AMZN270319P00190000
AMZN Mar 19 2027 190.00 Put
optionOPRA
EODOct 6, 2026
2.93USD-12.537%(-0.42)149Vol6,734OI
AMZN270319P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.0000 | 3.0000 | 2.9000 | 2.9300 | -12.537% | 149 | 6,701 | 0.000% |
| 2026-10-05 | 3.2500 | 3.3500 | 3.0000 | 3.3500 | -2.899% | 118 | 6,667 | -12.537% |
| 2026-10-02 | 3.3000 | 3.4500 | 3.2500 | 3.4500 | -4.167% | 67 | 6,636 | -15.072% |
| 2026-10-01 | 3.9500 | 3.9800 | 3.6000 | 3.6000 | -4.000% | 136 | 6,627 | -18.611% |
| 2026-09-30 | 3.6200 | 3.7500 | 3.6200 | 3.7500 | -2.597% | 11 | 6,624 | -21.867% |
| 2026-09-29 | 3.8600 | 3.9200 | 3.7700 | 3.8500 | -2.532% | 18 | 6,620 | -23.896% |
| 2026-09-28 | 4.0500 | 4.0500 | 3.8000 | 3.9500 | +8.219% | 483 | 6,324 | -25.823% |
| 2026-09-25 | 3.9100 | 3.9100 | 3.6000 | 3.6500 | -3.947% | 381 | 6,195 | -19.726% |
| 2026-09-24 | 4.2000 | 4.2000 | 3.8000 | 3.8000 | -5.000% | 18 | 6,212 | -22.895% |
| 2026-09-23 | 3.9500 | 4.0500 | 3.8000 | 4.0000 | +12.676% | 487 | 6,037 | -26.750% |
| 2026-09-22 | 3.4200 | 3.6500 | 3.4000 | 3.5500 | +2.899% | 243 | 5,957 | -17.465% |
| 2026-09-21 | 3.5500 | 3.5700 | 3.4000 | 3.4500 | -11.538% | 141 | 5,829 | -15.072% |
| 2026-09-18 | 3.8000 | 3.9500 | 3.6800 | 3.9000 | -1.266% | 63 | 5,807 | -24.872% |
| 2026-09-17 | 4.0700 | 4.0700 | 3.9500 | 3.9500 | -15.957% | 10 | 5,798 | -25.823% |
| 2026-09-16 | 4.5500 | 4.7000 | 4.4000 | 4.7000 | +5.618% | 63 | 5,787 | -37.660% |
| 2026-09-15 | 4.2500 | 4.5500 | 4.2500 | 4.4500 | +11.250% | 190 | 5,760 | -34.157% |
| 2026-09-14 | 4.1000 | 4.1000 | 3.7500 | 4.0000 | +5.820% | 109 | 5,706 | -26.750% |
| 2026-09-11 | 3.7000 | 3.7800 | 3.5000 | 3.7800 | -11.059% | 1,061 | 5,500 | -22.487% |
| 2026-09-10 | 4.2400 | 4.2500 | 4.0500 | 4.2500 | +1.190% | 128 | 5,439 | -31.059% |
| 2026-09-09 | 4.2000 | 4.3500 | 4.0500 | 4.2000 | +10.526% | 289 | 5,150 | -30.238% |
| 2026-09-08 | 3.6500 | 3.8500 | 3.6500 | 3.8000 | +4.110% | 145 | 5,085 | -22.895% |
| 2026-09-04 | 3.4700 | 3.6500 | 3.4700 | 3.6500 | +4.286% | 401 | 4,686 | -19.726% |
| 2026-09-03 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -9.091% | 97 | 4,630 | -16.286% |
| 2026-09-02 | 3.9500 | 3.9500 | 3.6100 | 3.8500 | -7.229% | 45 | 4,589 | -23.896% |
| 2026-09-01 | 3.9800 | 4.1500 | 3.8800 | 4.1500 | +18.911% | 164 | 4,528 | -29.398% |
| 2026-08-31 | 3.4600 | 3.4900 | 3.4100 | 3.4900 | +2.647% | 7 | 4,527 | -16.046% |
| 2026-08-28 | 3.4000 | 3.4000 | 3.3400 | 3.4000 | -12.821% | 357 | 4,184 | -13.824% |
| 2026-08-27 | 3.8500 | 3.9000 | 3.8000 | 3.9000 | +5.405% | 41 | 4,160 | -24.872% |
| 2026-08-26 | 3.6700 | 3.7000 | 3.6500 | 3.7000 | +0.271% | 24 | 4,137 | -20.811% |
| 2026-08-25 | 3.6500 | 3.7400 | 3.6500 | 3.6900 | +1.096% | 21 | 4,134 | -20.596% |
