AMZN270319P00205000
AMZN Mar 19 2027 205.00 Put
optionOPRA
EODOct 6, 2026
4.95USD-10.811%(-0.60)178Vol4,560OI
AMZN270319P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.3500 | 5.3500 | 4.8500 | 4.9500 | -10.811% | 178 | 4,611 | 0.000% |
| 2026-10-05 | 5.3000 | 5.5500 | 5.1600 | 5.5500 | -1.770% | 16 | 4,596 | -10.811% |
| 2026-10-02 | 5.6500 | 5.8000 | 5.5200 | 5.6500 | -12.131% | 29 | 4,595 | -12.389% |
| 2026-10-01 | 6.2500 | 6.6000 | 6.2500 | 6.4300 | +3.710% | 23 | 4,595 | -23.017% |
| 2026-09-30 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | -3.876% | 9 | 4,586 | -20.161% |
| 2026-09-29 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | -3.731% | 4 | 4,582 | -23.256% |
| 2026-09-28 | 6.5500 | 6.7000 | 6.3500 | 6.7000 | +5.512% | 51 | 4,540 | -26.119% |
| 2026-09-25 | 6.1800 | 6.3500 | 6.1800 | 6.3500 | +1.600% | 410 | 4,268 | -22.047% |
| 2026-09-24 | 6.8000 | 6.8000 | 6.2500 | 6.2500 | -8.759% | 225 | 4,131 | -20.800% |
| 2026-09-23 | 6.3000 | 6.8500 | 6.2300 | 6.8500 | +20.175% | 29 | 4,124 | -27.737% |
| 2026-09-22 | 5.8000 | 5.8000 | 5.6500 | 5.7000 | +2.888% | 26 | 4,101 | -13.158% |
| 2026-09-21 | 5.7500 | 5.8300 | 5.5400 | 5.5400 | -11.360% | 71 | 4,078 | -10.650% |
| 2026-09-18 | 6.2400 | 6.3000 | 6.1800 | 6.2500 | -4.580% | 34 | 4,063 | -20.800% |
| 2026-09-17 | 6.4300 | 6.5500 | 6.4100 | 6.5500 | -15.484% | 5 | 4,060 | -24.427% |
| 2026-09-16 | 7.2000 | 7.7500 | 7.1500 | 7.7500 | +5.442% | 30 | 4,038 | -36.129% |
| 2026-09-15 | 6.8000 | 7.3500 | 6.8000 | 7.3500 | +14.844% | 40 | 4,029 | -32.653% |
| 2026-09-14 | 6.5000 | 6.6000 | 6.1500 | 6.4000 | +7.563% | 14 | 4,021 | -22.656% |
| 2026-09-11 | 6.0300 | 6.0700 | 5.8800 | 5.9500 | -12.757% | 370 | 3,860 | -16.807% |
| 2026-09-10 | 7.1000 | 7.1000 | 6.6400 | 6.8200 | +1.037% | 31 | 3,858 | -27.419% |
| 2026-09-09 | 6.5500 | 6.9000 | 6.5500 | 6.7500 | +8.000% | 31 | 3,851 | -26.667% |
| 2026-09-08 | 6.0500 | 6.2500 | 6.0500 | 6.2500 | +5.932% | 4 | 3,850 | -20.800% |
| 2026-09-04 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +4.425% | 6 | 3,845 | -16.102% |
| 2026-09-03 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -8.871% | 2 | 3,843 | -12.389% |
| 2026-09-02 | 6.1000 | 6.2000 | 6.0000 | 6.2000 | -4.615% | 12 | 3,833 | -20.161% |
| 2026-09-01 | 6.4300 | 6.5000 | 6.3000 | 6.5000 | +13.043% | 5 | 3,830 | -23.846% |
| 2026-08-31 | 5.6500 | 6.1000 | 5.6200 | 5.7500 | +4.545% | 122 | 3,775 | -13.913% |
| 2026-08-28 | 5.5500 | 5.5500 | 5.3500 | 5.5000 | -11.290% | 15 | 3,767 | -10.000% |
| 2026-08-27 | 6.1600 | 6.2600 | 6.1500 | 6.2000 | +3.333% | 7 | 3,766 | -20.161% |
