AMZN270319P00220000
AMZN Mar 19 2027 220.00 Put
optionOPRA
EODOct 6, 2026
8.05USD-10.556%(-0.95)877Vol5,265OI
AMZN270319P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.8000 | 8.8000 | 7.9000 | 8.0500 | -10.556% | 877 | 5,364 | 0.000% |
| 2026-10-05 | 9.0000 | 9.1600 | 8.4100 | 9.0000 | -1.099% | 108 | 5,346 | -10.556% |
| 2026-10-02 | 8.9000 | 9.4100 | 8.8500 | 9.1000 | -7.614% | 179 | 5,317 | -11.538% |
| 2026-10-01 | 10.4500 | 10.6300 | 9.6000 | 9.8500 | +1.026% | 463 | 5,105 | -18.274% |
| 2026-09-30 | 9.7500 | 9.8500 | 9.4000 | 9.7500 | -5.615% | 125 | 5,074 | -17.436% |
| 2026-09-29 | 10.5000 | 10.5000 | 10.1500 | 10.3300 | -1.619% | 85 | 5,038 | -22.072% |
| 2026-09-28 | 11.0000 | 11.0000 | 10.2500 | 10.5000 | +6.599% | 158 | 4,977 | -23.333% |
| 2026-09-25 | 10.4000 | 10.5000 | 9.6500 | 9.8500 | -2.475% | 237 | 4,920 | -18.274% |
| 2026-09-24 | 11.0100 | 11.0100 | 9.9000 | 10.1000 | -2.885% | 84 | 4,869 | -20.297% |
| 2026-09-23 | 9.6000 | 10.6500 | 9.6000 | 10.4000 | +13.661% | 237 | 4,689 | -22.596% |
| 2026-09-22 | 9.5400 | 9.5400 | 8.9100 | 9.1500 | +4.333% | 540 | 4,712 | -12.022% |
| 2026-09-21 | 9.1500 | 9.4300 | 8.7500 | 8.7700 | -7.684% | 48 | 4,685 | -8.210% |
| 2026-09-18 | 9.7500 | 9.9000 | 9.4500 | 9.5000 | -5.473% | 107 | 4,637 | -15.263% |
| 2026-09-17 | 10.2400 | 10.3000 | 10.0000 | 10.0500 | -14.831% | 173 | 4,625 | -19.900% |
| 2026-09-16 | 11.2000 | 12.0000 | 11.1500 | 11.8000 | +5.357% | 344 | 4,486 | -31.780% |
| 2026-09-15 | 10.2000 | 11.2500 | 10.2000 | 11.2000 | +11.443% | 769 | 4,044 | -28.125% |
| 2026-09-14 | 10.1000 | 10.3500 | 9.6500 | 10.0500 | +8.065% | 88 | 4,045 | -19.900% |
| 2026-09-11 | 10.1500 | 10.1500 | 9.2000 | 9.3000 | -13.084% | 84 | 4,013 | -13.441% |
| 2026-09-10 | 10.8500 | 10.8500 | 10.3000 | 10.7000 | +0.943% | 255 | 4,006 | -24.766% |
| 2026-09-09 | 10.3500 | 10.8500 | 10.3500 | 10.6000 | +9.845% | 95 | 3,957 | -24.057% |
| 2026-09-08 | 9.9000 | 9.9000 | 9.4000 | 9.6500 | +3.763% | 189 | 4,068 | -16.580% |
| 2026-09-04 | 8.9700 | 9.4000 | 8.9700 | 9.3000 | +4.143% | 89 | 4,082 | -13.441% |
| 2026-09-03 | 9.1000 | 9.2000 | 8.8000 | 8.9300 | -6.197% | 20 | 4,075 | -9.854% |
| 2026-09-02 | 10.0500 | 10.0500 | 9.4600 | 9.5200 | -3.838% | 18 | 4,067 | -15.441% |
| 2026-09-01 | 9.9000 | 10.0000 | 9.7300 | 9.9000 | +6.223% | 175 | 4,141 | -18.687% |
| 2026-08-31 | 8.8500 | 9.3500 | 8.7500 | 9.3200 | +12.970% | 25 | 4,137 | -13.627% |
| 2026-08-28 | 8.7500 | 8.7500 | 8.2500 | 8.2500 | -14.062% | 33 | 4,134 | -2.424% |
| 2026-08-27 | 9.5300 | 9.8000 | 9.4300 | 9.6000 | +5.495% | 111 | 4,189 | -16.146% |
| 2026-08-26 | 9.1500 | 9.3000 | 9.1000 | 9.1000 | -1.622% | 168 | 4,252 | -11.538% |
| 2026-08-25 | 9.1700 | 9.2500 | 9.1600 | 9.2500 | +2.778% | 72 | 4,312 | -12.973% |
| 2026-08-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.250% | 1 | 4,312 | -10.556% |
| 2026-08-21 | 9.5500 | 9.6000 | 9.5000 | 9.6000 | +5.148% | 13 | 4,320 | -16.146% |
