AMZN270319P00210000
AMZN Mar 19 2027 210.00 Put
optionOPRA
EODOct 6, 2026
5.80USD-10.078%(-0.65)66Vol12,362OI
AMZN270319P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.9500 | 5.9500 | 5.8000 | 5.8000 | -10.078% | 66 | 12,380 | 0.000% |
| 2026-10-05 | 6.5000 | 6.5100 | 6.0500 | 6.4500 | -5.147% | 30 | 12,360 | -10.078% |
| 2026-10-02 | 6.7600 | 6.8500 | 6.7500 | 6.8000 | -6.207% | 254 | 12,181 | -14.706% |
| 2026-10-01 | 7.3500 | 7.4400 | 7.1500 | 7.2500 | +1.116% | 277 | 11,968 | -20.000% |
| 2026-09-30 | 7.1000 | 7.2500 | 6.9500 | 7.1700 | -5.658% | 411 | 11,583 | -19.107% |
| 2026-09-29 | 7.7000 | 7.7000 | 7.4000 | 7.6000 | -0.654% | 742 | 11,126 | -23.684% |
| 2026-09-28 | 7.9500 | 7.9500 | 7.5000 | 7.6500 | +4.082% | 337 | 10,806 | -24.183% |
| 2026-09-25 | 7.6500 | 7.6700 | 7.2500 | 7.3500 | -1.342% | 457 | 10,420 | -21.088% |
| 2026-09-24 | 8.1000 | 8.1500 | 7.3000 | 7.4500 | -2.614% | 575 | 9,909 | -22.148% |
| 2026-09-23 | 7.5500 | 7.6500 | 7.5000 | 7.6500 | +15.385% | 14 | 9,899 | -24.183% |
| 2026-09-22 | 6.5500 | 6.9500 | 6.5500 | 6.6300 | +1.687% | 221 | 9,785 | -12.519% |
| 2026-09-21 | 6.7600 | 6.7900 | 6.5000 | 6.5200 | -9.444% | 68 | 9,751 | -11.043% |
| 2026-09-18 | 7.0800 | 7.3000 | 7.0700 | 7.2000 | -4.000% | 924 | 9,042 | -19.444% |
| 2026-09-17 | 7.8500 | 7.8500 | 7.4400 | 7.5000 | -16.201% | 644 | 8,827 | -22.667% |
| 2026-09-16 | 8.5600 | 9.0000 | 8.3000 | 8.9500 | +6.043% | 721 | 7,990 | -35.196% |
| 2026-09-15 | 8.0000 | 8.5000 | 8.0000 | 8.4400 | +12.533% | 1,660 | 7,610 | -31.280% |
| 2026-09-14 | 7.5500 | 7.7900 | 7.2000 | 7.5000 | +9.489% | 48 | 7,574 | -22.667% |
| 2026-09-11 | 7.1000 | 7.1500 | 6.8500 | 6.8500 | -14.375% | 450 | 7,328 | -15.328% |
| 2026-09-10 | 8.0500 | 8.0500 | 7.7500 | 8.0000 | +1.266% | 272 | 7,097 | -27.500% |
| 2026-09-09 | 7.8200 | 8.1500 | 7.8000 | 7.9000 | +8.219% | 344 | 6,973 | -26.582% |
| 2026-09-08 | 7.5000 | 7.5000 | 6.9500 | 7.3000 | +5.036% | 132 | 6,868 | -20.548% |
| 2026-09-04 | 6.6700 | 6.9500 | 6.6500 | 6.9500 | +5.303% | 115 | 6,753 | -16.547% |
| 2026-09-03 | 6.8000 | 6.8000 | 6.5500 | 6.6000 | -7.692% | 14 | 6,747 | -12.121% |
| 2026-09-02 | 7.1000 | 7.2000 | 7.0000 | 7.1500 | -4.027% | 172 | 6,740 | -18.881% |
| 2026-09-01 | 7.4800 | 7.5000 | 7.3000 | 7.4500 | +9.559% | 46 | 6,711 | -22.148% |
| 2026-08-31 | 6.4700 | 6.8000 | 6.4700 | 6.8000 | +7.937% | 48 | 6,670 | -14.706% |
| 2026-08-28 | 6.9000 | 6.9000 | 6.2000 | 6.3000 | -15.436% | 278 | 6,399 | -7.937% |
| 2026-08-27 | 7.1000 | 7.4500 | 7.1000 | 7.4500 | +9.559% | 3 | 6,397 | -22.148% |
| 2026-08-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.158% | 25 | 6,404 | -14.706% |
| 2026-08-25 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | -0.714% | 2 | 6,403 | -16.547% |
| 2026-08-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.823% | 1 | 6,402 | -17.143% |
| 2026-08-21 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +1.135% | 1 | 6,402 | -18.654% |