| 2026-08-26 | 5.9100 | 6.0000 | 5.9100 | 6.0000 | +1.010% | 7 | 3,766 | -17.500% |
| 2026-08-25 | 5.7700 | 5.9400 | 5.7700 | 5.9400 | -0.168% | 16 | 3,768 | -16.667% |
| 2026-08-24 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | -3.252% | 94 | 3,689 | -16.807% |
| 2026-08-21 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | +6.034% | 38 | 3,685 | -19.512% |
| 2026-08-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 1 | 3,685 | -14.655% |
| 2026-08-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.738% | 1 | 3,684 | -11.607% |
| 2026-08-11 | 4.8000 | 5.1500 | 4.8000 | 5.1500 | +8.421% | 498 | 3,227 | -3.883% |
| 2026-08-10 | 4.8000 | 4.8200 | 4.7500 | 4.7500 | -7.767% | 104 | 3,151 | +4.211% |
| 2026-08-07 | 5.1000 | 5.1900 | 5.0000 | 5.1500 | -6.534% | 12 | 3,152 | -3.883% |
| 2026-08-06 | 5.6500 | 5.6500 | 5.5100 | 5.5100 | -1.254% | 1,551 | 1,955 | -10.163% |
| 2026-08-05 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +7.308% | 1 | 1,954 | -11.290% |
| 2026-08-04 | 5.1100 | 5.2000 | 5.1100 | 5.2000 | +14.286% | 2 | 1,954 | -4.808% |
| 2026-08-03 | 4.7000 | 4.7000 | 4.4700 | 4.5500 | -18.018% | 17 | 1,958 | +8.791% |
| 2026-07-31 | 6.2700 | 6.2700 | 5.5500 | 5.5500 | -51.948% | 868 | 2,101 | -10.811% |
| 2026-07-30 | 11.6400 | 11.6400 | 11.5500 | 11.5500 | -9.695% | 12 | 2,092 | -57.143% |
| 2026-07-29 | 13.4000 | 13.4000 | 12.6100 | 12.7900 | +1.912% | 101 | 2,030 | -61.298% |
| 2026-07-27 | 11.6500 | 12.7500 | 11.6000 | 12.5500 | +2.199% | 249 | 1,994 | -60.558% |
| 2026-07-24 | 12.8700 | 12.8700 | 12.0500 | 12.2800 | -4.287% | 99 | 1,988 | -59.691% |
| 2026-07-23 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +30.254% | 9 | 1,988 | -61.419% |
| 2026-07-21 | 10.1500 | 10.1500 | 9.8500 | 9.8500 | +1.546% | 8 | 1,985 | -49.746% |
| 2026-07-20 | 9.6500 | 9.7000 | 9.5500 | 9.7000 | +3.854% | 23 | 1,988 | -48.969% |
| 2026-07-15 | 9.8000 | 9.8000 | 9.3400 | 9.3400 | -11.887% | 4 | 1,987 | -47.002% |
| 2026-07-14 | 10.8100 | 10.8100 | 10.6000 | 10.6000 | -5.778% | 8 | 1,987 | -53.302% |
| 2026-07-07 | 11.3800 | 11.3800 | 11.2500 | 11.2500 | -2.682% | 8 | 1,983 | -56.000% |
| 2026-07-06 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -3.101% | 1 | 1,982 | -57.180% |
| 2026-07-01 | 11.9500 | 12.1000 | 11.9300 | 11.9300 | -6.063% | 194 | 1,808 | -58.508% |
| 2026-06-30 | 12.3500 | 12.7000 | 12.3500 | 12.7000 | +4.527% | 17 | 1,792 | -61.024% |
| 2026-06-29 | 12.0500 | 12.5000 | 11.8000 | 12.1500 | -18.071% | 264 | 1,599 | -59.259% |
| 2026-06-26 | 14.9000 | 14.9000 | 14.7500 | 14.8300 | -4.013% | 5 | 1,596 | -66.622% |
