AMZN270319P00180000
AMZN Mar 19 2027 180.00 Put
optionOPRA
EODOct 6, 2026
2.09USD-4.566%(-0.10)1,138Vol5,021OI
AMZN270319P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.1000 | 2.1000 | 2.0500 | 2.0900 | -4.566% | 1,138 | 4,046 | 0.000% |
| 2026-10-05 | 2.2100 | 2.2700 | 2.1900 | 2.1900 | -5.195% | 23 | 4,041 | -4.566% |
| 2026-10-02 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | -6.855% | 7 | 4,036 | -9.524% |
| 2026-10-01 | 2.7600 | 2.7600 | 2.4800 | 2.4800 | -6.061% | 78 | 4,016 | -15.726% |
| 2026-09-30 | 2.6500 | 2.6500 | 2.5000 | 2.6400 | +0.380% | 17 | 4,011 | -20.833% |
| 2026-09-29 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | -6.071% | 5 | 4,010 | -20.532% |
| 2026-09-28 | 2.7500 | 2.8000 | 2.7000 | 2.8000 | +8.108% | 6 | 4,007 | -25.357% |
| 2026-09-25 | 2.6900 | 2.6900 | 2.5500 | 2.5900 | -0.766% | 38 | 4,001 | -19.305% |
| 2026-09-24 | 2.6500 | 2.6500 | 2.6100 | 2.6100 | -6.786% | 6 | 3,999 | -19.923% |
| 2026-09-23 | 2.5800 | 2.8100 | 2.5800 | 2.8000 | +12.450% | 11 | 3,994 | -25.357% |
| 2026-09-22 | 2.4500 | 2.4900 | 2.3900 | 2.4900 | -5.682% | 4 | 3,993 | -16.064% |
| 2026-09-18 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -7.692% | 1 | 3,994 | -20.833% |
| 2026-09-17 | 2.8600 | 2.8600 | 2.7600 | 2.8600 | -13.333% | 69 | 3,995 | -26.923% |
| 2026-09-16 | 3.1500 | 3.4000 | 3.1000 | 3.3000 | +7.492% | 132 | 3,960 | -36.667% |
| 2026-09-15 | 2.8500 | 3.0700 | 2.8500 | 3.0700 | +19.455% | 2 | 3,960 | -31.922% |
| 2026-09-11 | 2.6000 | 2.6200 | 2.5500 | 2.5700 | -10.764% | 42 | 3,960 | -18.677% |
| 2026-09-10 | 3.1000 | 3.1000 | 2.8700 | 2.8800 | +2.857% | 1,063 | 3,068 | -27.431% |
| 2026-09-08 | 2.6800 | 2.8000 | 2.6300 | 2.8000 | +14.286% | 45 | 3,068 | -25.357% |
| 2026-09-03 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -6.844% | 1 | 3,067 | -14.694% |
| 2026-09-02 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -7.067% | 1 | 3,066 | -20.532% |
| 2026-09-01 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +8.846% | 1 | 3,066 | -26.148% |
| 2026-08-31 | 2.5800 | 2.6000 | 2.4300 | 2.6000 | +10.638% | 56 | 3,034 | -19.615% |
| 2026-08-28 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | -15.468% | 5 | 3,034 | -11.064% |
| 2026-08-27 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | +5.703% | 5 | 3,033 | -24.820% |
| 2026-08-25 | 2.5200 | 2.6900 | 2.5200 | 2.6300 | +6.048% | 203 | 3,028 | -20.532% |
| 2026-08-24 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -12.367% | 200 | 3,022 | -15.726% |
| 2026-08-21 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +11.417% | 1 | 3,021 | -26.148% |
| 2026-08-20 | 2.6100 | 2.6700 | 2.5400 | 2.5400 | +5.833% | 112 | 3,017 | -17.717% |
| 2026-08-19 | 2.4100 | 2.4400 | 2.4000 | 2.4000 | -6.615% | 47 | 3,018 | -12.917% |
| 2026-08-18 | 2.5400 | 2.5900 | 2.5400 | 2.5700 | +3.213% | 32 | 3,019 | -18.677% |
| 2026-08-13 | 2.4500 | 2.5300 | 2.4500 | 2.4900 | +10.667% | 32 | 3,017 | -16.064% |
| 2026-08-11 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | +2.273% | 4 | 3,013 | -7.111% |
| 2026-08-10 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | -15.709% | 101 | 2,912 | -5.000% |
| 2026-08-06 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +13.478% | 18 | 2,894 | -19.923% |
| 2026-08-05 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -7.258% | 1 | 2,895 | -9.130% |
| 2026-08-04 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | +11.211% | 26 | 2,869 | -15.726% |
| 2026-08-03 | 2.4500 | 2.4500 | 1.9300 | 2.2300 | -15.209% | 42 | 2,891 | -6.278% |
