AMZN270319P00185000
AMZN Mar 19 2027 185.00 Put
optionOPRA
EODOct 6, 2026
2.59USD0.000%(0.00)30Vol4,019OI
AMZN270319P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.5300 | 2.5900 | 2.3800 | 2.5900 | 0.000% | 30 | 4,027 | 0.000% |
| 2026-10-05 | 2.7200 | 2.7300 | 2.5000 | 2.5900 | -8.481% | 14 | 4,024 | 0.000% |
| 2026-10-02 | 2.8300 | 2.9200 | 2.8100 | 2.8300 | -8.710% | 43 | 4,017 | -8.481% |
| 2026-10-01 | 3.3000 | 3.3000 | 2.9800 | 3.1000 | +4.027% | 107 | 4,072 | -16.452% |
| 2026-09-30 | 3.1000 | 3.1000 | 2.9800 | 2.9800 | -9.697% | 89 | 4,078 | -13.087% |
| 2026-09-29 | 3.2600 | 3.3000 | 3.1500 | 3.3000 | -0.901% | 392 | 4,024 | -21.515% |
| 2026-09-28 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +5.714% | 1 | 4,023 | -22.222% |
| 2026-09-25 | 3.3000 | 3.3000 | 3.0500 | 3.1500 | -3.077% | 547 | 3,949 | -17.778% |
| 2026-09-24 | 3.6000 | 3.6000 | 3.1500 | 3.2500 | -4.412% | 243 | 3,972 | -20.308% |
| 2026-09-23 | 3.3000 | 3.4000 | 3.2500 | 3.4000 | +18.056% | 35 | 3,975 | -23.824% |
| 2026-09-22 | 2.9900 | 2.9900 | 2.8600 | 2.8800 | +1.053% | 97 | 3,976 | -10.069% |
| 2026-09-21 | 2.9700 | 2.9700 | 2.8500 | 2.8500 | -13.636% | 80 | 3,911 | -9.123% |
| 2026-09-18 | 3.2100 | 3.3000 | 3.1500 | 3.3000 | -1.493% | 490 | 3,715 | -21.515% |
| 2026-09-17 | 3.3000 | 3.4000 | 3.3000 | 3.3500 | -15.190% | 151 | 3,775 | -22.687% |
| 2026-09-16 | 3.7500 | 4.1000 | 3.7000 | 3.9500 | +2.597% | 241 | 3,833 | -34.430% |
| 2026-09-15 | 3.6500 | 3.8500 | 3.6500 | 3.8500 | +13.235% | 124 | 3,742 | -32.727% |
| 2026-09-14 | 3.2000 | 3.4000 | 3.2000 | 3.4000 | +7.937% | 4 | 3,742 | -23.824% |
| 2026-09-11 | 3.1000 | 3.2000 | 3.0400 | 3.1500 | -12.500% | 564 | 3,670 | -17.778% |
| 2026-09-10 | 3.5800 | 3.6300 | 3.5000 | 3.6000 | -1.370% | 103 | 3,705 | -28.056% |
| 2026-09-09 | 3.6400 | 3.6500 | 3.5500 | 3.6500 | +12.308% | 13 | 3,699 | -29.041% |
| 2026-09-08 | 3.2800 | 3.2800 | 3.2500 | 3.2500 | +8.333% | 2 | 3,697 | -20.308% |
| 2026-09-04 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | +1.695% | 3 | 3,698 | -13.667% |
| 2026-09-03 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | -9.231% | 3 | 3,699 | -12.203% |
| 2026-09-02 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | -1.515% | 7 | 3,699 | -20.308% |
| 2026-09-01 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | +6.109% | 2 | 3,699 | -21.515% |
| 2026-08-31 | 2.9200 | 3.1100 | 2.8900 | 3.1100 | +7.612% | 8 | 3,696 | -16.720% |
| 2026-08-28 | 2.8700 | 2.8900 | 2.8700 | 2.8900 | -9.688% | 4 | 3,696 | -10.381% |
| 2026-08-27 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | +1.587% | 3 | 3,695 | -19.063% |
| 2026-08-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 1 | 3,695 | -17.778% |
| 2026-08-25 | 3.1000 | 3.1700 | 3.0900 | 3.1500 | +0.962% | 496 | 3,699 | -17.778% |
| 2026-08-24 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -6.866% | 1 | 3,698 | -16.987% |
| 2026-08-21 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +17.958% | 2 | 3,697 | -22.687% |
| 2026-08-19 | 2.9000 | 2.9000 | 2.8300 | 2.8400 | -7.190% | 20 | 3,702 | -8.803% |
| 2026-08-18 | 3.1500 | 3.1500 | 3.0100 | 3.0600 | -0.649% | 37 | 3,703 | -15.359% |
| 2026-08-17 | 2.9500 | 3.0800 | 2.9500 | 3.0800 | +18.008% | 3 | 3,701 | -15.909% |
| 2026-08-11 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -2.247% | 1 | 3,700 | -0.766% |
| 2026-08-10 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -13.029% | 1 | 3,700 | -2.996% |
