AMZN270319P00230000
AMZN Mar 19 2027 230.00 Put
optionOPRA
EODOct 6, 2026
10.77USD-11.358%(-1.38)231Vol7,381OI
AMZN270319P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 11.6000 | 11.6000 | 10.6500 | 10.7700 | -11.358% | 231 | 7,382 | 0.000% |
| 2026-10-05 | 11.9000 | 12.1500 | 11.1000 | 12.1500 | 0.000% | 96 | 7,316 | -11.358% |
| 2026-10-02 | 12.1100 | 12.6500 | 11.9600 | 12.1500 | -8.647% | 383 | 7,080 | -11.358% |
| 2026-10-01 | 13.5000 | 13.9000 | 12.9000 | 13.3000 | +3.906% | 89 | 7,019 | -19.023% |
| 2026-09-30 | 12.6100 | 13.0500 | 12.6100 | 12.8000 | -6.706% | 77 | 6,975 | -15.859% |
| 2026-09-29 | 14.0000 | 14.0000 | 13.4500 | 13.7200 | -2.349% | 40 | 6,957 | -21.501% |
| 2026-09-28 | 13.8000 | 14.1000 | 13.6500 | 14.0500 | +5.639% | 210 | 6,809 | -23.345% |
| 2026-09-25 | 13.4000 | 13.4500 | 12.8500 | 13.3000 | -0.746% | 436 | 6,565 | -19.023% |
| 2026-09-24 | 14.5000 | 14.5000 | 13.3000 | 13.4000 | -1.471% | 389 | 6,341 | -19.627% |
| 2026-09-23 | 13.8500 | 13.8500 | 13.4000 | 13.6000 | +13.333% | 173 | 6,200 | -20.809% |
| 2026-09-22 | 11.6300 | 12.5000 | 11.6300 | 12.0000 | +3.448% | 333 | 6,299 | -10.250% |
| 2026-09-21 | 12.4700 | 12.4700 | 11.5100 | 11.6000 | -8.300% | 68 | 6,259 | -7.155% |
| 2026-09-18 | 12.8900 | 12.9500 | 12.5000 | 12.6500 | -5.243% | 483 | 5,866 | -14.862% |
| 2026-09-17 | 13.7800 | 13.8500 | 13.3000 | 13.3500 | -13.312% | 66 | 5,805 | -19.326% |
| 2026-09-16 | 14.5500 | 15.5000 | 14.5500 | 15.4000 | +5.842% | 134 | 5,703 | -30.065% |
| 2026-09-15 | 13.2000 | 14.7500 | 13.2000 | 14.5500 | +9.811% | 175 | 5,545 | -25.979% |
| 2026-09-14 | 13.1500 | 13.4500 | 12.7500 | 13.2500 | +9.504% | 82 | 5,542 | -18.717% |
| 2026-09-11 | 12.4500 | 12.7000 | 12.1000 | 12.1000 | -13.571% | 412 | 5,239 | -10.992% |
| 2026-09-10 | 14.0200 | 14.1000 | 13.5000 | 14.0000 | +0.358% | 617 | 4,930 | -23.071% |
| 2026-09-09 | 14.0000 | 14.2000 | 13.7500 | 13.9500 | +9.412% | 327 | 4,901 | -22.796% |
| 2026-09-08 | 13.0000 | 13.0000 | 12.5500 | 12.7500 | +4.423% | 16 | 4,899 | -15.529% |
| 2026-09-04 | 11.4800 | 12.4000 | 11.4800 | 12.2100 | +3.038% | 27 | 4,892 | -11.794% |
| 2026-09-03 | 11.8600 | 12.0500 | 11.6500 | 11.8500 | -5.728% | 20 | 4,882 | -9.114% |
| 2026-09-02 | 12.5000 | 12.7000 | 12.4000 | 12.5700 | -4.773% | 69 | 4,884 | -14.320% |
| 2026-09-01 | 13.0400 | 13.2000 | 12.7500 | 13.2000 | +9.544% | 30 | 4,868 | -18.409% |
| 2026-08-31 | 11.7100 | 12.2000 | 11.4800 | 12.0500 | +8.072% | 22 | 4,861 | -10.622% |
| 2026-08-28 | 12.1000 | 12.1000 | 10.6000 | 11.1500 | -13.566% | 29 | 4,850 | -3.408% |
| 2026-08-27 | 12.6000 | 12.9000 | 12.4500 | 12.9000 | +5.738% | 93 | 4,837 | -16.512% |
| 2026-08-26 | 11.9300 | 12.3000 | 11.8000 | 12.2000 | +2.607% | 246 | 4,637 | -11.721% |
