AMZN270319P00225000
AMZN Mar 19 2027 225.00 Put
optionOPRA
EODOct 6, 2026
9.25USD-12.322%(-1.30)150Vol7,154OI
AMZN270319P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.0000 | 10.0000 | 9.2000 | 9.2500 | -12.322% | 150 | 7,244 | 0.000% |
| 2026-10-05 | 10.3500 | 10.5500 | 9.7000 | 10.5500 | +0.476% | 308 | 7,411 | -12.322% |
| 2026-10-02 | 10.5500 | 10.9100 | 10.3000 | 10.5000 | -7.080% | 452 | 7,190 | -11.905% |
| 2026-10-01 | 11.3000 | 12.2500 | 11.1500 | 11.3000 | -0.877% | 180 | 7,058 | -18.142% |
| 2026-09-30 | 11.4000 | 11.4000 | 10.9100 | 11.4000 | -5.785% | 97 | 6,988 | -18.860% |
| 2026-09-29 | 11.9500 | 12.2000 | 11.7000 | 12.1000 | +0.332% | 995 | 6,679 | -23.554% |
| 2026-09-28 | 12.5000 | 12.5200 | 11.7900 | 12.0600 | +4.870% | 332 | 6,607 | -23.300% |
| 2026-09-25 | 12.0000 | 12.1000 | 11.1400 | 11.5000 | -1.288% | 192 | 6,595 | -19.565% |
| 2026-09-24 | 12.8000 | 12.8000 | 11.4200 | 11.6500 | -3.719% | 145 | 6,584 | -20.601% |
| 2026-09-23 | 11.2000 | 12.2500 | 11.2000 | 12.1000 | +12.558% | 123 | 6,517 | -23.554% |
| 2026-09-22 | 10.8700 | 10.9500 | 10.2400 | 10.7500 | +7.500% | 360 | 6,572 | -13.953% |
| 2026-09-21 | 10.6500 | 10.7000 | 10.0000 | 10.0000 | -11.894% | 313 | 6,532 | -7.500% |
| 2026-09-18 | 11.2500 | 11.3500 | 10.7500 | 11.3500 | -2.155% | 512 | 6,137 | -18.502% |
| 2026-09-17 | 11.9000 | 12.1000 | 11.4500 | 11.6000 | -14.391% | 224 | 6,160 | -20.259% |
| 2026-09-16 | 13.0000 | 13.5500 | 12.8000 | 13.5500 | +6.275% | 110 | 6,071 | -31.734% |
| 2026-09-15 | 12.3000 | 13.0000 | 12.2500 | 12.7500 | +10.870% | 883 | 5,769 | -27.451% |
| 2026-09-14 | 11.6000 | 12.0000 | 11.0000 | 11.5000 | +8.491% | 546 | 5,513 | -19.565% |
| 2026-09-11 | 10.9900 | 11.0500 | 10.6000 | 10.6000 | -13.469% | 453 | 5,351 | -12.736% |
| 2026-09-10 | 12.2000 | 12.4000 | 11.8000 | 12.2500 | +1.240% | 244 | 5,230 | -24.490% |
| 2026-09-09 | 12.1000 | 12.4500 | 12.0100 | 12.1000 | +8.520% | 4,048 | 2,242 | -23.554% |
| 2026-09-08 | 11.3000 | 11.4000 | 11.1400 | 11.1500 | +3.721% | 15 | 2,239 | -17.040% |
| 2026-09-04 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | +4.878% | 14 | 2,232 | -13.953% |
| 2026-09-03 | 10.5500 | 10.5500 | 10.1300 | 10.2500 | -7.658% | 24 | 2,224 | -9.756% |
| 2026-09-02 | 10.9500 | 11.1000 | 10.8000 | 11.1000 | -3.478% | 15 | 2,213 | -16.667% |
| 2026-09-01 | 11.5900 | 11.5900 | 11.5000 | 11.5000 | +9.005% | 3 | 2,212 | -19.565% |
| 2026-08-31 | 10.2500 | 10.7500 | 10.0000 | 10.5500 | +10.471% | 166 | 2,271 | -12.322% |
| 2026-08-28 | 9.7300 | 9.8000 | 9.5500 | 9.5500 | -16.228% | 28 | 2,281 | -3.141% |
| 2026-08-27 | 10.9900 | 11.4000 | 10.9500 | 11.4000 | +7.042% | 10 | 2,276 | -18.860% |
| 2026-08-26 | 10.4500 | 10.8200 | 10.4500 | 10.6500 | +2.404% | 41 | 2,269 | -13.146% |
