AMZN270319P00215000
AMZN Mar 19 2027 215.00 Put
optionOPRA
EODOct 6, 2026
6.85USD-11.613%(-0.90)174Vol5,694OI
AMZN270319P00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.4500 | 7.4500 | 6.8000 | 6.8500 | -11.613% | 174 | 5,591 | 0.000% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.1100 | 7.7500 | -2.516% | 249 | 5,482 | -11.613% |
| 2026-10-02 | 7.9000 | 8.0500 | 7.6400 | 7.9500 | -5.357% | 21 | 5,486 | -13.836% |
| 2026-10-01 | 9.0500 | 9.0500 | 8.4000 | 8.4000 | -1.176% | 3 | 5,485 | -18.452% |
| 2026-09-30 | 8.3000 | 8.5000 | 8.2000 | 8.5000 | -2.299% | 11 | 5,479 | -19.412% |
| 2026-09-29 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -5.435% | 5 | 5,475 | -21.264% |
| 2026-09-28 | 9.2800 | 9.2800 | 8.7600 | 9.2000 | +8.235% | 40 | 5,463 | -25.543% |
| 2026-09-25 | 8.9000 | 8.9500 | 8.3000 | 8.5000 | -2.857% | 62 | 5,453 | -19.412% |
| 2026-09-24 | 9.2900 | 9.3500 | 8.7500 | 8.7500 | -2.778% | 13 | 5,452 | -21.714% |
| 2026-09-23 | 8.0000 | 9.1000 | 8.0000 | 9.0000 | +12.500% | 362 | 5,300 | -23.889% |
| 2026-09-22 | 7.7900 | 8.1000 | 7.7900 | 8.0000 | +4.575% | 460 | 5,132 | -14.375% |
| 2026-09-21 | 8.0000 | 8.0000 | 7.5000 | 7.6500 | -7.273% | 638 | 4,749 | -10.458% |
| 2026-09-18 | 8.5000 | 8.5000 | 8.2200 | 8.2500 | -5.714% | 51 | 4,744 | -16.970% |
| 2026-09-17 | 9.0500 | 9.1500 | 8.6000 | 8.7500 | -14.216% | 624 | 4,290 | -21.714% |
| 2026-09-16 | 9.8500 | 10.2000 | 9.7500 | 10.2000 | +5.155% | 31 | 4,266 | -32.843% |
| 2026-09-15 | 9.2500 | 9.8000 | 9.2500 | 9.7000 | +11.494% | 105 | 4,181 | -29.381% |
| 2026-09-14 | 8.6000 | 9.0500 | 8.2500 | 8.7000 | +6.748% | 444 | 3,988 | -21.264% |
| 2026-09-11 | 8.1400 | 8.2500 | 8.1300 | 8.1500 | -11.892% | 58 | 3,962 | -15.951% |
| 2026-09-10 | 9.2700 | 9.3100 | 8.9000 | 9.2500 | +1.093% | 194 | 4,038 | -25.946% |
| 2026-09-09 | 9.2000 | 9.4500 | 9.0400 | 9.1500 | +8.929% | 1,136 | 3,105 | -25.137% |
| 2026-09-08 | 8.4800 | 8.6500 | 8.0500 | 8.4000 | +4.348% | 89 | 3,027 | -18.452% |
| 2026-09-04 | 7.5700 | 8.0500 | 7.5700 | 8.0500 | +4.545% | 288 | 2,893 | -14.907% |
| 2026-09-03 | 7.9000 | 7.9500 | 7.6500 | 7.7000 | -7.229% | 162 | 2,973 | -11.039% |
| 2026-09-02 | 8.2500 | 8.4000 | 8.1500 | 8.3000 | -3.037% | 159 | 3,000 | -17.470% |
| 2026-09-01 | 8.6000 | 8.7000 | 8.4500 | 8.5600 | +5.679% | 25 | 2,985 | -19.977% |
| 2026-08-31 | 7.6000 | 8.1500 | 7.5500 | 8.1000 | +11.724% | 14 | 2,977 | -15.432% |
| 2026-08-28 | 7.2000 | 7.4500 | 7.1900 | 7.2500 | -15.698% | 141 | 3,024 | -5.517% |
| 2026-08-27 | 8.3000 | 8.6000 | 8.2500 | 8.6000 | +10.968% | 262 | 2,917 | -20.349% |
| 2026-08-25 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.274% | 1 | 2,916 | -11.613% |
| 2026-08-24 | 7.9300 | 7.9300 | 7.8000 | 7.8500 | -5.649% | 32 | 2,933 | -12.739% |
