AMZN270319P00200000
AMZN Mar 19 2027 200.00 Put
optionOPRA
EODOct 6, 2026
4.20USD-5.618%(-0.25)166Vol14,529OI
AMZN270319P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.5100 | 4.5100 | 4.1000 | 4.2000 | -5.618% | 166 | 14,547 | 0.000% |
| 2026-10-05 | 4.6000 | 4.6000 | 4.3300 | 4.4500 | -7.292% | 101 | 14,545 | -5.618% |
| 2026-10-02 | 4.6500 | 4.9000 | 4.6500 | 4.8000 | -7.336% | 111 | 14,480 | -12.500% |
| 2026-10-01 | 5.5500 | 5.5900 | 5.0700 | 5.1800 | -0.385% | 83 | 14,501 | -18.919% |
| 2026-09-30 | 5.1500 | 5.3000 | 5.0000 | 5.2000 | -4.587% | 143 | 14,513 | -19.231% |
| 2026-09-29 | 5.4500 | 5.5700 | 5.2500 | 5.4500 | -3.540% | 344 | 14,197 | -22.936% |
| 2026-09-28 | 5.8100 | 5.8100 | 5.3500 | 5.6500 | +9.073% | 83 | 14,147 | -25.664% |
| 2026-09-25 | 5.3500 | 5.5200 | 5.1200 | 5.1800 | -3.178% | 159 | 14,110 | -18.919% |
| 2026-09-24 | 5.9000 | 5.9000 | 5.3000 | 5.3500 | -0.926% | 24 | 14,011 | -21.495% |
| 2026-09-23 | 4.9400 | 5.6700 | 4.9400 | 5.4000 | +10.204% | 360 | 14,081 | -22.222% |
| 2026-09-22 | 4.8000 | 5.0000 | 4.7600 | 4.9000 | +2.083% | 256 | 13,876 | -14.286% |
| 2026-09-21 | 5.0100 | 5.0100 | 4.8000 | 4.8000 | -8.571% | 451 | 13,470 | -12.500% |
| 2026-09-18 | 5.1000 | 5.4500 | 5.1000 | 5.2500 | -5.405% | 227 | 13,453 | -20.000% |
| 2026-09-17 | 5.7000 | 5.7500 | 5.4500 | 5.5500 | -15.008% | 8 | 13,283 | -24.324% |
| 2026-09-16 | 6.3000 | 6.5500 | 6.1400 | 6.5300 | +6.179% | 1,074 | 12,392 | -35.681% |
| 2026-09-15 | 5.9000 | 6.2500 | 5.8500 | 6.1500 | +13.260% | 77 | 12,345 | -31.707% |
| 2026-09-14 | 5.6100 | 5.6100 | 5.2000 | 5.4300 | +6.471% | 44 | 12,336 | -22.652% |
| 2026-09-11 | 5.1800 | 5.2000 | 4.9000 | 5.1000 | -12.821% | 27 | 12,334 | -17.647% |
| 2026-09-10 | 5.8300 | 5.9000 | 5.6500 | 5.8500 | +0.862% | 1,053 | 11,422 | -28.205% |
| 2026-09-09 | 5.7900 | 5.9500 | 5.7400 | 5.8000 | +8.411% | 58 | 11,368 | -27.586% |
| 2026-09-08 | 5.4600 | 5.7500 | 5.0500 | 5.3500 | +6.574% | 19 | 11,362 | -21.495% |
| 2026-09-04 | 4.8000 | 5.0500 | 4.8000 | 5.0200 | +3.719% | 19 | 11,373 | -16.335% |
| 2026-09-03 | 5.0000 | 5.0400 | 4.7600 | 4.8400 | -7.810% | 48 | 11,361 | -13.223% |
| 2026-09-02 | 5.2500 | 5.2500 | 5.1500 | 5.2500 | -4.545% | 10 | 11,356 | -20.000% |
| 2026-09-01 | 5.5000 | 5.5500 | 5.5000 | 5.5000 | +6.796% | 20 | 11,355 | -23.636% |
| 2026-08-31 | 4.7400 | 5.1500 | 4.7100 | 5.1500 | +10.278% | 56 | 11,354 | -18.447% |