| 2026-06-25 | 15.1500 | 15.4500 | 14.9400 | 15.4500 | +23.108% | 23 | 1,583 | -67.961% |
| 2026-06-24 | 12.9500 | 12.9500 | 12.5500 | 12.5500 | -7.380% | 12 | 1,571 | -60.558% |
| 2026-06-23 | 13.3500 | 13.6500 | 13.3500 | 13.5500 | -6.228% | 23 | 1,571 | -63.469% |
| 2026-06-22 | 13.4000 | 14.4500 | 13.4000 | 14.4500 | +23.822% | 5 | 1,571 | -65.744% |
| 2026-06-17 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +10.616% | 1 | 1,571 | -57.584% |
| 2026-06-16 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -3.653% | 1 | 1,571 | -53.081% |
| 2026-06-15 | 11.2000 | 11.2000 | 10.9500 | 10.9500 | -17.669% | 18 | 1,569 | -54.795% |
| 2026-06-12 | 14.2500 | 14.2500 | 13.3000 | 13.3000 | +4.807% | 25 | 1,555 | -62.782% |
| 2026-06-11 | 13.2300 | 13.5400 | 12.6900 | 12.6900 | -4.586% | 18 | 1,542 | -60.993% |
| 2026-06-10 | 12.7000 | 13.3700 | 12.7000 | 13.3000 | +7.605% | 84 | 1,462 | -62.782% |
| 2026-06-09 | 11.3700 | 12.7500 | 11.3700 | 12.3600 | +5.191% | 101 | 1,399 | -59.951% |
| 2026-06-08 | 11.5500 | 12.0000 | 11.5500 | 11.7500 | +3.982% | 539 | 1,071 | -57.872% |
| 2026-06-05 | 11.1500 | 11.3000 | 11.1000 | 11.3000 | +13.568% | 163 | 920 | -56.195% |
| 2026-06-04 | 9.8500 | 9.9500 | 9.8500 | 9.9500 | -7.442% | 2 | 920 | -50.251% |
| 2026-06-03 | 10.0000 | 10.9400 | 10.0000 | 10.7500 | +16.216% | 11 | 916 | -53.953% |
| 2026-06-02 | 9.5000 | 9.8700 | 9.2500 | 9.2500 | +7.184% | 3 | 914 | -46.486% |
| 2026-06-01 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +11.499% | 1 | 913 | -42.642% |
| 2026-05-28 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +0.913% | 1 | 914 | -36.047% |
| 2026-05-27 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -8.690% | 1 | 913 | -35.463% |
| 2026-05-26 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.006% | 1 | 912 | -41.071% |
| 2026-05-22 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -8.721% | 1 | 911 | -36.943% |
| 2026-05-20 | 8.6000 | 8.6500 | 8.5500 | 8.6000 | -8.021% | 70 | 860 | -42.442% |
| 2026-05-19 | 9.2500 | 9.3500 | 9.2500 | 9.3500 | +13.196% | 2 | 861 | -47.059% |
| 2026-05-18 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -5.384% | 20 | 867 | -40.073% |
| 2026-05-15 | 8.9200 | 8.9200 | 8.7300 | 8.7300 | +1.512% | 3 | 869 | -43.299% |
| 2026-05-13 | 8.5000 | 8.6100 | 8.5000 | 8.6000 | -1.263% | 25 | 844 | -42.442% |
| 2026-05-12 | 8.6900 | 8.7300 | 8.5900 | 8.7100 | +7.134% | 200 | 826 | -43.169% |
| 2026-05-11 | 8.0000 | 8.3700 | 7.7700 | 8.1300 | +3.964% | 294 | 763 | -39.114% |
| 2026-05-08 | 8.0500 | 8.0500 | 7.8200 | 7.8200 | +0.256% | 7 | 758 | -36.701% |