| 2026-08-21 | 8.1500 | 8.3500 | 8.1500 | 8.3200 | +2.716% | 261 | 2,909 | -17.668% |
| 2026-08-20 | 7.7500 | 8.1000 | 7.7500 | 8.1000 | +10.204% | 35 | 2,905 | -15.432% |
| 2026-08-19 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | -6.369% | 4 | 2,907 | -6.803% |
| 2026-08-18 | 7.7500 | 7.8500 | 7.7500 | 7.8500 | -1.629% | 36 | 2,905 | -12.739% |
| 2026-08-17 | 7.7000 | 7.9800 | 7.7000 | 7.9800 | +6.400% | 19 | 2,907 | -14.160% |
| 2026-08-14 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | +3.878% | 226 | 2,704 | -8.667% |
| 2026-08-12 | 7.1800 | 7.2200 | 7.1800 | 7.2200 | +7.601% | 15 | 2,718 | -5.125% |
| 2026-08-11 | 6.4400 | 6.7100 | 6.4400 | 6.7100 | +5.008% | 102 | 2,718 | +2.086% |
| 2026-08-10 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -13.649% | 1 | 2,719 | +7.199% |
| 2026-08-05 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | +19.355% | 2 | 2,719 | -7.432% |
| 2026-08-03 | 6.2000 | 6.2000 | 5.9000 | 6.2000 | -15.646% | 34 | 2,715 | +10.484% |
| 2026-07-31 | 7.8500 | 7.8500 | 7.3500 | 7.3500 | -49.898% | 79 | 2,713 | -6.803% |
| 2026-07-30 | 15.0500 | 15.3000 | 14.4900 | 14.6700 | -11.627% | 12 | 2,722 | -53.306% |
| 2026-07-28 | 16.7400 | 16.8500 | 16.6000 | 16.6000 | +2.154% | 19 | 2,724 | -58.735% |
| 2026-07-27 | 15.3000 | 16.2500 | 15.3000 | 16.2500 | +3.503% | 44 | 2,710 | -57.846% |
| 2026-07-24 | 15.8500 | 15.9100 | 15.7000 | 15.7000 | -4.327% | 11 | 2,704 | -56.369% |
| 2026-07-23 | 15.7000 | 17.0300 | 15.7000 | 16.4100 | +18.913% | 18 | 2,712 | -58.257% |
| 2026-07-22 | 13.7000 | 13.8000 | 13.6500 | 13.8000 | +6.977% | 4 | 2,710 | -50.362% |
| 2026-07-21 | 13.1000 | 13.1000 | 12.8000 | 12.9000 | +3.200% | 17 | 2,703 | -46.899% |
| 2026-07-20 | 12.6000 | 12.6000 | 12.5000 | 12.5000 | -7.681% | 4 | 2,699 | -45.200% |
| 2026-07-17 | 14.1000 | 14.1000 | 13.5400 | 13.5400 | +8.668% | 15 | 2,697 | -49.409% |
| 2026-07-16 | 11.9000 | 12.4600 | 11.9000 | 12.4600 | +3.747% | 2 | 2,695 | -45.024% |
| 2026-07-15 | 12.4500 | 12.4500 | 12.0100 | 12.0100 | -14.823% | 2 | 2,695 | -42.964% |
| 2026-07-14 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +2.920% | 1 | 2,695 | -51.418% |
| 2026-07-13 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.517% | 3 | 2,694 | -50.000% |
| 2026-07-10 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | +2.113% | 2 | 2,694 | -52.759% |
| 2026-07-09 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.333% | 2 | 2,693 | -51.761% |
| 2026-07-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 2,692 | -54.333% |
| 2026-07-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.639% | 1 | 2,691 | -54.333% |
| 2026-07-01 | 15.5500 | 15.6500 | 15.0500 | 15.2500 | -5.573% | 21 | 2,674 | -55.082% |
| 2026-06-30 | 15.1000 | 16.1500 | 15.1000 | 16.1500 | +3.526% | 27 | 2,653 | -57.585% |