| 2026-07-31 | 2.7900 | 2.8000 | 2.5800 | 2.6300 | -52.182% | 367 | 3,093 | -20.532% |
| 2026-07-30 | 5.3800 | 5.5000 | 5.3800 | 5.5000 | -18.155% | 322 | 3,011 | -62.000% |
| 2026-07-29 | 6.4500 | 6.7500 | 6.4500 | 6.7200 | +13.706% | 13 | 3,011 | -68.899% |
| 2026-07-28 | 6.0000 | 6.0000 | 5.9100 | 5.9100 | -0.672% | 255 | 2,766 | -64.636% |
| 2026-07-27 | 5.9000 | 6.0000 | 5.7900 | 5.9500 | -2.138% | 508 | 2,640 | -64.874% |
| 2026-07-24 | 5.9100 | 6.0800 | 5.8800 | 6.0800 | -4.252% | 9 | 2,639 | -65.625% |
| 2026-07-23 | 6.6000 | 6.6000 | 6.2500 | 6.3500 | +23.782% | 115 | 2,636 | -67.087% |
| 2026-07-22 | 4.6000 | 5.1300 | 4.6000 | 5.1300 | +5.339% | 5 | 2,632 | -59.259% |
| 2026-07-21 | 4.9500 | 4.9500 | 4.8700 | 4.8700 | -2.794% | 4 | 2,632 | -57.084% |
| 2026-07-20 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -7.222% | 3 | 2,635 | -58.283% |
| 2026-07-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +11.340% | 2 | 2,637 | -61.296% |
| 2026-07-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.891% | 15 | 2,637 | -56.907% |
| 2026-07-15 | 4.9100 | 4.9100 | 4.7600 | 4.7600 | -12.661% | 4 | 2,640 | -56.092% |
| 2026-07-14 | 5.5000 | 5.5700 | 5.4500 | 5.4500 | -8.094% | 106 | 2,650 | -61.651% |
| 2026-07-09 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -0.336% | 5 | 2,655 | -64.755% |
| 2026-07-08 | 5.9500 | 6.1000 | 5.9500 | 5.9500 | +3.478% | 1,551 | 3,319 | -64.874% |
| 2026-07-07 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | -4.167% | 17 | 3,320 | -63.652% |
| 2026-07-06 | 6.1200 | 6.1200 | 6.0000 | 6.0000 | 0.000% | 5 | 3,322 | -65.167% |
| 2026-07-02 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | -1.639% | 2 | 3,323 | -65.167% |
| 2026-07-01 | 6.3000 | 6.3500 | 6.0800 | 6.1000 | -3.328% | 33 | 3,330 | -65.738% |
| 2026-06-30 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +1.774% | 1 | 3,331 | -66.878% |
| 2026-06-29 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | -22.500% | 2 | 3,331 | -66.290% |
| 2026-06-26 | 7.6500 | 8.0000 | 7.5500 | 8.0000 | -1.840% | 32 | 3,315 | -73.875% |
| 2026-06-25 | 7.8000 | 8.1500 | 7.8000 | 8.1500 | +32.736% | 143 | 3,211 | -74.356% |
| 2026-06-24 | 6.4300 | 6.4400 | 6.1300 | 6.1400 | -12.160% | 54 | 3,182 | -65.961% |
| 2026-06-23 | 7.1000 | 7.1500 | 6.9900 | 6.9900 | -5.027% | 5 | 3,186 | -70.100% |
| 2026-06-22 | 6.5000 | 7.5000 | 6.5000 | 7.3600 | +23.697% | 1,706 | 2,384 | -71.603% |
| 2026-06-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.800% | 1 | 2,384 | -64.874% |
| 2026-06-17 | 5.5000 | 6.2500 | 5.5000 | 6.2500 | -9.420% | 8 | 2,384 | -66.560% |
| 2026-06-12 | 7.3000 | 7.3000 | 6.9000 | 6.9000 | +6.154% | 4 | 2,383 | -69.710% |
| 2026-06-11 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -5.660% | 300 | 2,104 | -67.846% |
| 2026-06-10 | 6.5400 | 6.8900 | 6.4900 | 6.8900 | +6.000% | 9 | 2,099 | -69.666% |
| 2026-06-09 | 5.6800 | 6.5000 | 5.6800 | 6.5000 | +5.691% | 5 | 2,096 | -67.846% |
| 2026-06-08 | 5.9400 | 6.1500 | 5.9400 | 6.1500 | +20.588% | 25 | 2,098 | -66.016% |
| 2026-06-05 | 5.2100 | 5.2100 | 5.1000 | 5.1000 | 0.000% | 115 | 2,106 | -59.020% |
| 2026-06-04 | 5.2000 | 5.2000 | 5.0300 | 5.1000 | -7.776% | 23 | 2,100 | -59.020% |
| 2026-06-03 | 5.2500 | 5.5300 | 5.2500 | 5.5300 | +15.208% | 5 | 2,100 | -62.206% |
| 2026-06-02 | 4.9200 | 5.1000 | 4.8000 | 4.8000 | +4.348% | 22 | 2,079 | -56.458% |
| 2026-06-01 | 4.4600 | 4.6000 | 4.4600 | 4.6000 | +17.347% | 3 | 2,078 | -54.565% |
| 2026-05-29 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | -2.244% | 2 | 2,079 | -46.684% |