| 2026-08-20 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | +11.905% | 377 | 6,026 | -17.730% |
| 2026-08-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.000% | 4 | 6,026 | -7.937% |
| 2026-08-18 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +2.190% | 7 | 6,026 | -17.143% |
| 2026-08-17 | 6.9500 | 6.9500 | 6.7900 | 6.8500 | +6.202% | 62 | 6,026 | -15.328% |
| 2026-08-14 | 6.5200 | 6.5200 | 6.4300 | 6.4500 | +2.381% | 8 | 6,026 | -10.078% |
| 2026-08-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +1.286% | 2 | 6,026 | -7.937% |
| 2026-08-12 | 6.0500 | 6.2200 | 6.0500 | 6.2200 | +5.068% | 16 | 6,026 | -6.752% |
| 2026-08-11 | 5.7600 | 5.9300 | 5.7600 | 5.9200 | +3.860% | 5 | 6,026 | -2.027% |
| 2026-08-07 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | -7.618% | 200 | 5,826 | +1.754% |
| 2026-08-06 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +2.492% | 3 | 5,829 | -5.997% |
| 2026-08-05 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +0.333% | 1 | 5,830 | -3.654% |
| 2026-08-04 | 5.7600 | 6.0000 | 5.7600 | 6.0000 | +11.111% | 205 | 5,567 | -3.333% |
| 2026-08-03 | 7.2500 | 7.2500 | 5.0500 | 5.4000 | -16.279% | 371 | 5,245 | +7.407% |
| 2026-07-31 | 6.7500 | 7.1500 | 6.4000 | 6.4500 | -51.099% | 787 | 5,047 | -10.078% |
| 2026-07-30 | 13.5200 | 13.5200 | 12.8000 | 13.1900 | -13.508% | 15 | 5,048 | -56.027% |
| 2026-07-29 | 15.4900 | 15.4900 | 15.2500 | 15.2500 | +6.124% | 15 | 5,048 | -61.967% |
| 2026-07-28 | 15.2000 | 15.2000 | 14.3700 | 14.3700 | -0.897% | 118 | 4,950 | -59.638% |
| 2026-07-27 | 13.3500 | 14.5000 | 13.3500 | 14.5000 | +0.485% | 44 | 4,936 | -60.000% |
| 2026-07-24 | 14.6400 | 14.6400 | 13.7500 | 14.4300 | -0.825% | 210 | 4,916 | -59.806% |
| 2026-07-23 | 14.4500 | 15.2500 | 14.3500 | 14.5500 | +19.165% | 1,133 | 4,884 | -60.137% |
| 2026-07-22 | 11.4500 | 12.2500 | 11.4500 | 12.2100 | +9.018% | 53 | 4,883 | -52.498% |
| 2026-07-21 | 11.5500 | 11.5500 | 11.2000 | 11.2000 | +1.357% | 31 | 4,871 | -48.214% |
| 2026-07-20 | 11.3100 | 11.3100 | 10.8500 | 11.0500 | -6.356% | 11 | 4,861 | -47.511% |
| 2026-07-16 | 10.9500 | 11.8000 | 10.3500 | 11.8000 | +10.902% | 24 | 4,710 | -50.847% |
| 2026-07-15 | 10.9000 | 10.9000 | 10.5000 | 10.6400 | -12.500% | 272 | 4,584 | -45.489% |
| 2026-07-14 | 12.7000 | 12.7000 | 12.1600 | 12.1600 | -0.328% | 13 | 4,468 | -52.303% |
| 2026-07-13 | 12.0600 | 12.3100 | 12.0300 | 12.2000 | -2.711% | 212 | 4,368 | -52.459% |
| 2026-07-10 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -9.393% | 1 | 4,368 | -53.748% |
| 2026-07-09 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +3.438% | 4 | 4,368 | -58.092% |
| 2026-07-08 | 13.3700 | 13.3800 | 13.3700 | 13.3800 | +3.882% | 2 | 4,234 | -56.652% |
| 2026-07-07 | 13.0500 | 13.3800 | 12.6100 | 12.8800 | -2.424% | 240 | 4,159 | -54.969% |
| 2026-07-06 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.644% | 1 | 4,159 | -56.061% |