| 2026-06-29 | 16.3500 | 16.3500 | 14.5500 | 15.6000 | -15.676% | 17 | 2,652 | -56.090% |
| 2026-06-26 | 18.8000 | 18.8000 | 18.5000 | 18.5000 | -1.596% | 3 | 2,650 | -62.973% |
| 2026-06-25 | 20.0000 | 20.0000 | 18.8000 | 18.8000 | +22.078% | 17 | 2,644 | -63.564% |
| 2026-06-24 | 16.4500 | 16.4500 | 15.1000 | 15.4000 | -10.152% | 7 | 2,640 | -55.519% |
| 2026-06-23 | 16.9000 | 17.3000 | 16.9000 | 17.1400 | -4.513% | 104 | 2,594 | -60.035% |
| 2026-06-22 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +21.284% | 2 | 2,594 | -61.838% |
| 2026-06-18 | 15.7800 | 15.7900 | 14.8000 | 14.8000 | -10.412% | 52 | 2,588 | -53.716% |
| 2026-06-17 | 14.9500 | 16.5200 | 14.8500 | 16.5200 | +18.253% | 14 | 2,587 | -58.535% |
| 2026-06-15 | 14.2500 | 14.2500 | 13.9700 | 13.9700 | -18.065% | 18 | 2,599 | -50.966% |
| 2026-06-12 | 17.4500 | 18.0000 | 16.8300 | 17.0500 | +7.843% | 764 | 1,905 | -59.824% |
| 2026-06-11 | 16.1200 | 16.1200 | 15.8100 | 15.8100 | -4.759% | 2 | 1,903 | -56.673% |
| 2026-06-10 | 16.4000 | 16.6000 | 16.2700 | 16.6000 | +5.063% | 16 | 1,893 | -58.735% |
| 2026-06-09 | 13.9100 | 15.8000 | 13.9100 | 15.8000 | +5.333% | 21 | 1,878 | -56.646% |
| 2026-06-08 | 14.4000 | 15.0000 | 14.3500 | 15.0000 | +16.279% | 8 | 1,879 | -54.333% |
| 2026-06-04 | 12.8000 | 12.9000 | 12.4000 | 12.9000 | -2.050% | 582 | 1,341 | -46.899% |
| 2026-06-03 | 13.2000 | 13.3600 | 13.0400 | 13.1700 | +10.672% | 105 | 1,306 | -47.988% |
| 2026-06-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +9.174% | 1 | 1,306 | -42.437% |
| 2026-06-01 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +12.836% | 1 | 1,306 | -37.156% |
| 2026-05-29 | 9.6600 | 9.7500 | 9.6600 | 9.6600 | +3.871% | 6 | 1,306 | -29.089% |
| 2026-05-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.321% | 32 | 1,276 | -26.344% |
| 2026-05-27 | 9.6700 | 9.7500 | 9.6400 | 9.7200 | -9.497% | 38 | 1,292 | -29.527% |
| 2026-05-26 | 10.0400 | 10.7500 | 10.0400 | 10.7400 | +7.508% | 131 | 1,266 | -36.220% |
| 2026-05-21 | 10.6500 | 10.6500 | 9.9900 | 9.9900 | -5.218% | 144 | 1,125 | -31.431% |
| 2026-05-20 | 10.8000 | 10.8500 | 10.5400 | 10.5400 | -11.205% | 131 | 1,062 | -35.009% |
| 2026-05-19 | 12.0000 | 12.0000 | 11.8700 | 11.8700 | +14.465% | 16 | 1,069 | -42.291% |
| 2026-05-18 | 10.2400 | 10.3700 | 10.2400 | 10.3700 | -6.154% | 5 | 1,073 | -33.944% |
| 2026-05-15 | 11.6000 | 11.6000 | 11.0500 | 11.0500 | +7.805% | 7 | 1,072 | -38.009% |
| 2026-05-14 | 10.6000 | 10.6000 | 10.2500 | 10.2500 | -6.393% | 63 | 1,055 | -33.171% |
| 2026-05-12 | 10.9000 | 10.9500 | 10.8500 | 10.9500 | +7.353% | 110 | 991 | -37.443% |
| 2026-05-11 | 10.0500 | 10.2000 | 9.8200 | 10.2000 | +1.493% | 74 | 930 | -32.843% |
