 1,462 | -25.652% |
| 2026-07-30 | 4.7200 | 4.7200 | 4.5000 | 4.5000 | -10.359% | 2 | 1,461 | -62.000% |
| 2026-07-28 | 5.2000 | 5.2000 | 5.0200 | 5.0200 | +0.400% | 3 | 1,460 | -65.936% |
| 2026-07-27 | 4.7500 | 5.1000 | 4.6900 | 5.0000 | +0.402% | 6 | 1,456 | -65.800% |
| 2026-07-24 | 5.0000 | 5.0000 | 4.9800 | 4.9800 | -9.455% | 4 | 1,454 | -65.663% |
| 2026-07-23 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +32.530% | 7 | 1,453 | -68.909% |
| 2026-07-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.783% | 1 | 1,453 | -58.795% |
| 2026-07-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 3 | 1,452 | -62.826% |
| 2026-07-15 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | -12.766% | 11 | 1,461 | -58.293% |
| 2026-07-14 | 4.7600 | 4.8000 | 4.7000 | 4.7000 | +2.174% | 1,133 | 815 | -63.617% |
| 2026-07-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 4 | 811 | -62.826% |
| 2026-07-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 1 | 812 | -64.375% |
| 2026-07-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.971% | 1 | 811 | -67.115% |
| 2026-07-02 | 5.1100 | 5.1500 | 5.1100 | 5.1500 | -2.462% | 4 | 810 | -66.796% |
| 2026-07-01 | 5.2200 | 5.3400 | 5.1600 | 5.2800 | +2.724% | 42 | 810 | -67.614% |
| 2026-06-29 | 5.3000 | 5.3000 | 5.1400 | 5.1400 | -28.112% | 22 | 831 | -66.732% |
| 2026-06-25 | 7.1000 | 7.1500 | 6.8500 | 7.1500 | +32.407% | 15 | 818 | -76.084% |
| 2026-06-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -13.600% | 1 | 819 | -68.333% |
| 2026-06-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.575% | 1 | 819 | -72.640% |
| 2026-06-22 | 5.5700 | 6.5000 | 5.5500 | 6.3500 | +23.062% | 71 | 828 | -73.071% |
| 2026-06-18 | 5.6000 | 5.6200 | 5.1400 | 5.1600 | -9.474% | 40 | 837 | -66.860% |
| 2026-06-17 | 5.0300 | 5.7000 | 5.0300 | 5.7000 | +21.795% | 15 | 833 | -70.000% |
| 2026-06-16 | 4.6700 | 4.6800 | 4.6700 | 4.6800 | -2.905% | 30 | 825 | -63.462% |
| 2026-06-15 | 4.9500 | 4.9500 | 4.7200 | 4.8200 | -20.984% | 359 | 670 | -64.523% |
| 2026-06-12 | 6.4000 | 6.4000 | 6.0000 | 6.1000 | +5.172% | 23 | 648 | -71.967% |
| 2026-06-10 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | +0.870% | 24 | 640 | -70.517% |
| 2026-06-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +10.153% | 28 | 613 | -70.261% |
| 2026-06-08 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +17.303% | 1 | 613 | -67.241% |
| 2026-06-04 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -6.316% | 54 | 563 | -61.573% |
| 2026-06-03 | 4.7400 | 4.7600 | 4.7000 | 4.7500 | +11.765% | 24 | 560 | -64.000% |
| 2026-06-02 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | +11.842% | 2 | 558 | -59.765% |
| 2026-06-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.850% | 2 | 556 | -55.000% |
| 2026-05-29 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +2.571% | 1 | 555 | -52.368% |
| 2026-05-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 554 | -51.143% |
| 2026-05-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -11.111% | 1 | 554 | -52.500% |
| 2026-05-21 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -1.220% | 2 | 553 | -57.778% |
| 2026-05-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +6.218% | 2 | 553 | -58.293% |
| 2026-05-13 | 4.1500 | 4.1500 | 3.8600 | 3.8600 | +1.047% | 102 | 527 | -55.699% |
| 2026-05-11 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -0.779% | 1 | 526 | -55.236% |
| 2026-05-07 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +4.054% | 34 | 493 | -55.584% |
| 2026-05-06 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -7.500% | 50 | 444 | -53.784% |
| 2026-05-04 | 3.8000 | 4.1500 | 3.8000 | 4.0000 | -2.439% | 64 | 380 | -57.250% |
| 2026-05-01 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | -5.963% | 7 | 384 | -58.293% |
| 2026-04-30 | 4.6000 | 4.6000 | 4.3600 | 4.3600 | -7.822% | 12 | 384 | -60.780% |
| 2026-04-29 | 4.7500 | 4.8100 | 4.7300 | 4.7300 | -8.511% | 67 | 327 | -63.848% |
| 2026-04-27 | 5.2500 | 5.2500 | 5.0400 | 5.1700 | +1.772% | 17 | 326 | -66.925% |
| 2026-04-24 | 5.2700 | 5.2700 | 5.0800 | 5.0800 | -10.563% | 33 | 315 | -66.339% |
| 2026-04-22 | 5.6900 | 5.6900 | 5.6600 | 5.6800 | -4.216% | 30 | 307 | -69.894% |
| 2026-04-21 | 5.9400 | 5.9500 | 5.9300 | 5.9300 | -6.614% | 12 | 295 | -71.164% |
| 2026-04-20 | 6.4700 | 6.6200 | 6.3500 | 6.3500 | +10.052% | 102 | 270 | -73.071% |
| 2026-04-17 | 5.8500 | 5.8500 | 5.7700 | 5.7700 | -9.419% | 3 | 270 | -70.364% |
| 2026-04-16 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -2.000% | 1 | 269 | -73.155% |
| 2026-04-15 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | +6.036% | 5 | 273 | -73.692% |
| 2026-04-14 | 6.6300 | 6.6300 | 6.1100 | 6.1300 | -22.405% | 36 | 264 | -72.104% |
| 2026-04-10 | 8.2500 | 8.2500 | 7.8200 | 7.9000 | -12.417% | 25 | 264 | -78.354% |
| 2026-04-09 | 9.7300 | 9.7300 | 8.8800 | 9.0200 | -10.427% | 35 | 261 | -81.042% |
| 2026-04-08 | 9.8800 | 10.0700 | 9.8800 | 10.0700 | -22.953% | 11 | 266 | -83.019% |
| 2026-04-06 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -2.970% | 25 | 265 | -86.917% |
| 2026-03-31 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -10.498% | 1 | 240 | -87.305% |
| 2026-03-30 | 15.4100 | 15.4100 | 14.9500 | 15.0500 | -6.811% | 115 | 240 | -88.638% |
| 2026-03-27 | 15.3500 | 16.1500 | 15.3500 | 16.1500 | +27.668% | 43 | 140 | -89.412% |
| 2026-03-25 | 12.3200 | 12.7000 | 12.3000 | 12.6500 | -4.887% | 42 | 127 | -86.482% |
| 2026-03-24 | 13.5000 | 13.5000 | 13.3000 | 13.3000 | +5.556% | 2 | 109 | -87.143% |
| 2026-03-23 | 12.3700 | 12.7500 | 12.3300 | 12.6000 | -12.803% | 30 | 0 | -86.429% |
| 2026-03-20 | 13.8700 | 14.4500 | 13.4000 | 14.4500 | 0.000% | 102 | 0 | -88.166% |