| 2026-05-07 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | +2.902% | 169 | 658 | -36.538% |
| 2026-05-06 | 7.6000 | 7.6000 | 7.5800 | 7.5800 | -2.821% | 47 | 608 | -34.697% |
| 2026-05-05 | 7.7700 | 7.8700 | 7.7500 | 7.8000 | -7.692% | 19 | 610 | -36.538% |
| 2026-05-04 | 7.7900 | 8.4500 | 7.7900 | 8.4500 | -1.400% | 24 | 597 | -41.420% |
| 2026-05-01 | 8.6600 | 8.7500 | 8.5500 | 8.5700 | -12.103% | 54 | 568 | -42.240% |
| 2026-04-30 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.515% | 1 | 568 | -49.231% |
| 2026-04-29 | 10.0900 | 10.0900 | 9.7800 | 9.9000 | -6.604% | 16 | 581 | -50.000% |
| 2026-04-27 | 10.6500 | 10.6700 | 10.3900 | 10.6000 | -5.357% | 17 | 581 | -53.302% |
| 2026-04-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.681% | 2 | 579 | -55.804% |
| 2026-04-23 | 11.4500 | 11.7500 | 11.4000 | 11.7500 | -11.454% | 350 | 265 | -57.872% |
| 2026-04-20 | 12.9500 | 13.2700 | 12.9500 | 13.2700 | +12.458% | 14 | 252 | -62.698% |
| 2026-04-17 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | -9.717% | 19 | 239 | -58.051% |
| 2026-04-16 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -0.229% | 2 | 237 | -62.127% |
| 2026-04-15 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -0.758% | 1 | 236 | -62.214% |
| 2026-04-14 | 13.8500 | 13.8500 | 12.6000 | 13.2000 | -14.286% | 54 | 198 | -62.500% |
| 2026-04-13 | 15.4500 | 15.6500 | 15.3000 | 15.4000 | -2.532% | 25 | 177 | -67.857% |
| 2026-04-10 | 16.0500 | 16.0500 | 15.8000 | 15.8000 | -15.099% | 21 | 177 | -68.671% |
| 2026-04-09 | 19.1100 | 19.1100 | 18.6100 | 18.6100 | -5.196% | 20 | 167 | -73.401% |
| 2026-04-08 | 19.8000 | 19.8000 | 19.6300 | 19.6300 | -17.866% | 4 | 157 | -74.783% |
| 2026-04-07 | 24.2000 | 24.2000 | 23.9000 | 23.9000 | +2.050% | 21 | 159 | -79.289% |
| 2026-04-06 | 23.4200 | 23.4200 | 23.4200 | 23.4200 | -5.944% | 10 | 148 | -78.864% |
| 2026-04-02 | 24.7500 | 24.9000 | 24.7500 | 24.9000 | +2.469% | 5 | 147 | -80.120% |
| 2026-04-01 | 24.3500 | 24.3500 | 23.2000 | 24.3000 | -0.613% | 110 | 147 | -79.630% |
| 2026-03-31 | 26.2500 | 26.8200 | 24.4500 | 24.4500 | -13.574% | 17 | 45 | -79.755% |
| 2026-03-30 | 28.3000 | 28.3000 | 28.2900 | 28.2900 | -3.939% | 4 | 45 | -82.503% |
| 2026-03-27 | 27.9500 | 29.4500 | 27.9500 | 29.4500 | +15.490% | 13 | 43 | -83.192% |
| 2026-03-26 | 25.0000 | 25.5000 | 25.0000 | 25.5000 | +6.918% | 13 | 30 | -80.588% |
| 2026-03-25 | 23.3500 | 23.9000 | 23.3500 | 23.8500 | +0.421% | 12 | 21 | -79.245% |
| 2026-03-23 | 23.7000 | 24.1000 | 23.4500 | 23.7500 | 0.000% | 10 | 10 | -79.158% |