| 2026-08-20 | 8.9300 | 9.2500 | 8.9300 | 9.1300 | +10.667% | 79 | 4,256 | -11.829% |
| 2026-08-19 | 8.9500 | 8.9500 | 8.2500 | 8.2500 | -8.333% | 51 | 4,214 | -2.424% |
| 2026-08-18 | 9.0900 | 9.0900 | 9.0000 | 9.0000 | -1.854% | 11 | 4,213 | -10.556% |
| 2026-08-17 | 8.9500 | 9.2000 | 8.9500 | 9.1700 | +5.161% | 26 | 4,207 | -12.214% |
| 2026-08-14 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -0.343% | 20 | 4,207 | -7.683% |
| 2026-08-13 | 8.8000 | 8.8000 | 8.2500 | 8.7500 | +5.295% | 4 | 4,206 | -8.000% |
| 2026-08-12 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +6.130% | 2 | 4,204 | -3.129% |
| 2026-08-11 | 7.5000 | 7.8300 | 7.5000 | 7.8300 | +5.811% | 506 | 3,909 | +2.810% |
| 2026-08-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -5.972% | 6 | 3,913 | +8.784% |
| 2026-08-07 | 7.8500 | 7.9000 | 7.8500 | 7.8700 | -5.749% | 228 | 3,836 | +2.287% |
| 2026-08-05 | 7.8000 | 8.3500 | 7.8000 | 8.3500 | +6.369% | 3 | 3,835 | -3.593% |
| 2026-08-04 | 7.5900 | 7.8500 | 7.5900 | 7.8500 | +16.296% | 7 | 3,835 | +2.548% |
| 2026-08-03 | 7.4400 | 7.4400 | 5.8500 | 6.7500 | -22.145% | 213 | 3,990 | +19.259% |
| 2026-07-31 | 9.7500 | 9.7500 | 8.3900 | 8.6700 | -48.546% | 215 | 4,102 | -7.151% |
| 2026-07-30 | 16.8500 | 17.0300 | 16.2900 | 16.8500 | -16.625% | 203 | 4,085 | -52.226% |
| 2026-07-29 | 18.9200 | 20.2100 | 18.9200 | 20.2100 | +5.701% | 9 | 4,094 | -60.168% |
| 2026-07-28 | 18.9400 | 19.1200 | 18.9000 | 19.1200 | +5.635% | 19 | 4,095 | -57.897% |
| 2026-07-27 | 18.0000 | 18.1500 | 18.0000 | 18.1000 | +1.685% | 28 | 4,078 | -55.525% |
| 2026-07-24 | 18.4600 | 18.6200 | 17.6500 | 17.8000 | -4.609% | 693 | 4,378 | -54.775% |
| 2026-07-23 | 18.9200 | 19.1200 | 18.3200 | 18.6600 | +18.854% | 26 | 4,360 | -56.860% |
| 2026-07-22 | 15.4000 | 15.7000 | 15.4000 | 15.7000 | +7.534% | 339 | 4,160 | -48.726% |
| 2026-07-21 | 14.7500 | 14.7500 | 14.3800 | 14.6000 | +3.546% | 18 | 4,156 | -44.863% |
| 2026-07-20 | 14.7500 | 14.7500 | 13.6500 | 14.1000 | -8.083% | 16 | 4,147 | -42.908% |
| 2026-07-17 | 16.3500 | 16.3500 | 15.2500 | 15.3400 | +15.338% | 9 | 4,149 | -47.523% |
| 2026-07-16 | 13.4000 | 13.4000 | 13.3000 | 13.3000 | -1.845% | 2 | 4,149 | -39.474% |
| 2026-07-15 | 13.7600 | 13.7600 | 13.5000 | 13.5500 | -14.077% | 3 | 4,151 | -40.590% |
| 2026-07-14 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +1.220% | 1 | 4,150 | -48.954% |
| 2026-07-13 | 15.6500 | 15.6500 | 15.5800 | 15.5800 | -0.701% | 651 | 3,552 | -48.331% |
| 2026-07-10 | 14.8500 | 15.6900 | 14.8500 | 15.6900 | -1.009% | 4 | 3,552 | -48.693% |
| 2026-07-09 | 17.0500 | 17.0500 | 15.8500 | 15.8500 | -5.935% | 112 | 3,468 | -49.211% |
| 2026-07-08 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +4.012% | 1 | 3,467 | -52.226% |
| 2026-07-07 | 16.1800 | 16.2000 | 16.1800 | 16.2000 | -1.520% | 51 | 3,417 | -50.309% |
| 2026-07-06 | 16.6200 | 16.6200 | 16.3900 | 16.4500 | -3.801% | 303 | 3,197 | -51.064% |
