AMZN270319P00195000
AMZN Mar 19 2027 195.00 Put
optionOPRA
EODOct 6, 2026
3.60USD-4.000%(-0.15)789Vol4,124OI
AMZN270319P00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.7000 | 3.7400 | 3.4500 | 3.6000 | -4.000% | 789 | 3,857 | 0.000% |
| 2026-10-05 | 3.9400 | 3.9400 | 3.7000 | 3.7500 | -9.639% | 95 | 3,834 | -4.000% |
| 2026-10-02 | 3.8900 | 4.1500 | 3.8900 | 4.1500 | -4.598% | 26 | 3,822 | -13.253% |
| 2026-10-01 | 4.6400 | 4.7400 | 4.2500 | 4.3500 | -2.247% | 1,545 | 2,616 | -17.241% |
| 2026-09-30 | 4.2500 | 4.4500 | 4.2500 | 4.4500 | -4.301% | 15 | 2,608 | -19.101% |
| 2026-09-29 | 4.6700 | 4.6700 | 4.5600 | 4.6500 | 0.000% | 6 | 2,606 | -22.581% |
| 2026-09-28 | 4.7500 | 4.7500 | 4.5500 | 4.6500 | +2.649% | 114 | 2,520 | -22.581% |
| 2026-09-25 | 4.6400 | 4.6600 | 4.4900 | 4.5300 | -2.581% | 66 | 2,500 | -20.530% |
| 2026-09-24 | 4.8500 | 4.8800 | 4.6500 | 4.6500 | +0.649% | 17 | 2,497 | -22.581% |
| 2026-09-23 | 4.5600 | 4.8000 | 4.5600 | 4.6200 | +14.640% | 25 | 2,483 | -22.078% |
| 2026-09-22 | 4.0000 | 4.2500 | 4.0000 | 4.0300 | +0.499% | 324 | 2,329 | -10.670% |
| 2026-09-21 | 4.1600 | 4.2200 | 4.0000 | 4.0100 | -11.868% | 482 | 1,908 | -10.224% |
| 2026-09-18 | 4.4100 | 4.6500 | 4.3700 | 4.5500 | -2.151% | 51 | 1,896 | -20.879% |
| 2026-09-17 | 4.6500 | 4.7500 | 4.6500 | 4.6500 | -17.699% | 8 | 1,888 | -22.581% |
| 2026-09-16 | 5.3500 | 5.6500 | 5.2500 | 5.6500 | +5.607% | 38 | 1,878 | -36.283% |
| 2026-09-15 | 5.1400 | 5.3500 | 5.1400 | 5.3500 | +19.420% | 6 | 1,876 | -32.710% |
| 2026-09-14 | 4.7700 | 4.7700 | 4.4500 | 4.4800 | +1.818% | 183 | 1,728 | -19.643% |
| 2026-09-11 | 4.3200 | 4.4000 | 4.2800 | 4.4000 | -12.000% | 51 | 1,722 | -18.182% |
| 2026-09-10 | 5.0100 | 5.0100 | 4.9200 | 5.0000 | 0.000% | 73 | 1,713 | -28.000% |
| 2026-09-09 | 4.9400 | 5.0000 | 4.9200 | 5.0000 | +6.383% | 3 | 1,713 | -28.000% |
| 2026-09-08 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | +8.046% | 12 | 1,710 | -23.404% |
| 2026-09-04 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | +3.571% | 6 | 1,705 | -17.241% |
| 2026-09-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 2 | 1,703 | -14.286% |
| 2026-09-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 5 | 1,703 | -20.000% |
| 2026-09-01 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | +8.140% | 23 | 1,693 | -22.581% |
| 2026-08-31 | 4.0000 | 4.4000 | 3.9900 | 4.3000 | +14.667% | 87 | 1,672 | -16.279% |
| 2026-08-28 | 4.0500 | 4.0500 | 3.7500 | 3.7500 | -14.773% | 413 | 1,457 | -4.000% |
| 2026-08-27 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 0.000% | 2 | 1,457 | -18.182% |
| 2026-08-26 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -1.124% | 3 | 1,456 | -18.182% |
| 2026-08-25 | 4.3500 | 4.4500 | 4.3300 | 4.4500 | +3.488% | 38 | 1,443 | -19.101% |
| 2026-08-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.233% | 2 | 1,442 | -16.279% |
| 2026-08-20 | 4.2700 | 4.3000 | 4.2700 | 4.2900 | +8.608% | 66 | 1,402 | -16.084% |
| 2026-08-19 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -7.494% | 162 | 1,295 | -8.861% |
| 2026-08-17 | 3.9000 | 4.3000 | 3.9000 | 4.2700 | +5.432% | 31 | 1,295 | -15.691% |
| 2026-08-14 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | -1.220% | 285 | 1,197 | -11.111% |
| 2026-08-13 | 4.0600 | 4.1000 | 4.0600 | 4.1000 | +3.797% | 2 | 1,196 | -12.195% |
| 2026-08-12 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +5.898% | 4 | 1,192 | -8.861% |
| 2026-08-11 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +5.966% | 1 | 1,191 | -3.485% |
| 2026-08-10 | 3.5500 | 3.5900 | 3.4500 | 3.5200 | -8.571% | 208 | 1,030 | +2.273% |