| 2026-08-24 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -2.804% | 3 | 2,270 | -11.058% |
| 2026-08-21 | 11.0000 | 11.0000 | 10.7000 | 10.7000 | +2.197% | 409 | 1,975 | -13.551% |
| 2026-08-20 | 10.4500 | 10.4700 | 10.4500 | 10.4700 | +10.677% | 2 | 1,975 | -11.652% |
| 2026-08-19 | 9.7600 | 9.9000 | 9.4600 | 9.4600 | -7.707% | 29 | 1,979 | -2.220% |
| 2026-08-18 | 10.5400 | 10.5400 | 10.1500 | 10.2500 | -1.631% | 33 | 1,988 | -9.756% |
| 2026-08-17 | 10.5500 | 10.5500 | 10.4200 | 10.4200 | +3.992% | 7 | 1,983 | -11.228% |
| 2026-08-14 | 10.0500 | 10.0500 | 10.0000 | 10.0200 | +0.805% | 10 | 1,976 | -7.685% |
| 2026-08-13 | 9.5500 | 9.9400 | 9.5100 | 9.9400 | +5.745% | 152 | 1,873 | -6.942% |
| 2026-08-12 | 9.2500 | 9.4000 | 9.1000 | 9.4000 | +3.867% | 38 | 1,848 | -1.596% |
| 2026-08-11 | 8.5100 | 9.0500 | 8.5100 | 9.0500 | +9.964% | 4 | 1,848 | +2.210% |
| 2026-08-10 | 8.8500 | 8.8500 | 8.2300 | 8.2300 | -4.413% | 2 | 1,848 | +12.394% |
| 2026-08-07 | 8.8500 | 8.8500 | 8.6100 | 8.6100 | -9.081% | 3 | 1,845 | +7.433% |
| 2026-08-06 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +5.574% | 1 | 1,844 | -2.323% |
| 2026-08-05 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +1.356% | 1 | 1,845 | +3.122% |
| 2026-08-04 | 8.6500 | 8.9500 | 8.6500 | 8.8500 | +13.462% | 5 | 1,845 | +4.520% |
| 2026-08-03 | 8.6500 | 8.6500 | 7.5700 | 7.8000 | -17.722% | 121 | 1,949 | +18.590% |
| 2026-07-31 | 11.0200 | 11.0200 | 9.4800 | 9.4800 | -50.753% | 60 | 1,947 | -2.426% |
| 2026-07-30 | 20.6000 | 20.6000 | 18.3600 | 19.2500 | -15.198% | 202 | 1,962 | -51.948% |
| 2026-07-29 | 21.9000 | 22.7000 | 20.6500 | 22.7000 | +7.838% | 130 | 1,947 | -59.251% |
| 2026-07-28 | 21.4000 | 21.4000 | 21.0500 | 21.0500 | +3.440% | 9 | 1,947 | -56.057% |
| 2026-07-27 | 19.4000 | 20.4000 | 19.4000 | 20.3500 | +1.750% | 53 | 1,907 | -54.545% |
| 2026-07-24 | 20.8000 | 20.9900 | 19.8000 | 20.0000 | -3.382% | 20 | 1,909 | -53.750% |
| 2026-07-23 | 20.7000 | 21.2600 | 20.5100 | 20.7000 | +26.606% | 23 | 1,919 | -55.314% |
| 2026-07-21 | 16.5500 | 16.5500 | 16.2500 | 16.3500 | +2.830% | 5 | 1,920 | -43.425% |
| 2026-07-20 | 16.3500 | 16.4500 | 15.5000 | 15.9000 | -1.242% | 65 | 1,882 | -41.824% |
| 2026-07-16 | 14.7500 | 16.1000 | 14.7500 | 16.1000 | +6.411% | 3 | 1,884 | -42.547% |
| 2026-07-15 | 16.3200 | 16.3200 | 15.0100 | 15.1300 | -15.710% | 103 | 1,877 | -38.863% |
| 2026-07-14 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +2.865% | 2 | 1,877 | -48.468% |
| 2026-07-13 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -12.046% | 1 | 1,877 | -46.991% |
| 2026-07-09 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | +5.029% | 1 | 1,877 | -53.377% |