| 2026-07-02 | 16.7000 | 17.1000 | 16.7000 | 17.1000 | +2.579% | 23 | 3,187 | -52.924% |
| 2026-07-01 | 18.1000 | 18.9000 | 16.6700 | 16.6700 | -8.154% | 23 | 3,170 | -51.710% |
| 2026-06-30 | 17.8000 | 18.1500 | 17.8000 | 18.1500 | +2.542% | 18 | 3,152 | -55.647% |
| 2026-06-29 | 18.6300 | 18.6300 | 16.7000 | 17.7000 | -14.699% | 47 | 3,147 | -54.520% |
| 2026-06-26 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -4.334% | 1 | 3,148 | -61.205% |
| 2026-06-25 | 22.2200 | 22.2200 | 20.8500 | 21.6900 | +24.655% | 94 | 3,123 | -62.886% |
| 2026-06-24 | 18.0500 | 18.0500 | 17.0000 | 17.4000 | -9.845% | 14 | 3,117 | -53.736% |
| 2026-06-23 | 19.6200 | 19.6900 | 18.9000 | 19.3000 | -3.741% | 518 | 3,114 | -58.290% |
| 2026-06-22 | 18.0400 | 20.4500 | 18.0400 | 20.0500 | +18.289% | 94 | 3,088 | -59.850% |
| 2026-06-18 | 17.7300 | 17.7300 | 16.9500 | 16.9500 | -6.919% | 3 | 3,088 | -52.507% |
| 2026-06-17 | 16.7500 | 18.2100 | 16.6700 | 18.2100 | +15.766% | 11 | 3,090 | -55.794% |
| 2026-06-16 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | +0.833% | 5 | 3,085 | -48.824% |
| 2026-06-15 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | -16.219% | 2 | 3,086 | -48.397% |
| 2026-06-12 | 19.5000 | 20.0000 | 18.6200 | 18.6200 | +2.027% | 670 | 2,503 | -56.767% |
| 2026-06-11 | 19.0500 | 19.0500 | 18.1000 | 18.2500 | -2.667% | 75 | 2,494 | -55.890% |
| 2026-06-10 | 18.1500 | 18.8100 | 18.1500 | 18.7500 | +6.838% | 24 | 2,479 | -57.067% |
| 2026-06-09 | 15.7500 | 18.0000 | 15.6100 | 17.5500 | +3.235% | 43 | 2,451 | -54.131% |
| 2026-06-08 | 16.1000 | 17.0000 | 16.0000 | 17.0000 | +18.056% | 71 | 2,385 | -52.647% |
| 2026-06-04 | 14.4500 | 14.4500 | 14.1000 | 14.4000 | -7.692% | 138 | 2,330 | -44.097% |
| 2026-06-03 | 13.9000 | 15.6000 | 13.9000 | 15.6000 | +19.084% | 20 | 2,277 | -48.397% |
| 2026-06-02 | 14.1500 | 14.1500 | 13.1000 | 13.1000 | +5.645% | 505 | 1,876 | -38.550% |
| 2026-06-01 | 12.3000 | 12.7500 | 12.3000 | 12.4000 | +12.727% | 13 | 1,885 | -35.081% |
| 2026-05-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.286% | 3 | 1,884 | -26.818% |
| 2026-05-28 | 10.7700 | 10.7700 | 10.6500 | 10.6500 | -3.533% | 81 | 1,950 | -24.413% |
| 2026-05-27 | 10.9000 | 11.0400 | 10.9000 | 11.0400 | -1.429% | 2 | 1,949 | -27.083% |
| 2026-05-22 | 11.2300 | 11.2300 | 11.1500 | 11.2000 | -3.863% | 27 | 1,922 | -28.125% |
| 2026-05-21 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -3.719% | 30 | 1,922 | -30.901% |
| 2026-05-20 | 12.3500 | 12.4000 | 11.8900 | 12.1000 | -5.837% | 74 | 1,874 | -33.471% |
| 2026-05-19 | 13.4000 | 13.4000 | 12.8500 | 12.8500 | +7.262% | 510 | 1,376 | -37.354% |
| 2026-05-18 | 11.5000 | 11.9800 | 11.5000 | 11.9800 | -2.996% | 38 | 1,346 | -32.805% |
| 2026-05-15 | 12.4000 | 12.4500 | 12.3500 | 12.3500 | +5.736% | 15 | 1,340 | -34.818% |
| 2026-05-14 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +1.654% | 2 | 1,338 | -31.079% |
