AMZN270319P00235000
AMZN Mar 19 2027 235.00 Put
optionOPRA
EODOct 6, 2026
12.41USD-5.985%(-0.79)713Vol4,627OI
AMZN270319P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.5000 | 13.50 | 12.3500 | 12.41 | -5.985% | 713 | 4,351 | 0.000% |
| 2026-10-05 | 13.8200 | 13.82 | 13.0000 | 13.20 | -7.042% | 34 | 4,347 | -5.985% |
| 2026-10-02 | 13.7500 | 14.35 | 13.7500 | 14.20 | -4.698% | 16 | 4,337 | -12.606% |
| 2026-10-01 | 15.7500 | 15.75 | 14.7500 | 14.90 | 0.000% | 16 | 4,331 | -16.711% |
| 2026-09-30 | 14.6000 | 15.00 | 14.4000 | 14.90 | -3.871% | 37 | 4,331 | -16.711% |
| 2026-09-29 | 15.9000 | 15.90 | 15.3300 | 15.50 | -3.427% | 13 | 4,327 | -19.935% |
| 2026-09-28 | 15.9500 | 16.05 | 15.5300 | 16.05 | +5.941% | 119 | 4,329 | -22.679% |
| 2026-09-25 | 15.6300 | 15.63 | 14.7500 | 15.15 | -1.303% | 22 | 4,320 | -18.086% |
| 2026-09-24 | 16.3000 | 16.30 | 15.1500 | 15.35 | -0.325% | 148 | 4,238 | -19.153% |
| 2026-09-23 | 15.0000 | 15.78 | 15.0000 | 15.40 | +12.000% | 148 | 4,126 | -19.416% |
| 2026-09-22 | 13.9100 | 14.24 | 13.6000 | 13.75 | +3.383% | 241 | 4,048 | -9.745% |
| 2026-09-21 | 13.9900 | 14.00 | 13.1500 | 13.30 | -8.276% | 191 | 3,952 | -6.692% |
| 2026-09-18 | 14.3000 | 14.75 | 14.3000 | 14.50 | -3.974% | 40 | 3,925 | -14.414% |
| 2026-09-17 | 15.0000 | 15.20 | 15.0000 | 15.10 | -13.218% | 19 | 3,921 | -17.815% |
| 2026-09-16 | 17.0000 | 17.45 | 16.4000 | 17.40 | +5.136% | 29 | 3,919 | -28.678% |
| 2026-09-15 | 15.0100 | 16.65 | 15.0100 | 16.55 | +10.702% | 27 | 3,915 | -25.015% |
| 2026-09-14 | 15.0600 | 15.40 | 14.4200 | 14.95 | +8.491% | 419 | 3,553 | -16.990% |
| 2026-09-11 | 14.4500 | 14.50 | 13.7400 | 13.78 | -13.605% | 1,017 | 2,612 | -9.942% |
| 2026-09-10 | 15.5500 | 15.95 | 15.4000 | 15.95 | +1.592% | 101 | 2,522 | -22.194% |
| 2026-09-09 | 15.6000 | 15.85 | 15.6000 | 15.70 | +9.028% | 31 | 2,495 | -20.955% |
| 2026-09-08 | 14.6000 | 14.66 | 14.1500 | 14.40 | +2.857% | 65 | 2,448 | -13.819% |
| 2026-09-04 | 13.4500 | 14.10 | 13.4500 | 14.00 | +3.704% | 242 | 2,282 | -11.357% |
| 2026-09-03 | 13.6500 | 14.00 | 13.3500 | 13.50 | -6.897% | 55 | 2,268 | -8.074% |
| 2026-09-02 | 14.2500 | 14.51 | 14.1000 | 14.50 | -2.027% | 74 | 2,236 | -14.414% |
| 2026-09-01 | 14.6400 | 14.80 | 14.5600 | 14.80 | +11.278% | 16 | 2,233 | -16.149% |
| 2026-08-31 | 13.1500 | 14.15 | 13.1500 | 13.30 | +7.258% | 112 | 2,182 | -6.692% |
| 2026-08-28 | 12.3500 | 12.65 | 12.3500 | 12.40 | -15.646% | 252 | 2,009 | +0.081% |
| 2026-08-27 | 14.0000 | 14.70 | 14.0000 | 14.70 | +8.088% | 12 | 2,008 | -15.578% |