| 2026-05-28 | 3.9300 | 4.0100 | 3.9300 | 4.0100 | +0.250% | 17 | 2,079 | -47.880% |
| 2026-05-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.112% | 1 | 2,078 | -47.750% |
| 2026-05-26 | 4.1500 | 4.4500 | 4.1500 | 4.4500 | -1.111% | 238 | 2,084 | -53.034% |
| 2026-05-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 1 | 2,084 | -53.556% |
| 2026-05-20 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -4.211% | 5 | 2,079 | -54.066% |
| 2026-05-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.211% | 1 | 2,079 | -56.000% |
| 2026-05-15 | 4.7000 | 4.7900 | 4.7000 | 4.7400 | +7.727% | 48 | 2,048 | -55.907% |
| 2026-05-13 | 4.6500 | 4.6500 | 4.4000 | 4.4000 | +0.917% | 143 | 1,975 | -52.500% |
| 2026-05-11 | 4.2600 | 4.3600 | 4.2600 | 4.3600 | +1.395% | 14 | 1,973 | -52.064% |
| 2026-05-08 | 4.3900 | 4.4500 | 4.3000 | 4.3000 | -1.149% | 46 | 1,969 | -51.395% |
| 2026-05-07 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +5.327% | 40 | 1,938 | -51.954% |
| 2026-05-06 | 4.2000 | 4.2100 | 4.1300 | 4.1300 | -10.217% | 58 | 1,896 | -49.395% |
| 2026-05-04 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -4.167% | 39 | 1,858 | -54.565% |
| 2026-05-01 | 4.9000 | 4.9000 | 4.5300 | 4.8000 | -3.808% | 1,573 | 435 | -56.458% |
| 2026-04-30 | 5.0500 | 5.2500 | 4.8500 | 4.9900 | -7.593% | 102 | 401 | -58.116% |
| 2026-04-29 | 5.3700 | 5.5000 | 5.3500 | 5.4000 | -8.475% | 132 | 297 | -61.296% |
| 2026-04-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 14 | 298 | -64.576% |
| 2026-04-27 | 5.8400 | 5.9000 | 5.7600 | 5.9000 | +2.609% | 37 | 307 | -64.576% |
| 2026-04-24 | 6.2700 | 6.2700 | 5.7500 | 5.7500 | -13.404% | 22 | 302 | -63.652% |
| 2026-04-23 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +0.606% | 2 | 302 | -68.524% |
| 2026-04-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -9.959% | 3 | 299 | -68.333% |
| 2026-04-20 | 7.2000 | 7.3300 | 7.2000 | 7.3300 | +13.117% | 38 | 286 | -71.487% |
| 2026-04-17 | 6.8500 | 6.8500 | 6.4800 | 6.4800 | -11.596% | 17 | 282 | -67.747% |
| 2026-04-16 | 7.3500 | 7.3500 | 7.3300 | 7.3300 | -0.543% | 3 | 280 | -71.487% |
| 2026-04-14 | 7.6500 | 7.6500 | 7.1000 | 7.3700 | -18.111% | 32 | 250 | -71.642% |
| 2026-04-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -13.462% | 1 | 250 | -76.778% |
| 2026-04-09 | 10.7200 | 10.7200 | 10.4000 | 10.4000 | -7.143% | 6 | 249 | -79.904% |
| 2026-04-08 | 11.5500 | 11.5500 | 11.2000 | 11.2000 | -20.000% | 3 | 249 | -81.339% |
| 2026-04-07 | 14.1500 | 14.7500 | 13.8000 | 14.0000 | +0.719% | 26 | 248 | -85.071% |
| 2026-04-06 | 13.9500 | 14.1000 | 13.7500 | 13.9000 | -7.947% | 37 | 241 | -84.964% |
| 2026-04-02 | 15.0000 | 15.2000 | 14.7500 | 15.1000 | +5.226% | 26 | 229 | -86.159% |
| 2026-04-01 | 14.4500 | 14.4500 | 13.6500 | 14.3500 | -8.307% | 26 | 229 | -85.436% |
| 2026-03-31 | 15.8500 | 15.9000 | 15.6500 | 15.6500 | -8.746% | 63 | 225 | -86.645% |
| 2026-03-30 | 16.9500 | 17.1500 | 16.9500 | 17.1500 | -4.722% | 2 | 175 | -87.813% |
| 2026-03-27 | 17.3500 | 18.0000 | 17.2000 | 18.0000 | +17.264% | 4 | 173 | -88.389% |
| 2026-03-26 | 14.2000 | 15.4000 | 14.1500 | 15.3500 | +8.099% | 31 | 171 | -86.384% |
| 2026-03-25 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.017% | 1 | 160 | -85.282% |
| 2026-03-24 | 14.9500 | 15.1500 | 14.7000 | 14.9500 | +3.964% | 25 | 159 | -86.020% |
| 2026-03-23 | 13.7500 | 14.3800 | 13.7500 | 14.3800 | -10.683% | 51 | 0 | -85.466% |
| 2026-03-20 | 16.1000 | 16.1000 | 15.9000 | 16.1000 | 0.000% | 108 | 0 | -87.019% |