| 2026-07-02 | 12.9500 | 12.9500 | 12.8600 | 12.8600 | -2.943% | 2 | 4,159 | -54.899% |
| 2026-07-01 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -7.083% | 1 | 4,159 | -56.226% |
| 2026-06-30 | 13.8100 | 14.2600 | 13.8100 | 14.2600 | +2.222% | 3 | 4,158 | -59.327% |
| 2026-06-29 | 14.8200 | 14.8200 | 12.9500 | 13.9500 | -15.710% | 234 | 3,951 | -58.423% |
| 2026-06-26 | 17.7800 | 17.7800 | 16.5000 | 16.5500 | -5.698% | 20 | 3,946 | -64.955% |
| 2026-06-25 | 17.0500 | 17.6000 | 16.8500 | 17.5500 | +24.911% | 230 | 3,794 | -66.952% |
| 2026-06-24 | 14.6000 | 14.6500 | 13.5000 | 14.0500 | -8.170% | 145 | 3,682 | -58.719% |
| 2026-06-23 | 15.4500 | 15.7500 | 15.2500 | 15.3000 | -3.165% | 58 | 3,679 | -62.092% |
| 2026-06-22 | 14.3500 | 16.3200 | 14.3500 | 15.8000 | +18.797% | 51 | 3,674 | -63.291% |
| 2026-06-18 | 13.9300 | 14.0000 | 13.3000 | 13.3000 | -8.591% | 5 | 3,674 | -56.391% |
| 2026-06-17 | 13.2500 | 14.5500 | 13.2400 | 14.5500 | +18.101% | 146 | 3,574 | -60.137% |
| 2026-06-15 | 12.7200 | 12.7200 | 12.2900 | 12.3200 | -20.000% | 213 | 3,371 | -52.922% |
| 2026-06-12 | 15.3000 | 15.4500 | 15.2000 | 15.4000 | +10.079% | 11 | 3,380 | -62.338% |
| 2026-06-11 | 14.3400 | 14.3400 | 13.9900 | 13.9900 | -6.546% | 4 | 3,366 | -58.542% |
| 2026-06-10 | 14.3000 | 14.9700 | 14.2000 | 14.9700 | +4.321% | 222 | 3,211 | -61.256% |
| 2026-06-09 | 13.6500 | 14.5200 | 13.6500 | 14.3500 | +9.542% | 20 | 3,196 | -59.582% |
| 2026-06-08 | 12.6000 | 13.1000 | 12.5100 | 13.1000 | +2.745% | 319 | 2,997 | -55.725% |
| 2026-06-05 | 11.1500 | 12.7500 | 11.1500 | 12.7500 | +13.738% | 227 | 2,821 | -54.510% |
| 2026-06-04 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -8.862% | 1 | 2,821 | -48.260% |
| 2026-06-03 | 11.0000 | 12.3000 | 11.0000 | 12.3000 | +18.726% | 496 | 2,539 | -52.846% |
| 2026-06-02 | 11.1500 | 11.1500 | 10.3000 | 10.3600 | +3.290% | 272 | 2,535 | -44.015% |
| 2026-06-01 | 9.6700 | 10.0300 | 9.6700 | 10.0300 | +16.628% | 3 | 2,535 | -42.173% |
| 2026-05-29 | 8.6000 | 8.6000 | 8.4500 | 8.6000 | +1.535% | 20 | 2,535 | -32.558% |
| 2026-05-28 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -11.309% | 1 | 2,535 | -31.523% |
| 2026-05-26 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +8.770% | 1 | 2,535 | -39.267% |
| 2026-05-21 | 9.0000 | 9.0000 | 8.7800 | 8.7800 | -9.016% | 4 | 2,535 | -33.941% |
| 2026-05-20 | 9.6500 | 9.8500 | 9.3800 | 9.6500 | -4.926% | 15 | 2,520 | -39.896% |
| 2026-05-19 | 10.6500 | 10.6500 | 10.1000 | 10.1500 | +7.407% | 111 | 2,490 | -42.857% |
| 2026-05-18 | 9.3500 | 9.4500 | 9.1500 | 9.4500 | -5.500% | 108 | 2,444 | -38.624% |
| 2026-05-15 | 9.9000 | 10.1000 | 9.8700 | 10.0000 | +6.952% | 19 | 2,442 | -42.000% |
| 2026-05-14 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +0.538% | 3 | 2,442 | -37.968% |
| 2026-05-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.720% | 4 | 2,442 | -37.634% |
| 2026-05-12 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +10.166% | 1 | 2,443 | -41.825% |