| 2026-08-07 | 3.8800 | 3.8800 | 3.8000 | 3.8500 | -3.750% | 297 | 951 | -6.494% |
| 2026-08-06 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -3.614% | 5 | 947 | -10.000% |
| 2026-08-05 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +6.410% | 1 | 946 | -13.253% |
| 2026-08-04 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | +16.418% | 7 | 940 | -7.692% |
| 2026-08-03 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -21.362% | 19 | 944 | +7.463% |
| 2026-07-31 | 4.8500 | 4.8500 | 4.1500 | 4.2600 | -49.882% | 78 | 997 | -15.493% |
| 2026-07-30 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | -18.660% | 7 | 995 | -57.647% |
| 2026-07-29 | 10.2500 | 10.4500 | 10.2400 | 10.4500 | +11.170% | 16 | 995 | -65.550% |
| 2026-07-27 | 9.3500 | 9.5000 | 9.3100 | 9.4000 | +2.732% | 11 | 995 | -61.702% |
| 2026-07-24 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.687% | 48 | 1,025 | -60.656% |
| 2026-07-23 | 9.9100 | 9.9100 | 9.6000 | 9.6000 | +18.519% | 6 | 1,019 | -62.500% |
| 2026-07-22 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | +9.459% | 2 | 1,019 | -55.556% |
| 2026-07-20 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -9.756% | 2 | 1,020 | -51.351% |
| 2026-07-17 | 8.7000 | 8.7000 | 8.2000 | 8.2000 | +17.143% | 2 | 1,019 | -56.098% |
| 2026-07-16 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | -0.990% | 3 | 1,020 | -48.571% |
| 2026-07-15 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -18.266% | 1 | 1,021 | -49.081% |
| 2026-07-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +6.265% | 2 | 1,023 | -58.382% |
| 2026-07-13 | 8.2700 | 8.2700 | 8.1400 | 8.1400 | -6.437% | 3 | 1,024 | -55.774% |
| 2026-07-10 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -6.452% | 2 | 1,022 | -58.621% |
| 2026-07-08 | 9.1200 | 9.3000 | 9.1200 | 9.3000 | +2.198% | 21 | 1,001 | -61.290% |
| 2026-07-06 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -5.307% | 1 | 1,002 | -60.440% |
| 2026-06-30 | 9.6000 | 9.6100 | 9.6000 | 9.6100 | +0.104% | 4 | 1,003 | -62.539% |
| 2026-06-29 | 9.5500 | 9.6000 | 9.2000 | 9.6000 | -22.015% | 43 | 1,004 | -62.500% |
| 2026-06-26 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +0.326% | 4 | 1,008 | -70.755% |
| 2026-06-25 | 12.1900 | 12.3500 | 11.5500 | 12.2700 | +28.482% | 250 | 1,043 | -70.660% |
| 2026-06-24 | 10.0000 | 10.0000 | 9.5500 | 9.5500 | -11.574% | 6 | 1,043 | -62.304% |
| 2026-06-23 | 10.3500 | 10.8000 | 10.3500 | 10.8000 | -2.262% | 13 | 1,039 | -66.667% |
| 2026-06-22 | 10.4500 | 11.2500 | 10.4500 | 11.0500 | +20.109% | 210 | 911 | -67.421% |
| 2026-06-18 | 9.9200 | 9.9300 | 9.1700 | 9.2000 | -7.258% | 68 | 920 | -60.870% |
| 2026-06-17 | 8.9500 | 9.9200 | 8.9500 | 9.9200 | +18.802% | 13 | 909 | -63.710% |
| 2026-06-15 | 8.6500 | 8.6500 | 8.3500 | 8.3500 | -20.853% | 7 | 904 | -56.886% |
| 2026-06-12 | 11.0000 | 11.0000 | 10.5000 | 10.5500 | -0.378% | 141 | 795 | -65.877% |
| 2026-06-11 | 10.3000 | 10.5900 | 10.3000 | 10.5900 | +4.335% | 5 | 794 | -66.006% |
| 2026-06-10 | 9.9300 | 10.1500 | 9.9300 | 10.1500 | +3.046% | 24 | 785 | -64.532% |
| 2026-06-09 | 10.0400 | 10.0400 | 9.8500 | 9.8500 | +6.833% | 26 | 785 | -63.452% |
| 2026-06-08 | 8.6500 | 9.2200 | 8.6500 | 9.2200 | +5.977% | 16 | 787 | -60.954% |
| 2026-06-05 | 7.8000 | 8.7000 | 7.6500 | 8.7000 | +4.067% | 375 | 454 | -58.621% |
| 2026-06-03 | 8.1000 | 8.5500 | 8.1000 | 8.3600 | +23.852% | 19 | 444 | -56.938% |
| 2026-06-01 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | +19.469% | 4 | 443 | -46.667% |