| 2026-08-25 | 12.0000 | 12.1000 | 11.8900 | 11.8900 | +1.624% | 44 | 4,593 | -9.420% |
| 2026-08-24 | 12.0500 | 12.0500 | 11.6000 | 11.7000 | -4.490% | 255 | 4,450 | -7.949% |
| 2026-08-21 | 12.8500 | 12.8500 | 12.2500 | 12.2500 | +1.156% | 515 | 4,103 | -12.082% |
| 2026-08-20 | 11.9000 | 12.1500 | 11.9000 | 12.1100 | +9.593% | 246 | 3,985 | -11.065% |
| 2026-08-19 | 12.1600 | 12.1600 | 11.0500 | 11.0500 | -6.751% | 55 | 3,963 | -2.534% |
| 2026-08-18 | 12.1000 | 12.1000 | 11.6500 | 11.8500 | -1.250% | 490 | 4,167 | -9.114% |
| 2026-08-17 | 12.0500 | 12.1400 | 11.9500 | 12.0000 | +4.987% | 91 | 4,134 | -10.250% |
| 2026-08-14 | 11.4500 | 11.6400 | 11.2700 | 11.4300 | +0.528% | 125 | 4,253 | -5.774% |
| 2026-08-13 | 11.0500 | 11.4100 | 11.0500 | 11.3700 | +2.156% | 5 | 4,253 | -5.277% |
| 2026-08-12 | 10.9300 | 11.1300 | 10.9100 | 11.1300 | +9.225% | 4 | 4,250 | -3.235% |
| 2026-08-11 | 9.8700 | 10.1900 | 9.7200 | 10.1900 | +9.570% | 10 | 4,247 | +5.692% |
| 2026-08-10 | 9.4800 | 9.5500 | 9.3000 | 9.3000 | -8.012% | 3 | 4,247 | +15.806% |
| 2026-08-07 | 9.8500 | 10.1100 | 9.7400 | 10.1100 | -5.953% | 14 | 4,246 | +6.528% |
| 2026-08-06 | 10.6000 | 10.7500 | 10.6000 | 10.7500 | +7.178% | 5 | 4,246 | +0.186% |
| 2026-08-05 | 10.1700 | 10.1700 | 10.0200 | 10.0300 | -1.667% | 1,001 | 3,517 | +7.378% |
| 2026-08-04 | 10.2000 | 10.2000 | 9.5100 | 10.2000 | +12.335% | 31 | 3,501 | +5.588% |
| 2026-08-03 | 9.8000 | 9.8000 | 8.4500 | 9.0800 | -15.926% | 1,608 | 3,262 | +18.612% |
| 2026-07-31 | 12.6100 | 12.6100 | 10.8000 | 10.8000 | -50.909% | 239 | 3,409 | -0.278% |
| 2026-07-30 | 21.6900 | 22.0000 | 20.7100 | 22.0000 | -3.084% | 29 | 3,404 | -51.045% |
| 2026-07-29 | 23.8400 | 24.6500 | 22.7000 | 22.7000 | -5.809% | 320 | 3,201 | -52.555% |
| 2026-07-28 | 23.8000 | 24.1000 | 23.8000 | 24.1000 | +6.402% | 105 | 3,100 | -55.311% |
| 2026-07-27 | 21.8000 | 22.8000 | 21.8000 | 22.6500 | -2.539% | 154 | 3,109 | -52.450% |
| 2026-07-24 | 22.8000 | 23.2800 | 22.1500 | 23.2400 | +0.519% | 20 | 3,105 | -53.657% |
| 2026-07-23 | 22.0000 | 23.6500 | 22.0000 | 23.1200 | +18.747% | 168 | 2,956 | -53.417% |
| 2026-07-22 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +6.978% | 1 | 2,956 | -44.684% |
| 2026-07-21 | 18.2000 | 18.2500 | 18.1500 | 18.2000 | +1.393% | 8 | 2,957 | -40.824% |
| 2026-07-20 | 17.7000 | 17.9500 | 17.6500 | 17.9500 | -6.217% | 6 | 2,958 | -40.000% |
| 2026-07-17 | 20.2500 | 20.2500 | 18.7500 | 19.1400 | +2.627% | 7 | 2,960 | -43.730% |
| 2026-07-16 | 16.4500 | 18.9500 | 16.4500 | 18.6500 | +9.192% | 125 | 2,900 | -42.252% |
| 2026-07-15 | 17.9300 | 17.9300 | 17.0800 | 17.0800 | -10.809% | 9 | 2,905 | -36.944% |
| 2026-07-14 | 20.0100 | 20.3500 | 19.1500 | 19.1500 | -3.283% | 29 | 2,892 | -43.760% |