| 2026-08-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -6.410% | 7 | 4,127 | -19.726% |
| 2026-08-21 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +11.429% | 321 | 3,807 | -24.872% |
| 2026-08-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 1 | 3,807 | -16.286% |
| 2026-08-19 | 3.6400 | 3.6400 | 3.3500 | 3.3500 | -7.459% | 650 | 3,279 | -12.537% |
| 2026-08-18 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +0.556% | 8 | 3,279 | -19.061% |
| 2026-08-17 | 3.6600 | 3.6600 | 3.5900 | 3.6000 | +5.882% | 10 | 3,280 | -18.611% |
| 2026-08-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 1 | 3,280 | -13.824% |
| 2026-08-13 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +2.899% | 42 | 3,321 | -17.465% |
| 2026-08-12 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +9.524% | 645 | 2,764 | -15.072% |
| 2026-08-11 | 3.1500 | 3.1800 | 3.0800 | 3.1500 | -5.689% | 9 | 2,764 | -6.984% |
| 2026-08-07 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -7.222% | 5 | 2,766 | -12.275% |
| 2026-08-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 1 | 2,766 | -18.611% |
| 2026-08-05 | 3.3600 | 3.5500 | 3.3600 | 3.5500 | +5.655% | 25 | 2,765 | -17.465% |
| 2026-08-04 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | +10.526% | 9 | 2,763 | -12.798% |
| 2026-08-03 | 2.8900 | 3.0700 | 2.8900 | 3.0400 | -17.166% | 90 | 2,749 | -3.618% |
| 2026-07-31 | 3.8000 | 3.8000 | 3.6700 | 3.6700 | -49.379% | 8 | 2,747 | -20.163% |
| 2026-07-30 | 7.5000 | 7.5000 | 7.2500 | 7.2500 | -17.614% | 19 | 2,744 | -59.586% |
| 2026-07-29 | 8.7900 | 8.8000 | 8.1500 | 8.8000 | +3.529% | 151 | 2,709 | -66.705% |
| 2026-07-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +3.659% | 1 | 2,708 | -65.529% |
| 2026-07-27 | 7.6500 | 8.2000 | 7.6500 | 8.2000 | -1.205% | 7 | 2,709 | -64.268% |
| 2026-07-24 | 8.2500 | 8.3500 | 8.0000 | 8.3000 | -3.151% | 39 | 2,702 | -64.699% |
| 2026-07-23 | 8.2000 | 8.7500 | 8.2000 | 8.5700 | +29.261% | 14 | 2,691 | -65.811% |
| 2026-07-21 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +1.221% | 1 | 2,690 | -55.807% |
| 2026-07-20 | 6.6000 | 6.6000 | 6.4800 | 6.5500 | -9.655% | 489 | 2,438 | -55.267% |
| 2026-07-17 | 7.6000 | 7.6000 | 6.9600 | 7.2500 | +3.571% | 365 | 2,417 | -59.586% |
| 2026-07-16 | 6.4700 | 7.0000 | 6.0500 | 7.0000 | -3.448% | 977 | 1,887 | -58.143% |
| 2026-07-14 | 7.6000 | 7.6000 | 7.2500 | 7.2500 | -4.101% | 401 | 1,519 | -59.586% |
| 2026-07-10 | 7.3400 | 7.5600 | 7.3400 | 7.5600 | -5.500% | 5 | 1,519 | -61.243% |
| 2026-07-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.575% | 10 | 1,519 | -63.375% |
| 2026-07-07 | 7.5500 | 7.6500 | 7.5000 | 7.6500 | +0.658% | 3 | 1,518 | -61.699% |