| 2026-08-26 | 13.8000 | 13.80 | 13.4000 | 13.60 | +0.221% | 30 | 1,992 | -8.750% |
| 2026-08-25 | 13.6500 | 13.75 | 13.5000 | 13.57 | +1.269% | 34 | 1,976 | -8.548% |
| 2026-08-24 | 13.4500 | 13.45 | 13.1500 | 13.40 | -6.294% | 79 | 1,961 | -7.388% |
| 2026-08-21 | 14.3000 | 14.32 | 13.8000 | 14.30 | +5.926% | 392 | 1,868 | -13.217% |
| 2026-08-20 | 13.3500 | 13.65 | 13.3000 | 13.50 | +6.551% | 149 | 1,731 | -8.074% |
| 2026-08-19 | 12.7500 | 12.75 | 12.6700 | 12.67 | -9.435% | 3 | 1,729 | -2.052% |
| 2026-08-18 | 13.9300 | 13.99 | 13.9300 | 13.99 | +3.938% | 6 | 1,728 | -11.294% |
| 2026-08-17 | 13.4300 | 13.75 | 13.4300 | 13.46 | +3.379% | 317 | 1,789 | -7.801% |
| 2026-08-14 | 13.0200 | 13.02 | 13.0200 | 13.02 | +0.154% | 5 | 1,794 | -4.685% |
| 2026-08-13 | 12.7600 | 13.00 | 12.3000 | 13.00 | +12.069% | 86 | 1,796 | -4.538% |
| 2026-08-12 | 11.6000 | 11.60 | 11.6000 | 11.60 | +4.977% | 5 | 1,791 | +6.983% |
| 2026-08-11 | 11.0500 | 11.05 | 11.0500 | 11.05 | -2.643% | 5 | 1,791 | +12.308% |
| 2026-08-07 | 11.3500 | 11.54 | 11.1000 | 11.35 | -5.259% | 20 | 1,791 | +9.339% |
| 2026-08-06 | 11.9800 | 11.98 | 11.9800 | 11.98 | -4.160% | 1 | 1,791 | +3.589% |
| 2026-08-05 | 11.6800 | 12.50 | 11.6800 | 12.50 | +11.210% | 123 | 1,910 | -0.720% |
| 2026-08-04 | 11.4500 | 11.45 | 11.2400 | 11.24 | +11.287% | 5 | 1,910 | +10.409% |
| 2026-08-03 | 9.8000 | 10.10 | 9.8000 | 10.10 | -17.551% | 104 | 1,907 | +22.871% |
| 2026-07-31 | 13.6800 | 13.85 | 12.2500 | 12.25 | -48.529% | 224 | 1,974 | +1.306% |
| 2026-07-30 | 23.7200 | 23.80 | 23.0000 | 23.80 | -7.249% | 299 | 1,787 | -47.857% |
| 2026-07-28 | 26.3000 | 26.30 | 25.6600 | 25.66 | +1.423% | 2 | 1,786 | -51.637% |
| 2026-07-27 | 25.0500 | 25.30 | 25.0500 | 25.30 | +0.477% | 19 | 1,791 | -50.949% |
| 2026-07-24 | 24.6500 | 25.18 | 24.6000 | 25.18 | -1.794% | 89 | 1,808 | -50.715% |
| 2026-07-23 | 26.3300 | 26.33 | 25.5000 | 25.64 | +25.379% | 103 | 1,737 | -51.599% |
| 2026-07-21 | 20.1000 | 20.50 | 20.1000 | 20.45 | +3.544% | 39 | 1,716 | -39.315% |
| 2026-07-20 | 20.3100 | 20.31 | 19.7500 | 19.75 | +6.757% | 11 | 1,722 | -37.165% |
| 2026-07-16 | 18.6900 | 18.69 | 18.2400 | 18.50 | -2.580% | 13 | 1,735 | -32.919% |
| 2026-07-15 | 18.9700 | 18.99 | 18.9700 | 18.99 | -11.054% | 11 | 1,746 | -34.650% |
| 2026-07-14 | 22.0500 | 22.36 | 21.1500 | 21.35 | -2.511% | 85 | 1,782 | -41.874% |
| 2026-07-10 | 21.9000 | 21.90 | 21.9000 | 21.90 | -3.311% | 1 | 1,783 | -43.333% |
| 2026-07-09 | 22.6500 | 22.65 | 22.6500 | 22.65 | -1.735% | 1 | 1,782 | -45.210% |