| 2026-08-28 | 4.9000 | 4.9000 | 4.5500 | 4.6700 | -9.320% | 150 | 11,346 | -10.064% |
| 2026-08-27 | 5.3000 | 5.5000 | 5.1500 | 5.1500 | +2.386% | 23 | 11,343 | -18.447% |
| 2026-08-26 | 5.1600 | 5.2000 | 5.0300 | 5.0300 | -1.373% | 82 | 11,311 | -16.501% |
| 2026-08-25 | 4.8800 | 5.1200 | 4.8800 | 5.1000 | +2.000% | 44 | 11,317 | -17.647% |
| 2026-08-24 | 5.0000 | 5.0500 | 4.9800 | 5.0000 | -6.542% | 9 | 11,317 | -16.000% |
| 2026-08-21 | 5.2500 | 5.3500 | 5.2500 | 5.3500 | +2.885% | 15 | 11,327 | -21.495% |
| 2026-08-20 | 4.9000 | 5.2000 | 4.8500 | 5.2000 | +13.786% | 14 | 11,325 | -19.231% |
| 2026-08-19 | 4.7500 | 4.7500 | 4.5700 | 4.5700 | -8.782% | 22 | 11,326 | -8.096% |
| 2026-08-18 | 5.1100 | 5.1100 | 4.8700 | 5.0100 | +2.245% | 9 | 11,328 | -16.168% |
| 2026-08-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.871% | 22 | 11,317 | -14.286% |
| 2026-08-13 | 4.9500 | 4.9500 | 4.7200 | 4.8100 | +2.340% | 3 | 11,317 | -12.682% |
| 2026-08-12 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | +12.440% | 3 | 11,317 | -10.638% |
| 2026-08-11 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +0.723% | 1 | 11,317 | +0.478% |
| 2026-08-10 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | -3.488% | 3 | 11,318 | +1.205% |
| 2026-08-07 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -10.788% | 17 | 11,334 | -2.326% |
| 2026-08-05 | 4.5100 | 4.8200 | 4.4600 | 4.8200 | +8.315% | 64 | 11,387 | -12.863% |
| 2026-08-04 | 4.4000 | 4.4900 | 4.3200 | 4.4500 | +12.374% | 24 | 11,379 | -5.618% |
| 2026-08-03 | 4.3500 | 4.7500 | 3.8500 | 3.9600 | -17.500% | 81 | 11,413 | +6.061% |
| 2026-07-31 | 4.9500 | 5.2500 | 4.7500 | 4.8000 | -53.171% | 386 | 11,606 | -12.500% |
| 2026-07-30 | 10.6000 | 10.6000 | 9.7000 | 10.2500 | -14.226% | 568 | 11,652 | -59.024% |
| 2026-07-29 | 11.2000 | 11.9500 | 11.2000 | 11.9500 | +9.432% | 9 | 11,649 | -64.854% |
| 2026-07-28 | 11.2000 | 11.5500 | 10.8100 | 10.9200 | -0.274% | 64 | 11,647 | -61.538% |
| 2026-07-27 | 10.1300 | 11.0000 | 10.1300 | 10.9500 | -0.455% | 69 | 11,665 | -61.644% |
| 2026-07-24 | 11.2000 | 11.2000 | 10.6600 | 11.0000 | -2.827% | 6 | 11,665 | -61.818% |
| 2026-07-23 | 11.0000 | 11.6900 | 11.0000 | 11.3200 | +23.312% | 10 | 11,665 | -62.898% |
| 2026-07-22 | 9.3000 | 9.4000 | 9.1700 | 9.1800 | +6.744% | 129 | 11,607 | -54.248% |