| 2026-05-08 | 10.1000 | 10.2000 | 10.0000 | 10.0500 | 0.000% | 80 | 899 | -31.841% |
| 2026-05-07 | 9.7000 | 10.0500 | 9.6500 | 10.0500 | +5.236% | 15 | 887 | -31.841% |
| 2026-05-06 | 9.8500 | 9.9500 | 9.5500 | 9.5500 | -3.730% | 29 | 859 | -28.272% |
| 2026-05-05 | 9.8500 | 10.1000 | 9.8000 | 9.9200 | -5.972% | 88 | 910 | -30.948% |
| 2026-05-04 | 10.3500 | 10.6000 | 10.3500 | 10.5500 | -1.860% | 36 | 903 | -35.071% |
| 2026-05-01 | 10.5000 | 10.9300 | 10.5000 | 10.7500 | -11.157% | 32 | 883 | -36.279% |
| 2026-04-30 | 12.1500 | 12.1500 | 12.1000 | 12.1000 | -2.262% | 100 | 804 | -43.388% |
| 2026-04-29 | 12.4000 | 12.6000 | 12.3800 | 12.3800 | -7.266% | 29 | 799 | -44.669% |
| 2026-04-28 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +0.907% | 3 | 799 | -48.689% |
| 2026-04-27 | 12.9800 | 13.3400 | 12.9800 | 13.2300 | +1.769% | 12 | 799 | -48.224% |
| 2026-04-24 | 13.3300 | 13.3300 | 12.9500 | 13.0000 | -10.345% | 21 | 779 | -47.308% |
| 2026-04-23 | 14.8600 | 14.8600 | 14.5000 | 14.5000 | +0.346% | 5 | 779 | -52.759% |
| 2026-04-22 | 14.8000 | 14.8500 | 14.4500 | 14.4500 | -3.987% | 26 | 753 | -52.595% |
| 2026-04-21 | 14.9100 | 15.2500 | 14.9100 | 15.0500 | -5.346% | 25 | 746 | -54.485% |
| 2026-04-20 | 16.0500 | 16.4000 | 15.9000 | 15.9000 | +4.605% | 34 | 728 | -56.918% |
| 2026-04-17 | 14.8000 | 15.2000 | 14.6000 | 15.2000 | -5.000% | 35 | 721 | -54.934% |
| 2026-04-16 | 16.9000 | 16.9000 | 15.9500 | 16.0000 | -1.538% | 328 | 419 | -57.188% |
| 2026-04-15 | 16.4000 | 16.5500 | 16.2500 | 16.2500 | -0.307% | 24 | 412 | -57.846% |
| 2026-04-14 | 16.4200 | 16.4200 | 15.6000 | 16.3000 | -15.500% | 12 | 406 | -57.975% |
| 2026-04-10 | 19.6500 | 19.6500 | 19.2900 | 19.2900 | -8.448% | 7 | 406 | -64.489% |
| 2026-04-09 | 22.6300 | 22.6400 | 20.6000 | 21.0700 | -11.471% | 42 | 401 | -67.489% |
| 2026-04-08 | 24.2500 | 24.3500 | 23.6500 | 23.8000 | -16.783% | 10 | 405 | -71.218% |
| 2026-04-07 | 29.3500 | 29.3500 | 28.6000 | 28.6000 | +2.252% | 35 | 399 | -76.049% |
| 2026-04-06 | 27.9700 | 27.9700 | 27.9700 | 27.9700 | -6.611% | 1 | 394 | -75.509% |
| 2026-04-02 | 29.0500 | 29.9500 | 29.0500 | 29.9500 | +6.394% | 155 | 355 | -77.129% |
| 2026-04-01 | 29.0300 | 29.0300 | 28.1500 | 28.1500 | -5.537% | 70 | 355 | -75.666% |
| 2026-03-31 | 32.1400 | 32.1400 | 29.8000 | 29.8000 | -11.704% | 80 | 285 | -77.013% |
| 2026-03-30 | 33.7000 | 33.7500 | 33.7000 | 33.7500 | -1.229% | 11 | 241 | -79.704% |
| 2026-03-27 | 34.2900 | 34.4400 | 34.1700 | 34.1700 | +13.710% | 100 | 230 | -79.953% |
| 2026-03-24 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +5.070% | 7 | 189 | -77.205% |
| 2026-03-23 | 30.8000 | 30.8000 | 28.4000 | 28.6000 | -7.593% | 200 | 0 | -76.049% |
| 2026-03-20 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | 0.000% | 1 | 0 | -77.868% |