| 2026-07-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.308% | 1 | 1,517 | -61.447% |
| 2026-07-02 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -8.392% | 1 | 1,517 | -62.723% |
| 2026-07-01 | 8.6000 | 8.6000 | 8.5800 | 8.5800 | +2.143% | 4 | 1,516 | -65.851% |
| 2026-06-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.238% | 1 | 1,515 | -65.119% |
| 2026-06-29 | 8.2500 | 8.4200 | 7.9000 | 8.4200 | -19.271% | 10 | 1,512 | -65.202% |
| 2026-06-25 | 9.6000 | 10.8200 | 9.6000 | 10.4300 | +27.195% | 51 | 1,485 | -71.908% |
| 2026-06-24 | 8.7500 | 8.7500 | 8.2000 | 8.2000 | -9.890% | 51 | 1,434 | -64.268% |
| 2026-06-23 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.712% | 1 | 1,433 | -67.802% |
| 2026-06-22 | 9.5500 | 9.7900 | 9.5500 | 9.5500 | +19.674% | 445 | 1,102 | -69.319% |
| 2026-06-18 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -3.273% | 1 | 1,101 | -63.283% |
| 2026-06-17 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +13.950% | 2 | 1,099 | -64.485% |
| 2026-06-16 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -0.822% | 2 | 1,097 | -59.530% |
| 2026-06-15 | 7.5300 | 7.5500 | 7.3000 | 7.3000 | -21.505% | 3 | 1,098 | -59.863% |
| 2026-06-12 | 9.8400 | 9.8400 | 9.3000 | 9.3000 | +6.897% | 32 | 1,083 | -68.495% |
| 2026-06-11 | 9.1500 | 9.1500 | 8.7000 | 8.7000 | -2.902% | 29 | 1,083 | -66.322% |
| 2026-06-10 | 8.8300 | 8.9600 | 8.8300 | 8.9600 | +4.673% | 3 | 1,083 | -67.299% |
| 2026-06-09 | 7.5200 | 8.6500 | 7.5000 | 8.5600 | +7.000% | 69 | 1,117 | -65.771% |
| 2026-06-08 | 7.7000 | 8.0400 | 7.6600 | 8.0000 | +18.519% | 33 | 1,116 | -63.375% |
| 2026-06-05 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | +2.273% | 357 | 938 | -56.593% |
| 2026-06-03 | 6.6000 | 6.6000 | 6.5800 | 6.6000 | +5.939% | 80 | 973 | -55.606% |
| 2026-06-02 | 6.5000 | 6.6000 | 6.1500 | 6.2300 | +3.833% | 361 | 984 | -52.970% |
| 2026-06-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.830% | 5 | 984 | -51.167% |
| 2026-05-29 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -9.913% | 1 | 984 | -43.436% |
| 2026-05-26 | 5.6400 | 5.7500 | 5.6400 | 5.7500 | +8.491% | 13 | 980 | -49.043% |
| 2026-05-22 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -7.018% | 2 | 980 | -44.717% |
| 2026-05-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 1 | 979 | -48.596% |
| 2026-05-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 1 | 978 | -50.339% |
| 2026-05-19 | 6.4000 | 6.4100 | 6.4000 | 6.4000 | +12.281% | 9 | 978 | -54.219% |
| 2026-05-18 | 6.1000 | 6.1000 | 5.7000 | 5.7000 | -7.317% | 86 | 933 | -48.596% |
| 2026-05-15 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +4.237% | 19 | 921 | -52.358% |