| 2026-07-21 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | +1.176% | 195 | 11,607 | -51.163% |
| 2026-07-20 | 8.9100 | 8.9100 | 8.3500 | 8.5000 | -14.744% | 12 | 11,608 | -50.588% |
| 2026-07-17 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +25.409% | 2 | 11,606 | -57.874% |
| 2026-07-16 | 8.3500 | 8.3500 | 7.9500 | 7.9500 | -1.852% | 4 | 11,606 | -47.170% |
| 2026-07-15 | 9.0000 | 9.0000 | 8.1000 | 8.1000 | -16.062% | 9 | 11,613 | -48.148% |
| 2026-07-14 | 9.7400 | 9.7400 | 9.6500 | 9.6500 | +2.225% | 83 | 11,655 | -56.477% |
| 2026-07-13 | 9.5400 | 9.5500 | 9.4400 | 9.4400 | -2.176% | 21 | 11,665 | -55.508% |
| 2026-07-10 | 9.8000 | 9.8000 | 9.6500 | 9.6500 | -0.515% | 2 | 11,663 | -56.477% |
| 2026-07-09 | 10.5200 | 10.7100 | 9.7000 | 9.7000 | -5.734% | 13 | 11,664 | -56.701% |
| 2026-07-08 | 10.4000 | 10.6000 | 10.2200 | 10.2900 | +3.417% | 837 | 10,847 | -59.184% |
| 2026-07-07 | 10.4000 | 10.4000 | 9.9500 | 9.9500 | -6.132% | 2 | 10,845 | -57.789% |
| 2026-07-06 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +5.894% | 5 | 10,840 | -60.377% |
| 2026-07-02 | 10.5000 | 10.6700 | 10.0100 | 10.0100 | -3.004% | 55 | 10,812 | -58.042% |
| 2026-07-01 | 11.8000 | 11.8000 | 10.3200 | 10.3200 | -6.182% | 4 | 10,810 | -59.302% |
| 2026-06-30 | 10.9500 | 11.0000 | 10.8500 | 11.0000 | +3.093% | 6 | 10,810 | -61.818% |
| 2026-06-29 | 11.6500 | 11.8500 | 10.4000 | 10.6700 | -17.158% | 20 | 10,800 | -60.637% |
| 2026-06-26 | 13.2000 | 13.2000 | 12.7500 | 12.8800 | -5.779% | 18 | 10,792 | -67.391% |
| 2026-06-25 | 14.1000 | 14.1000 | 13.1500 | 13.6700 | +30.190% | 204 | 10,717 | -69.276% |
| 2026-06-24 | 11.4000 | 11.4000 | 10.5000 | 10.5000 | -11.690% | 9 | 10,710 | -60.000% |
| 2026-06-23 | 13.0000 | 13.0000 | 11.8000 | 11.8900 | -4.880% | 67 | 10,648 | -64.676% |
| 2026-06-22 | 10.9500 | 12.8500 | 10.9500 | 12.5000 | +21.242% | 626 | 10,490 | -66.400% |
| 2026-06-18 | 11.2000 | 11.2000 | 10.2900 | 10.3100 | -8.922% | 142 | 10,392 | -59.263% |
| 2026-06-17 | 10.2700 | 11.3200 | 10.2700 | 11.3200 | +19.662% | 128 | 10,378 | -62.898% |
| 2026-06-16 | 9.4200 | 9.5300 | 9.3000 | 9.4600 | -1.149% | 506 | 9,878 | -55.603% |
| 2026-06-15 | 9.7700 | 10.0500 | 9.5700 | 9.5700 | -19.782% | 25 | 9,872 | -56.113% |
| 2026-06-12 | 10.9900 | 12.2900 | 10.9900 | 11.9300 | +5.856% | 10 | 9,877 | -64.795% |
| 2026-06-11 | 11.8500 | 12.0500 | 11.2700 | 11.2700 | -4.003% | 13 | 9,676 | -62.733% |