| 2026-07-06 | 18.8000 | 19.1000 | 18.8000 | 18.8900 | -0.053% | 3 | 1,875 | -51.032% |
| 2026-07-01 | 20.4500 | 20.5300 | 18.9000 | 18.9000 | -6.667% | 39 | 1,840 | -51.058% |
| 2026-06-30 | 19.7500 | 20.2500 | 19.7500 | 20.2500 | +3.053% | 50 | 1,852 | -54.321% |
| 2026-06-29 | 18.7500 | 19.6500 | 18.5500 | 19.6500 | -14.267% | 42 | 1,809 | -52.926% |
| 2026-06-26 | 23.0500 | 23.2500 | 22.6500 | 22.9200 | -6.829% | 59 | 1,864 | -59.642% |
| 2026-06-25 | 22.2400 | 24.7000 | 22.2300 | 24.6000 | +23.929% | 128 | 1,787 | -62.398% |
| 2026-06-24 | 20.0000 | 20.1000 | 19.2500 | 19.8500 | -7.674% | 8 | 1,783 | -53.401% |
| 2026-06-23 | 21.0500 | 22.0500 | 21.0000 | 21.5000 | -2.494% | 511 | 1,715 | -56.977% |
| 2026-06-22 | 22.1500 | 22.1500 | 22.0500 | 22.0500 | +17.600% | 11 | 1,705 | -58.050% |
| 2026-06-18 | 19.1500 | 19.5200 | 18.7500 | 18.7500 | -8.670% | 74 | 1,712 | -50.667% |
| 2026-06-17 | 18.7500 | 20.5300 | 18.7000 | 20.5300 | +16.980% | 24 | 1,706 | -54.944% |
| 2026-06-16 | 16.9500 | 17.5500 | 16.9500 | 17.5500 | -0.284% | 6 | 1,705 | -47.293% |
| 2026-06-15 | 17.6500 | 17.6500 | 17.6000 | 17.6000 | -15.789% | 2 | 1,705 | -47.443% |
| 2026-06-12 | 21.2000 | 21.5900 | 20.9000 | 20.9000 | +6.091% | 55 | 1,684 | -55.742% |
| 2026-06-11 | 21.1500 | 21.1900 | 19.7000 | 19.7000 | -3.902% | 11 | 1,683 | -53.046% |
| 2026-06-10 | 20.1500 | 20.7400 | 19.7500 | 20.5000 | +5.128% | 15 | 1,674 | -54.878% |
| 2026-06-09 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +3.393% | 1 | 1,673 | -52.564% |
| 2026-06-08 | 18.0000 | 18.8600 | 18.0000 | 18.8600 | +5.540% | 23 | 1,679 | -50.954% |
| 2026-06-05 | 15.9500 | 17.8700 | 15.9500 | 17.8700 | +11.618% | 6 | 1,682 | -48.237% |
| 2026-06-04 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -7.457% | 1 | 1,683 | -42.224% |
| 2026-06-03 | 15.4300 | 17.3000 | 15.4300 | 17.3000 | +14.950% | 251 | 1,442 | -46.532% |
| 2026-06-02 | 15.2500 | 15.2500 | 14.7100 | 15.0500 | +6.285% | 145 | 1,399 | -38.538% |
| 2026-06-01 | 13.6000 | 14.1600 | 13.6000 | 14.1600 | +21.026% | 3 | 1,399 | -34.675% |
| 2026-05-28 | 12.3800 | 12.3800 | 11.7000 | 11.7000 | -4.098% | 6 | 1,403 | -20.940% |
| 2026-05-27 | 12.7500 | 12.7500 | 12.2000 | 12.2000 | -9.630% | 23 | 1,394 | -24.180% |
| 2026-05-26 | 13.5800 | 13.5800 | 13.5000 | 13.5000 | +6.719% | 6 | 1,399 | -31.481% |
| 2026-05-22 | 12.4000 | 12.6500 | 12.4000 | 12.6500 | -2.617% | 6 | 1,399 | -26.877% |
| 2026-05-21 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -4.485% | 30 | 1,414 | -28.791% |
| 2026-05-20 | 13.3200 | 13.6000 | 13.3000 | 13.6000 | -3.546% | 34 | 1,413 | -31.985% |
| 2026-05-15 | 13.8000 | 14.1000 | 13.8000 | 14.1000 | +7.963% | 6 | 1,407 | -34.397% |
| 2026-05-14 | 13.0800 | 13.0800 | 13.0600 | 13.0600 | +2.835% | 2 | 1,409 | -29.173% |