| 2026-07-09 | 21.1000 | 21.1000 | 19.8000 | 19.8000 | -5.399% | 3 | 2,891 | -45.606% |
| 2026-07-08 | 21.2000 | 21.2000 | 20.8200 | 20.9300 | +5.282% | 11 | 2,890 | -48.543% |
| 2026-07-07 | 20.0000 | 20.0000 | 19.8800 | 19.8800 | -3.024% | 121 | 2,770 | -45.825% |
| 2026-07-06 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -3.981% | 1 | 2,771 | -47.463% |
| 2026-07-01 | 22.5000 | 23.4500 | 20.7100 | 21.3500 | -4.984% | 18 | 2,765 | -49.555% |
| 2026-06-30 | 22.2800 | 22.5000 | 22.2800 | 22.4700 | +3.548% | 19 | 2,749 | -52.069% |
| 2026-06-29 | 22.2900 | 22.2900 | 20.7000 | 21.7000 | -17.958% | 9 | 2,747 | -50.369% |
| 2026-06-26 | 25.2500 | 26.4500 | 25.2500 | 26.4500 | -2.722% | 11 | 2,746 | -59.282% |
| 2026-06-25 | 26.5500 | 27.1900 | 25.5000 | 27.1900 | +23.032% | 61 | 2,243 | -60.390% |
| 2026-06-24 | 21.6000 | 22.1000 | 21.6000 | 22.1000 | -6.554% | 1,004 | 1,739 | -51.267% |
| 2026-06-23 | 23.7000 | 23.8500 | 23.6500 | 23.6500 | -3.784% | 14 | 1,738 | -54.461% |
| 2026-06-22 | 24.9000 | 24.9500 | 24.2000 | 24.5800 | +19.786% | 490 | 1,283 | -56.184% |
| 2026-06-18 | 22.0700 | 22.0700 | 20.5200 | 20.5200 | -10.393% | 30 | 1,381 | -47.515% |
| 2026-06-17 | 20.8500 | 22.9000 | 20.8300 | 22.9000 | +17.256% | 229 | 1,267 | -52.969% |
| 2026-06-16 | 19.2700 | 19.5400 | 19.0000 | 19.5300 | +0.308% | 15 | 1,260 | -44.854% |
| 2026-06-15 | 19.7200 | 19.7800 | 19.3700 | 19.4700 | -16.830% | 148 | 1,260 | -44.684% |
| 2026-06-12 | 24.7000 | 24.7000 | 23.1000 | 23.4100 | +4.790% | 33 | 1,257 | -53.994% |
| 2026-06-11 | 22.9400 | 22.9400 | 22.3400 | 22.3400 | -1.802% | 7 | 1,250 | -51.791% |
| 2026-06-10 | 21.7000 | 22.9900 | 21.7000 | 22.7500 | +4.694% | 39 | 1,224 | -52.659% |
| 2026-06-09 | 21.0000 | 21.8000 | 20.9500 | 21.7300 | +7.362% | 9 | 1,223 | -50.437% |
| 2026-06-08 | 20.1200 | 20.2400 | 20.0000 | 20.2400 | +0.897% | 110 | 1,125 | -46.789% |
| 2026-06-05 | 18.0000 | 20.0800 | 18.0000 | 20.0600 | +12.697% | 407 | 880 | -46.311% |
| 2026-06-04 | 17.7000 | 17.8000 | 17.7000 | 17.8000 | -6.757% | 9 | 871 | -39.494% |
| 2026-06-03 | 18.6000 | 19.1000 | 18.6000 | 19.0900 | +19.313% | 15 | 860 | -43.583% |
| 2026-06-01 | 14.5000 | 16.0000 | 14.5000 | 16.0000 | +14.286% | 15 | 856 | -32.688% |
| 2026-05-27 | 14.2700 | 14.4000 | 14.0000 | 14.0000 | -6.417% | 633 | 542 | -23.071% |
| 2026-05-26 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +7.240% | 1 | 542 | -28.008% |
| 2026-05-22 | 13.8500 | 13.9500 | 13.8500 | 13.9500 | -6.814% | 31 | 518 | -22.796% |
| 2026-05-20 | 15.0500 | 15.0500 | 14.9700 | 14.9700 | -5.552% | 9 | 511 | -28.056% |
| 2026-05-19 | 16.8600 | 16.8600 | 15.8500 | 15.8500 | +7.022% | 19 | 515 | -32.050% |
| 2026-05-18 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -4.759% | 3 | 517 | -27.279% |