| 2026-06-10 | 10.9700 | 11.8000 | 10.9700 | 11.7400 | +10.028% | 503 | 9,429 | -64.225% |
| 2026-06-09 | 9.6200 | 11.3000 | 9.6200 | 10.6700 | +3.492% | 1,913 | 7,644 | -60.637% |
| 2026-06-08 | 10.0500 | 10.4200 | 9.6700 | 10.3100 | +5.204% | 94 | 7,640 | -59.263% |
| 2026-06-05 | 8.7000 | 9.8000 | 8.7000 | 9.8000 | +12.773% | 482 | 7,197 | -57.143% |
| 2026-06-04 | 8.7600 | 8.7600 | 8.6900 | 8.6900 | -10.041% | 26 | 7,173 | -51.669% |
| 2026-06-03 | 9.1500 | 9.6600 | 8.6600 | 9.6600 | +18.093% | 277 | 6,920 | -56.522% |
| 2026-06-02 | 8.4000 | 8.7000 | 8.1000 | 8.1800 | +4.872% | 236 | 6,881 | -48.655% |
| 2026-06-01 | 7.0000 | 7.8500 | 7.0000 | 7.8000 | +18.182% | 33 | 6,862 | -46.154% |
| 2026-05-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 1 | 6,863 | -36.364% |
| 2026-05-28 | 6.8000 | 6.8000 | 6.3000 | 6.3000 | -7.353% | 41 | 6,899 | -33.333% |
| 2026-05-27 | 6.8000 | 6.8000 | 6.7000 | 6.8000 | -3.546% | 10 | 6,901 | -38.235% |
| 2026-05-26 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | +1.879% | 3 | 6,900 | -40.426% |
| 2026-05-22 | 7.0000 | 7.0000 | 6.9200 | 6.9200 | -0.432% | 12 | 6,889 | -39.306% |
| 2026-05-21 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -5.827% | 89 | 6,892 | -39.568% |
| 2026-05-20 | 7.6500 | 7.6500 | 7.3800 | 7.3800 | -8.889% | 62 | 6,892 | -43.089% |
| 2026-05-19 | 8.2000 | 8.3000 | 8.1000 | 8.1000 | +9.459% | 108 | 6,791 | -48.148% |
| 2026-05-18 | 7.4000 | 7.5400 | 7.2000 | 7.4000 | -5.128% | 189 | 6,703 | -43.243% |
| 2026-05-15 | 7.9000 | 8.0500 | 7.7000 | 7.8000 | +7.290% | 544 | 6,517 | -46.154% |
| 2026-05-13 | 7.5000 | 7.5000 | 7.2700 | 7.2700 | -4.342% | 4 | 6,519 | -42.228% |
| 2026-05-12 | 7.5500 | 7.7900 | 7.5500 | 7.6000 | +4.828% | 226 | 6,541 | -44.737% |
| 2026-05-11 | 7.2000 | 7.4100 | 7.0000 | 7.2500 | +3.571% | 706 | 6,232 | -42.069% |
| 2026-05-08 | 7.2000 | 7.2500 | 7.0000 | 7.0000 | -2.098% | 3,678 | 2,846 | -40.000% |
| 2026-05-07 | 6.9000 | 7.1500 | 6.9000 | 7.1500 | +5.147% | 33 | 2,831 | -41.259% |
| 2026-05-06 | 6.9000 | 7.0500 | 6.8000 | 6.8000 | -3.819% | 49 | 2,816 | -38.235% |
| 2026-05-05 | 6.8100 | 7.0700 | 6.8100 | 7.0700 | -4.459% | 1,547 | 1,369 | -40.594% |
| 2026-05-04 | 7.2000 | 7.5000 | 7.2000 | 7.4000 | -5.128% | 40 | 1,348 | -43.243% |
| 2026-05-01 | 8.2000 | 8.2000 | 7.4000 | 7.8000 | -5.569% | 57 | 1,349 | -46.154% |