| 2026-08-05 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | +7.719% | 5 | 3,693 | -15.635% |
| 2026-08-04 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | +7.955% | 10 | 3,694 | -9.123% |
| 2026-08-03 | 2.4600 | 2.6500 | 2.4600 | 2.6400 | -17.500% | 22 | 3,681 | -1.894% |
| 2026-07-31 | 3.1500 | 3.2100 | 3.1000 | 3.2000 | -49.206% | 83 | 3,727 | -19.063% |
| 2026-07-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -8.696% | 40 | 3,687 | -58.889% |
| 2026-07-28 | 7.3500 | 7.3500 | 6.9000 | 6.9000 | -0.719% | 260 | 3,427 | -62.464% |
| 2026-07-27 | 6.8600 | 7.0500 | 6.8600 | 6.9500 | -0.144% | 30 | 3,427 | -62.734% |
| 2026-07-24 | 6.8500 | 6.9700 | 6.8500 | 6.9600 | -4.658% | 8 | 3,429 | -62.787% |
| 2026-07-23 | 7.3000 | 7.5000 | 7.3000 | 7.3000 | +26.957% | 6 | 3,424 | -64.521% |
| 2026-07-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 100 | 3,324 | -54.957% |
| 2026-07-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.202% | 5 | 3,324 | -54.561% |
| 2026-07-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +9.174% | 10 | 3,323 | -56.471% |
| 2026-07-15 | 5.8200 | 5.8200 | 5.4500 | 5.4500 | -13.492% | 90 | 3,371 | -52.477% |
| 2026-07-14 | 6.5300 | 6.5300 | 6.3000 | 6.3000 | -5.970% | 171 | 3,361 | -58.889% |
| 2026-07-10 | 6.5100 | 6.7000 | 6.5000 | 6.7000 | -0.741% | 909 | 2,938 | -61.343% |
| 2026-07-08 | 6.9500 | 6.9500 | 6.7500 | 6.7500 | -3.571% | 20 | 2,928 | -61.630% |
| 2026-07-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 400 | 2,528 | -63.000% |
| 2026-07-01 | 7.4800 | 7.4800 | 7.1000 | 7.1000 | -3.924% | 3 | 2,525 | -63.521% |
| 2026-06-30 | 7.4000 | 7.4000 | 7.3900 | 7.3900 | -19.323% | 6 | 2,526 | -64.953% |
| 2026-06-26 | 9.4500 | 9.4500 | 8.5900 | 9.1600 | -0.651% | 522 | 2,355 | -71.725% |
| 2026-06-25 | 9.0500 | 9.2200 | 8.9500 | 9.2200 | +24.595% | 9 | 2,347 | -71.909% |
| 2026-06-24 | 8.1000 | 8.1000 | 7.0600 | 7.4000 | -6.918% | 84 | 2,335 | -65.000% |
| 2026-06-23 | 7.9000 | 8.0000 | 7.9000 | 7.9500 | -6.471% | 21 | 2,329 | -67.421% |
| 2026-06-22 | 8.3400 | 8.6000 | 8.3400 | 8.5000 | +21.429% | 4 | 2,328 | -69.529% |
| 2026-06-18 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | +10.063% | 7 | 2,328 | -63.000% |
| 2026-06-15 | 6.5500 | 6.5500 | 6.3600 | 6.3600 | -18.981% | 77 | 2,252 | -59.277% |
| 2026-06-12 | 7.9000 | 7.9000 | 7.8500 | 7.8500 | -0.381% | 26 | 2,248 | -67.006% |
| 2026-06-10 | 7.4500 | 7.8800 | 7.4500 | 7.8800 | +9.444% | 4 | 2,246 | -67.132% |
| 2026-06-09 | 6.8000 | 7.2000 | 6.7500 | 7.2000 | +3.300% | 57 | 2,222 | -64.028% |
| 2026-06-08 | 6.6500 | 6.9700 | 6.6500 | 6.9700 | +18.136% | 139 | 2,093 | -62.841% |
| 2026-06-05 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | -6.349% | 244 | 1,940 | -56.102% |
| 2026-06-03 | 6.1100 | 6.4000 | 6.1100 | 6.3000 | +9.185% | 19 | 1,922 | -58.889% |
| 2026-06-02 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +10.962% | 1 | 1,922 | -55.113% |
| 2026-06-01 | 5.1500 | 5.2500 | 5.1500 | 5.2000 | +16.331% | 37 | 1,895 | -50.192% |
| 2026-05-29 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -3.664% | 6 | 1,901 | -42.058% |
| 2026-05-27 | 4.5300 | 4.6400 | 4.5300 | 4.6400 | -4.132% | 10 | 1,906 | -44.181% |
| 2026-05-26 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +1.895% | 2 | 1,906 | -46.488% |
| 2026-05-22 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -6.496% | 2 | 1,908 | -45.474% |