| 2026-05-15 | 15.3500 | 15.5500 | 15.3500 | 15.5500 | +6.507% | 2 | 515 | -30.740% |
| 2026-05-14 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +3.473% | 2 | 513 | -26.233% |
| 2026-05-13 | 14.2000 | 14.2500 | 14.1100 | 14.1100 | -6.680% | 42 | 476 | -23.671% |
| 2026-05-12 | 14.7300 | 15.1500 | 14.7300 | 15.1200 | +10.365% | 160 | 433 | -28.770% |
| 2026-05-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.003% | 1 | 433 | -21.387% |
| 2026-05-07 | 13.1000 | 13.9800 | 13.1000 | 13.9800 | +6.312% | 30 | 424 | -22.961% |
| 2026-05-06 | 13.2100 | 13.2100 | 13.1500 | 13.1500 | -3.663% | 17 | 409 | -18.099% |
| 2026-05-05 | 13.5000 | 13.9000 | 13.5000 | 13.6500 | -5.862% | 243 | 545 | -21.099% |
| 2026-05-04 | 14.3800 | 14.9000 | 13.6000 | 14.5000 | -3.333% | 47 | 510 | -25.724% |
| 2026-05-01 | 15.1000 | 15.1000 | 14.4500 | 15.0000 | -5.363% | 57 | 460 | -28.200% |
| 2026-04-30 | 16.6900 | 16.7000 | 15.8500 | 15.8500 | -7.418% | 78 | 424 | -32.050% |
| 2026-04-29 | 17.3100 | 17.3100 | 16.6900 | 17.1200 | -4.889% | 13 | 419 | -37.091% |
| 2026-04-28 | 18.9000 | 18.9000 | 18.0000 | 18.0000 | -0.442% | 16 | 419 | -40.167% |
| 2026-04-27 | 17.9300 | 18.0800 | 17.9300 | 18.0800 | +3.314% | 3 | 418 | -40.431% |
| 2026-04-24 | 18.5700 | 18.5700 | 17.5000 | 17.5000 | -7.603% | 30 | 420 | -38.457% |
| 2026-04-23 | 19.2900 | 19.2900 | 18.9400 | 18.9400 | -4.920% | 15 | 418 | -43.136% |
| 2026-04-22 | 19.9000 | 19.9200 | 19.9000 | 19.9200 | -4.460% | 3 | 416 | -45.934% |
| 2026-04-21 | 19.4500 | 20.8500 | 19.4500 | 20.8500 | -2.159% | 21 | 416 | -48.345% |
| 2026-04-20 | 22.0000 | 22.0000 | 21.3100 | 21.3100 | +8.173% | 88 | 328 | -49.460% |
| 2026-04-17 | 19.9000 | 19.9000 | 19.7000 | 19.7000 | -8.585% | 43 | 292 | -45.330% |
| 2026-04-16 | 21.5000 | 21.6500 | 21.5000 | 21.5500 | -0.462% | 5 | 289 | -50.023% |
| 2026-04-15 | 21.8500 | 22.1000 | 21.6500 | 21.6500 | +3.095% | 29 | 290 | -50.254% |
| 2026-04-14 | 23.5500 | 23.5500 | 20.8000 | 21.0000 | -16.667% | 179 | 138 | -48.714% |
| 2026-04-13 | 25.6900 | 25.7000 | 25.2000 | 25.2000 | -0.787% | 5 | 135 | -57.262% |
| 2026-04-10 | 25.8500 | 25.8500 | 25.0000 | 25.4000 | -8.928% | 83 | 135 | -57.598% |
| 2026-04-09 | 30.2000 | 30.2000 | 27.8200 | 27.8900 | -12.433% | 70 | 126 | -61.384% |
| 2026-04-08 | 31.8600 | 31.8600 | 31.2000 | 31.8500 | -11.895% | 11 | 65 | -66.185% |
| 2026-04-07 | 37.3500 | 37.5500 | 36.1500 | 36.1500 | -5.982% | 29 | 64 | -70.207% |
| 2026-04-02 | 37.6500 | 38.4500 | 37.6500 | 38.4500 | +3.083% | 5 | 42 | -71.990% |
| 2026-04-01 | 37.1600 | 37.3000 | 36.2000 | 37.3000 | -12.952% | 57 | 42 | -71.126% |
| 2026-03-30 | 42.8500 | 42.8500 | 42.8500 | 42.8500 | +7.880% | 13 | 15 | -74.866% |
| 2026-03-20 | 39.7200 | 39.7200 | 39.7200 | 39.7200 | 0.000% | 2 | 2 | -72.885% |