| 2026-05-13 | 13.3800 | 13.3800 | 12.7000 | 12.7000 | -7.299% | 106 | 1,405 | -27.165% |
| 2026-05-12 | 13.8000 | 13.8000 | 13.6000 | 13.7000 | +7.535% | 410 | 1,040 | -32.482% |
| 2026-05-11 | 12.7500 | 12.7500 | 12.7400 | 12.7400 | +2.908% | 11 | 1,050 | -27.394% |
| 2026-05-08 | 12.5500 | 12.5500 | 12.3800 | 12.3800 | -0.242% | 10 | 1,044 | -25.283% |
| 2026-05-07 | 12.2000 | 12.4100 | 12.1500 | 12.4100 | +5.617% | 547 | 688 | -25.463% |
| 2026-05-06 | 12.1000 | 12.4000 | 11.7500 | 11.7500 | -5.242% | 18 | 672 | -21.277% |
| 2026-05-05 | 12.0000 | 12.4100 | 12.0000 | 12.4000 | -5.703% | 122 | 600 | -25.403% |
| 2026-05-04 | 12.9000 | 13.3800 | 12.9000 | 13.1500 | -2.593% | 19 | 597 | -29.658% |
| 2026-05-01 | 13.3600 | 13.6800 | 13.3000 | 13.5000 | -8.784% | 243 | 551 | -31.481% |
| 2026-04-30 | 15.0000 | 15.5000 | 14.7000 | 14.8000 | -3.771% | 313 | 298 | -37.500% |
| 2026-04-29 | 15.6500 | 15.8500 | 15.1000 | 15.3800 | -6.220% | 101 | 279 | -39.857% |
| 2026-04-28 | 16.6500 | 16.7000 | 16.3000 | 16.4000 | +0.613% | 23 | 264 | -43.598% |
| 2026-04-27 | 16.2500 | 16.5500 | 16.1000 | 16.3000 | +2.904% | 35 | 246 | -43.252% |
| 2026-04-24 | 16.5700 | 16.5700 | 15.8400 | 15.8400 | -7.960% | 28 | 244 | -41.604% |
| 2026-04-23 | 17.7500 | 17.7500 | 17.2100 | 17.2100 | -1.769% | 23 | 247 | -46.252% |
| 2026-04-22 | 18.7900 | 18.7900 | 17.5200 | 17.5200 | -6.310% | 28 | 235 | -47.203% |
| 2026-04-21 | 18.5500 | 18.7000 | 18.5000 | 18.7000 | -6.266% | 19 | 226 | -50.535% |
| 2026-04-20 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +11.765% | 9 | 217 | -53.634% |
| 2026-04-17 | 18.1700 | 18.1700 | 17.8500 | 17.8500 | -10.973% | 20 | 197 | -48.179% |
| 2026-04-16 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -0.249% | 10 | 187 | -53.865% |
| 2026-04-15 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +2.394% | 2 | 187 | -53.980% |
| 2026-04-14 | 20.8000 | 20.8000 | 18.9000 | 19.6300 | -16.111% | 96 | 114 | -52.878% |
| 2026-04-13 | 23.3000 | 23.4000 | 23.3000 | 23.4000 | +1.739% | 5 | 114 | -60.470% |
| 2026-04-10 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.163% | 5 | 114 | -59.783% |
| 2026-04-09 | 28.0900 | 28.0900 | 25.3200 | 25.3200 | -12.690% | 50 | 109 | -63.468% |
| 2026-04-08 | 29.4000 | 29.4000 | 28.4500 | 29.0000 | -14.580% | 98 | 101 | -68.103% |
| 2026-04-07 | 34.6500 | 34.6500 | 33.9000 | 33.9500 | -1.020% | 20 | 68 | -72.754% |
| 2026-04-01 | 34.2400 | 34.3500 | 33.9000 | 34.3000 | -3.107% | 35 | 52 | -73.032% |
| 2026-03-31 | 36.9000 | 36.9000 | 35.4000 | 35.4000 | -12.700% | 36 | 37 | -73.870% |
| 2026-03-30 | 39.7000 | 40.5500 | 39.7000 | 40.5500 | +18.394% | 12 | 12 | -77.189% |
| 2026-03-23 | 34.1500 | 34.2500 | 34.1500 | 34.2500 | 0.000% | 2 | 1 | -72.993% |