| 2026-05-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.873% | 1 | 922 | -50.339% |
| 2026-05-13 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -4.538% | 1 | 922 | -48.415% |
| 2026-05-12 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | +9.375% | 2 | 923 | -50.756% |
| 2026-05-11 | 5.7000 | 5.7000 | 5.4300 | 5.4400 | -4.561% | 24 | 926 | -46.140% |
| 2026-05-08 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | +1.786% | 7 | 923 | -48.596% |
| 2026-05-07 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | +6.667% | 22 | 902 | -47.679% |
| 2026-05-06 | 5.7000 | 5.7000 | 5.2500 | 5.2500 | -5.405% | 46 | 863 | -44.190% |
| 2026-05-05 | 5.5000 | 5.5500 | 5.3500 | 5.5500 | -5.932% | 190 | 758 | -47.207% |
| 2026-05-04 | 5.5900 | 6.1000 | 5.5900 | 5.9000 | -3.909% | 87 | 780 | -50.339% |
| 2026-05-01 | 6.4500 | 6.4500 | 5.8000 | 6.1400 | -4.063% | 43 | 750 | -52.280% |
| 2026-04-30 | 6.5700 | 6.7500 | 6.3500 | 6.4000 | -10.364% | 173 | 774 | -54.219% |
| 2026-04-29 | 6.8000 | 7.1500 | 6.7000 | 7.1400 | -5.053% | 84 | 745 | -58.964% |
| 2026-04-28 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -0.397% | 2 | 743 | -61.037% |
| 2026-04-27 | 7.4500 | 7.5500 | 7.3400 | 7.5500 | -4.672% | 30 | 747 | -61.192% |
| 2026-04-24 | 7.8500 | 7.9200 | 7.8500 | 7.9200 | -1.615% | 5 | 747 | -63.005% |
| 2026-04-23 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.734% | 10 | 747 | -63.602% |
| 2026-04-22 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -4.412% | 1 | 748 | -65.325% |
| 2026-04-21 | 8.6000 | 8.8400 | 8.5000 | 8.8400 | -4.432% | 53 | 698 | -66.855% |
| 2026-04-20 | 9.2000 | 9.2500 | 9.2000 | 9.2500 | +10.119% | 18 | 680 | -68.324% |
| 2026-04-17 | 8.2700 | 8.4000 | 8.2700 | 8.4000 | -8.696% | 30 | 679 | -65.119% |
| 2026-04-16 | 9.5000 | 9.5700 | 9.2000 | 9.2000 | -1.075% | 4 | 675 | -68.152% |
| 2026-04-14 | 9.8500 | 9.8500 | 9.3000 | 9.3000 | -15.761% | 2 | 674 | -68.495% |
| 2026-04-13 | 11.2500 | 11.2500 | 11.0400 | 11.0400 | -2.902% | 5 | 675 | -73.460% |
| 2026-04-10 | 11.7500 | 11.7500 | 11.3700 | 11.3700 | -9.040% | 7 | 675 | -74.230% |
| 2026-04-09 | 13.9200 | 13.9500 | 12.5000 | 12.5000 | -12.892% | 89 | 675 | -76.560% |
| 2026-04-08 | 14.6000 | 14.6000 | 14.3500 | 14.3500 | -19.200% | 342 | 621 | -79.582% |
| 2026-04-01 | 18.2600 | 18.2600 | 17.3200 | 17.7600 | -3.792% | 5 | 479 | -83.502% |
| 2026-03-31 | 19.6500 | 19.6500 | 18.4600 | 18.4600 | -10.605% | 4 | 480 | -84.128% |
| 2026-03-30 | 21.2000 | 21.2000 | 20.6500 | 20.6500 | -5.057% | 180 | 477 | -85.811% |
| 2026-03-27 | 21.1500 | 21.7500 | 21.1500 | 21.7500 | +16.310% | 327 | 328 | -86.529% |
| 2026-03-24 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | 0.000% | 1 | 1 | -84.332% |