| 2026-04-30 | 8.2700 | 8.8000 | 8.2600 | 8.2600 | -8.729% | 79 | 1,327 | -49.153% |
| 2026-04-29 | 9.0600 | 9.1600 | 8.6900 | 9.0500 | -5.827% | 178 | 1,294 | -53.591% |
| 2026-04-28 | 10.1500 | 10.1500 | 9.6100 | 9.6100 | +0.734% | 3 | 1,295 | -56.296% |
| 2026-04-27 | 9.5300 | 9.6000 | 9.2800 | 9.5400 | +3.135% | 49 | 1,293 | -55.975% |
| 2026-04-24 | 9.8000 | 10.0000 | 9.2400 | 9.2500 | -11.568% | 60 | 1,303 | -54.595% |
| 2026-04-23 | 10.3000 | 10.5000 | 10.1700 | 10.4600 | +1.553% | 18 | 1,314 | -59.847% |
| 2026-04-22 | 10.8200 | 10.8200 | 10.3000 | 10.3000 | -8.036% | 60 | 1,281 | -59.223% |
| 2026-04-21 | 10.8500 | 11.2000 | 10.7800 | 11.2000 | -1.582% | 44 | 1,277 | -62.500% |
| 2026-04-20 | 11.3500 | 11.9000 | 11.3500 | 11.3800 | +2.063% | 36 | 1,264 | -63.093% |
| 2026-04-17 | 11.0000 | 11.1500 | 10.5000 | 11.1500 | -3.879% | 119 | 1,204 | -62.332% |
| 2026-04-16 | 11.8000 | 11.8000 | 11.6000 | 11.6000 | 0.000% | 8 | 1,198 | -63.793% |
| 2026-04-15 | 11.9700 | 11.9700 | 11.6000 | 11.6000 | -1.277% | 5 | 1,194 | -63.793% |
| 2026-04-14 | 12.3000 | 12.3000 | 11.2100 | 11.7500 | -15.040% | 116 | 1,140 | -64.255% |
| 2026-04-13 | 14.0000 | 14.1500 | 13.8300 | 13.8300 | -1.214% | 5 | 1,137 | -69.631% |
| 2026-04-10 | 14.4800 | 14.4800 | 13.8500 | 14.0000 | -10.083% | 100 | 1,137 | -70.000% |
| 2026-04-09 | 17.2000 | 17.2000 | 15.5700 | 15.5700 | -14.215% | 53 | 1,075 | -73.025% |
| 2026-04-08 | 17.8500 | 18.1500 | 17.4500 | 18.1500 | -14.265% | 351 | 1,061 | -76.860% |
| 2026-04-06 | 21.0000 | 21.3500 | 21.0000 | 21.1700 | -7.555% | 5 | 730 | -80.161% |
| 2026-04-02 | 22.5000 | 22.9000 | 22.5000 | 22.9000 | +9.048% | 3 | 726 | -81.659% |
| 2026-04-01 | 21.9000 | 22.0000 | 21.0000 | 21.0000 | -7.080% | 104 | 726 | -80.000% |
| 2026-03-31 | 24.3600 | 24.5300 | 22.3500 | 22.6000 | -13.576% | 133 | 627 | -81.416% |
| 2026-03-30 | 25.8000 | 26.4000 | 24.8600 | 26.1500 | -2.788% | 45 | 611 | -83.939% |
| 2026-03-27 | 26.0300 | 27.0000 | 25.4700 | 26.9000 | +14.712% | 371 | 587 | -84.387% |
| 2026-03-26 | 21.6800 | 23.4500 | 21.6700 | 23.4500 | +6.834% | 221 | 229 | -82.090% |
| 2026-03-25 | 21.0500 | 21.9500 | 21.0500 | 21.9500 | -1.790% | 8 | 24 | -80.866% |
| 2026-03-24 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -4.487% | 1 | 17 | -81.208% |
| 2026-03-20 | 23.8000 | 23.8000 | 23.4000 | 23.4000 | 0.000% | 16 | 0 | -82.051% |