| 2026-05-11 | 8.8200 | 9.0500 | 8.7300 | 9.0500 | +1.685% | 65 | 2,455 | -35.912% |
| 2026-05-08 | 8.9500 | 9.0000 | 8.8800 | 8.9000 | -2.732% | 42 | 2,445 | -34.831% |
| 2026-05-07 | 8.7000 | 9.1500 | 8.7000 | 9.1500 | +7.018% | 724 | 1,748 | -36.612% |
| 2026-05-06 | 8.8900 | 8.9000 | 8.5500 | 8.5500 | -3.608% | 24 | 1,726 | -32.164% |
| 2026-05-05 | 8.7000 | 9.0500 | 8.7000 | 8.8700 | -6.632% | 98 | 1,693 | -34.611% |
| 2026-05-04 | 9.1500 | 9.5000 | 8.9000 | 9.5000 | -3.553% | 38 | 1,663 | -38.947% |
| 2026-05-01 | 9.5500 | 9.8500 | 9.5100 | 9.8500 | -4.647% | 49 | 1,638 | -41.117% |
| 2026-04-30 | 11.0000 | 11.0000 | 10.3000 | 10.3300 | -8.584% | 58 | 1,624 | -43.853% |
| 2026-04-29 | 11.0500 | 11.3500 | 11.0500 | 11.3000 | -4.641% | 4 | 1,624 | -48.673% |
| 2026-04-28 | 12.0200 | 12.1000 | 11.8500 | 11.8500 | -0.671% | 102 | 1,548 | -51.055% |
| 2026-04-27 | 11.9100 | 11.9500 | 11.8800 | 11.9300 | +3.739% | 8 | 1,545 | -51.383% |
| 2026-04-24 | 12.2000 | 12.6000 | 11.5000 | 11.5000 | -11.877% | 382 | 1,311 | -49.565% |
| 2026-04-23 | 12.7200 | 13.5000 | 12.7200 | 13.0500 | +1.874% | 22 | 1,314 | -55.556% |
| 2026-04-22 | 13.3200 | 13.4000 | 12.7500 | 12.8100 | -8.761% | 204 | 1,118 | -54.723% |
| 2026-04-21 | 13.3800 | 14.0500 | 13.2600 | 14.0400 | -2.500% | 287 | 962 | -58.689% |
| 2026-04-20 | 14.3500 | 14.4600 | 14.1700 | 14.4000 | +3.226% | 16 | 951 | -59.722% |
| 2026-04-17 | 13.3500 | 13.9500 | 13.0500 | 13.9500 | -3.460% | 225 | 771 | -58.423% |
| 2026-04-16 | 14.5000 | 15.2000 | 14.3000 | 14.4500 | -1.365% | 176 | 603 | -59.862% |
| 2026-04-15 | 14.8000 | 14.9500 | 14.6000 | 14.6500 | +0.205% | 460 | 319 | -60.410% |
| 2026-04-14 | 15.2700 | 15.2700 | 14.0000 | 14.6200 | -15.540% | 8 | 313 | -60.328% |
| 2026-04-10 | 17.8400 | 17.8400 | 17.1000 | 17.3100 | -8.943% | 92 | 313 | -66.493% |
| 2026-04-09 | 20.7500 | 20.7500 | 18.7000 | 19.0100 | -14.792% | 41 | 261 | -69.490% |
| 2026-04-08 | 22.1700 | 22.4500 | 21.8500 | 22.3100 | -14.357% | 63 | 273 | -74.003% |
| 2026-04-07 | 26.8900 | 26.9000 | 25.6000 | 26.0500 | +1.678% | 36 | 262 | -77.735% |
| 2026-04-06 | 26.0000 | 26.0300 | 25.5000 | 25.6200 | -6.836% | 27 | 239 | -77.361% |
| 2026-04-02 | 28.2200 | 28.2200 | 26.2100 | 27.5000 | +3.970% | 62 | 240 | -78.909% |
| 2026-04-01 | 25.7000 | 26.4500 | 25.5100 | 26.4500 | -2.399% | 57 | 240 | -78.072% |
| 2026-03-31 | 29.0500 | 29.0500 | 27.0100 | 27.1000 | -13.612% | 71 | 238 | -78.598% |
| 2026-03-30 | 30.9500 | 31.3700 | 30.9500 | 31.3700 | -2.578% | 7 | 183 | -81.511% |
| 2026-03-27 | 30.7000 | 32.2000 | 30.6700 | 32.2000 | +15.619% | 59 | 176 | -81.988% |
| 2026-03-26 | 26.2000 | 27.8500 | 25.9700 | 27.8500 | +6.217% | 16 | 205 | -79.174% |
| 2026-03-25 | 26.3200 | 26.3200 | 26.2200 | 26.2200 | -4.828% | 54 | 191 | -77.879% |
| 2026-03-24 | 27.5000 | 27.8000 | 27.1000 | 27.5500 | +4.753% | 19 | 143 | -78.947% |
| 2026-03-23 | 26.2500 | 26.5000 | 25.1000 | 26.3000 | 0.000% | 174 | 0 | -77.947% |