| 2026-05-13 | 12.0700 | 12.0700 | 11.4900 | 11.4900 | -3.445% | 5 | 1,340 | -29.939% |
| 2026-05-12 | 12.2400 | 12.4300 | 11.9000 | 11.9000 | +4.386% | 3 | 1,338 | -32.353% |
| 2026-05-11 | 11.2000 | 11.4000 | 11.2000 | 11.4000 | +2.610% | 10 | 1,333 | -29.386% |
| 2026-05-08 | 11.3000 | 11.3000 | 11.1100 | 11.1100 | -1.157% | 20 | 1,324 | -27.543% |
| 2026-05-07 | 10.9000 | 11.4500 | 10.8000 | 11.2400 | +5.145% | 821 | 602 | -28.381% |
| 2026-05-06 | 11.1000 | 11.1000 | 10.5000 | 10.6900 | -4.126% | 26 | 586 | -24.696% |
| 2026-05-05 | 10.6300 | 11.2500 | 10.6300 | 11.1500 | -3.879% | 13 | 583 | -27.803% |
| 2026-05-04 | 11.2000 | 11.8000 | 11.2000 | 11.6000 | -4.840% | 17 | 584 | -30.603% |
| 2026-05-01 | 11.8300 | 12.2000 | 11.8300 | 12.1900 | -10.368% | 25 | 585 | -33.962% |
| 2026-04-30 | 13.6400 | 13.7500 | 13.6000 | 13.6000 | -2.788% | 9 | 589 | -40.809% |
| 2026-04-29 | 14.4500 | 14.4500 | 13.6500 | 13.9900 | -4.830% | 184 | 457 | -42.459% |
| 2026-04-27 | 14.6000 | 14.8600 | 14.5500 | 14.7000 | +3.086% | 10 | 455 | -45.238% |
| 2026-04-24 | 15.5000 | 15.5000 | 14.2600 | 14.2600 | -11.703% | 33 | 431 | -43.548% |
| 2026-04-23 | 15.8500 | 16.5000 | 15.4500 | 16.1500 | -0.615% | 28 | 410 | -50.155% |
| 2026-04-22 | 16.3600 | 16.3600 | 16.2500 | 16.2500 | -4.299% | 21 | 410 | -50.462% |
| 2026-04-21 | 16.5000 | 16.9800 | 16.5000 | 16.9800 | -3.358% | 22 | 409 | -52.591% |
| 2026-04-20 | 17.6000 | 17.6500 | 17.5700 | 17.5700 | +8.057% | 11 | 407 | -54.183% |
| 2026-04-17 | 16.3300 | 16.4700 | 16.2100 | 16.2600 | -9.566% | 41 | 426 | -50.492% |
| 2026-04-16 | 18.2600 | 18.3000 | 17.9800 | 17.9800 | -0.608% | 7 | 427 | -55.228% |
| 2026-04-15 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | +1.629% | 1 | 428 | -55.500% |
| 2026-04-14 | 18.6800 | 18.7300 | 17.8000 | 17.8000 | -14.423% | 35 | 418 | -54.775% |
| 2026-04-13 | 21.5000 | 21.5000 | 20.8000 | 20.8000 | -1.979% | 24 | 405 | -61.298% |
| 2026-04-10 | 21.1000 | 21.2200 | 20.9800 | 21.2200 | -9.702% | 26 | 405 | -62.064% |
| 2026-04-09 | 25.4500 | 25.4900 | 23.2000 | 23.5000 | -10.031% | 125 | 402 | -65.745% |
| 2026-04-08 | 26.2000 | 26.9200 | 26.1200 | 26.1200 | -16.282% | 154 | 404 | -69.181% |
| 2026-04-07 | 32.2000 | 32.2000 | 31.1000 | 31.2000 | -4.147% | 78 | 299 | -74.199% |
| 2026-04-02 | 31.5500 | 32.5500 | 31.5500 | 32.5500 | +2.746% | 24 | 276 | -75.269% |
| 2026-04-01 | 31.2000 | 31.6900 | 30.6500 | 31.6800 | -2.673% | 19 | 276 | -74.590% |
| 2026-03-31 | 34.0000 | 34.0000 | 32.5500 | 32.5500 | -11.187% | 28 | 262 | -75.269% |
| 2026-03-30 | 36.2900 | 36.6500 | 36.2900 | 36.6500 | +0.411% | 30 | 252 | -78.035% |
| 2026-03-27 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +16.057% | 15 | 233 | -77.945% |
| 2026-03-25 | 30.8000 | 31.4500 | 30.8000 | 31.4500 | +1.288% | 30 | 232 | -74.404% |
| 2026-03-23 | 31.2500 | 31.2500 | 31.0500 | 31.0500 | 0.000% | 211 | 207 | -74.074% |