| 2026-05-20 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -8.468% | 1 | 1,907 | -49.016% |
| 2026-05-19 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +10.558% | 1 | 1,906 | -53.333% |
| 2026-05-18 | 5.0500 | 5.0500 | 5.0000 | 5.0200 | -1.569% | 131 | 1,806 | -48.406% |
| 2026-05-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +1.392% | 3 | 1,806 | -49.216% |
| 2026-05-13 | 5.3200 | 5.3200 | 5.0300 | 5.0300 | -4.735% | 7 | 1,812 | -48.509% |
| 2026-05-12 | 5.2500 | 5.2800 | 5.2500 | 5.2800 | +7.536% | 2 | 1,811 | -50.947% |
| 2026-05-11 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -0.808% | 1 | 1,810 | -47.251% |
| 2026-05-08 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | +1.020% | 24 | 1,809 | -47.677% |
| 2026-05-07 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.158% | 24 | 1,809 | -47.143% |
| 2026-05-06 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | -2.062% | 37 | 1,774 | -45.474% |
| 2026-05-05 | 4.6500 | 4.8600 | 4.6500 | 4.8500 | -5.825% | 9 | 1,776 | -46.598% |
| 2026-05-04 | 5.2000 | 5.3500 | 4.9900 | 5.1500 | -1.905% | 50 | 1,735 | -49.709% |
| 2026-05-01 | 5.6500 | 5.6500 | 5.1600 | 5.2500 | -7.895% | 55 | 1,721 | -50.667% |
| 2026-04-30 | 5.8000 | 6.0500 | 5.6500 | 5.7000 | -6.557% | 434 | 1,830 | -54.561% |
| 2026-04-29 | 6.7000 | 6.7000 | 6.1000 | 6.1000 | -9.630% | 64 | 1,788 | -57.541% |
| 2026-04-27 | 6.6300 | 6.7500 | 6.5000 | 6.7500 | -3.846% | 39 | 1,783 | -61.630% |
| 2026-04-24 | 7.0700 | 7.0700 | 7.0200 | 7.0200 | -6.400% | 5 | 1,782 | -63.105% |
| 2026-04-23 | 7.2900 | 7.5000 | 7.1000 | 7.5000 | +2.319% | 7 | 1,780 | -65.467% |
| 2026-04-22 | 7.5000 | 7.5000 | 7.3300 | 7.3300 | -4.557% | 10 | 1,777 | -64.666% |
| 2026-04-21 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -6.341% | 3 | 1,777 | -66.276% |
| 2026-04-20 | 8.1500 | 8.4100 | 8.1500 | 8.2000 | +10.067% | 83 | 1,753 | -68.415% |
| 2026-04-17 | 7.5000 | 7.5000 | 7.3200 | 7.4500 | -11.310% | 32 | 1,722 | -65.235% |
| 2026-04-15 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -3.448% | 12 | 1,713 | -69.167% |
| 2026-04-14 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -13.433% | 371 | 1,345 | -70.230% |
| 2026-04-10 | 10.2900 | 10.2900 | 10.0500 | 10.0500 | -17.148% | 3 | 1,345 | -74.229% |
| 2026-04-09 | 12.3500 | 12.5500 | 12.1300 | 12.1300 | -7.050% | 7 | 1,344 | -78.648% |
| 2026-04-08 | 12.5500 | 13.0500 | 12.5500 | 13.0500 | -16.077% | 102 | 1,344 | -80.153% |
| 2026-04-07 | 16.3700 | 16.3700 | 15.4000 | 15.5500 | +0.647% | 36 | 1,264 | -83.344% |
| 2026-04-06 | 16.3500 | 16.3500 | 15.4000 | 15.4500 | -7.761% | 3 | 1,232 | -83.236% |
| 2026-04-02 | 16.5200 | 16.7500 | 16.5200 | 16.7500 | +3.395% | 3 | 1,228 | -84.537% |
| 2026-04-01 | 16.2500 | 16.2500 | 15.5000 | 16.2000 | -2.115% | 6 | 1,228 | -84.012% |
| 2026-03-31 | 18.1500 | 18.1500 | 16.5500 | 16.5500 | -13.260% | 19 | 1,225 | -84.350% |
| 2026-03-30 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -4.838% | 1 | 1,213 | -86.426% |
| 2026-03-27 | 19.1000 | 20.0500 | 19.0500 | 20.0500 | +17.251% | 13 | 1,212 | -87.082% |
| 2026-03-26 | 17.1500 | 17.1500 | 16.8000 | 17.1000 | +9.615% | 3 | 1,204 | -84.854% |
| 2026-03-23 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -9.038% | 1 | 1,201 | -83.397% |
| 2026-03-20 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | 0.000% | 1,200 | 0 | -84.898% |