| 2026-05-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -5.833% | 2 | 441 | -36.283% |
| 2026-05-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.226% | 1 | 440 | -40.000% |
| 2026-05-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 1 | 441 | -41.935% |
| 2026-05-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 1 | 441 | -41.935% |
| 2026-05-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.974% | 1 | 441 | -40.984% |
| 2026-05-21 | 6.7500 | 6.7500 | 6.1600 | 6.1600 | -16.190% | 5 | 437 | -41.558% |
| 2026-05-19 | 7.3000 | 7.3600 | 7.2500 | 7.3500 | +16.667% | 64 | 393 | -51.020% |
| 2026-05-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.353% | 2 | 391 | -42.857% |
| 2026-05-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +7.087% | 25 | 391 | -47.059% |
| 2026-05-11 | 6.2100 | 6.3500 | 6.2100 | 6.3500 | +0.794% | 2 | 390 | -43.307% |
| 2026-05-08 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.439% | 25 | 415 | -42.857% |
| 2026-05-07 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | +1.653% | 26 | 398 | -41.463% |
| 2026-05-06 | 6.1500 | 6.1500 | 6.0500 | 6.0500 | -3.662% | 36 | 404 | -40.496% |
| 2026-05-05 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -6.269% | 1 | 404 | -42.675% |
| 2026-05-04 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | -2.899% | 26 | 392 | -46.269% |
| 2026-05-01 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.449% | 33 | 359 | -47.826% |
| 2026-04-30 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -2.930% | 8 | 351 | -52.756% |
| 2026-04-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -7.101% | 2 | 349 | -54.140% |
| 2026-04-28 | 8.3600 | 8.4500 | 8.3600 | 8.4500 | -0.236% | 10 | 354 | -57.396% |
| 2026-04-27 | 8.4500 | 8.4700 | 8.2600 | 8.4700 | -6.615% | 26 | 354 | -57.497% |
| 2026-04-23 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -6.010% | 10 | 344 | -60.309% |
| 2026-04-21 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.763% | 1 | 343 | -62.694% |
| 2026-04-20 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +9.524% | 16 | 343 | -65.217% |
| 2026-04-17 | 9.5000 | 9.5000 | 9.4000 | 9.4500 | -12.093% | 202 | 162 | -61.905% |
| 2026-04-15 | 10.5500 | 10.7500 | 10.5500 | 10.7500 | +4.878% | 7 | 162 | -66.512% |
| 2026-04-14 | 11.0000 | 11.0000 | 10.2500 | 10.2500 | -17.071% | 51 | 136 | -64.878% |
| 2026-04-13 | 12.4600 | 12.5500 | 12.3600 | 12.3600 | -12.835% | 13 | 125 | -70.874% |
| 2026-04-09 | 14.0800 | 14.1800 | 14.0800 | 14.1800 | -13.272% | 2 | 125 | -74.612% |
| 2026-04-08 | 15.9700 | 16.3500 | 15.9100 | 16.3500 | -16.154% | 15 | 125 | -77.982% |
| 2026-04-07 | 20.2200 | 20.2200 | 19.5000 | 19.5000 | +2.094% | 6 | 124 | -81.538% |
| 2026-04-06 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -2.551% | 10 | 124 | -81.152% |
| 2026-04-01 | 19.8900 | 19.8900 | 19.6000 | 19.6000 | -4.854% | 3 | 114 | -81.633% |
| 2026-03-31 | 20.2200 | 20.6500 | 20.2200 | 20.6000 | -12.154% | 11 | 112 | -82.524% |
| 2026-03-30 | 23.3500 | 23.4500 | 23.3500 | 23.4500 | -4.286% | 15 | 107 | -84.648% |
| 2026-03-27 | 23.4000 | 24.5000 | 23.4000 | 24.5000 | +19.512% | 28 | 104 | -85.306% |
| 2026-03-26 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +5.943% | 1 | 84 | -82.439% |
| 2026-03-25 | 19.0500 | 19.3500 | 19.0500 | 19.3500 | -6.068% | 3 | 83 | -81.395% |
| 2026-03-24 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +5.425% | 1 | 82 | -82.524% |
| 2026-03-23 | 19.7500 | 19.7500 | 19.3000 | 19.5400 | -7.787% | 68 | 0 | -81.576% |
| 2026-03-20 | 21.1900 | 21.1900 | 21.1900 | 21.1900 | 0.000% | 1 | 0 | -83.011% |