| 2026-07-08 | 23.9000 | 23.90 | 23.0500 | 23.05 | +3.782% | 69 | 1,775 | -46.161% |
| 2026-07-07 | 22.6500 | 22.65 | 22.2100 | 22.21 | -1.899% | 18 | 1,774 | -44.124% |
| 2026-07-06 | 22.7200 | 22.72 | 22.6400 | 22.64 | -1.308% | 2 | 1,776 | -45.186% |
| 2026-07-02 | 22.8100 | 23.05 | 22.4200 | 22.94 | -0.261% | 394 | 1,464 | -45.902% |
| 2026-07-01 | 25.9000 | 25.90 | 23.0000 | 23.00 | -3.766% | 7 | 1,463 | -46.043% |
| 2026-06-30 | 23.7000 | 24.50 | 23.7000 | 23.90 | -0.417% | 6 | 1,459 | -48.075% |
| 2026-06-29 | 23.5500 | 24.25 | 23.5000 | 24.00 | -16.811% | 99 | 1,380 | -48.292% |
| 2026-06-26 | 27.9300 | 29.00 | 27.7000 | 28.85 | -1.871% | 11 | 1,408 | -56.984% |
| 2026-06-25 | 27.2400 | 29.81 | 27.2300 | 29.40 | +20.739% | 336 | 1,318 | -57.789% |
| 2026-06-24 | 23.7100 | 24.35 | 23.3900 | 24.35 | -7.590% | 338 | 1,070 | -49.035% |
| 2026-06-23 | 26.1000 | 26.35 | 26.1000 | 26.35 | -0.753% | 4 | 1,072 | -52.903% |
| 2026-06-22 | 27.0200 | 27.42 | 26.5500 | 26.55 | +12.262% | 129 | 965 | -53.258% |
| 2026-06-18 | 25.5400 | 25.54 | 23.6500 | 23.65 | -2.675% | 10 | 956 | -47.526% |
| 2026-06-17 | 23.0500 | 24.50 | 23.0500 | 24.30 | +12.709% | 22 | 957 | -48.930% |
| 2026-06-16 | 21.7500 | 21.75 | 21.5600 | 21.56 | -0.093% | 20 | 962 | -42.440% |
| 2026-06-15 | 21.9400 | 21.97 | 21.4900 | 21.58 | -17.000% | 174 | 950 | -42.493% |
| 2026-06-12 | 26.3400 | 26.70 | 25.7500 | 26.00 | +7.660% | 418 | 890 | -52.269% |
| 2026-06-11 | 26.1400 | 26.20 | 24.1000 | 24.15 | -4.734% | 110 | 811 | -48.613% |
| 2026-06-10 | 24.1500 | 25.35 | 24.0100 | 25.35 | +4.107% | 144 | 715 | -51.045% |
| 2026-06-09 | 23.3500 | 24.35 | 23.3500 | 24.35 | +7.221% | 7 | 720 | -49.035% |
| 2026-06-08 | 22.2500 | 22.71 | 22.2500 | 22.71 | -0.044% | 3 | 720 | -45.354% |
| 2026-06-05 | 21.9600 | 22.72 | 21.9600 | 22.72 | +15.330% | 2 | 721 | -45.379% |
| 2026-06-04 | 19.6100 | 19.84 | 19.3500 | 19.70 | -7.728% | 438 | 370 | -37.005% |
| 2026-06-03 | 19.4500 | 21.50 | 19.3000 | 21.35 | +14.355% | 21 | 369 | -41.874% |
| 2026-06-02 | 19.3500 | 19.35 | 18.4000 | 18.67 | +7.299% | 15 | 378 | -33.530% |
| 2026-06-01 | 17.5800 | 17.58 | 17.4000 | 17.40 | +14.173% | 6 | 378 | -28.678% |
| 2026-05-29 | 15.0800 | 15.24 | 14.9500 | 15.24 | -4.690% | 3 | 376 | -18.570% |
| 2026-05-27 | 15.9900 | 15.99 | 15.9900 | 15.99 | -4.765% | 3 | 377 | -22.389% |
| 2026-05-26 | 16.8500 | 16.85 | 16.7900 | 16.79 | +5.003% | 8 | 378 | -26.087% |
| 2026-05-22 | 15.5000 | 15.99 | 15.4000 | 15.99 | +1.912% | 28 | 358 | -22.389% |
| 2026-05-21 | 15.8600 | 15.89 | 15.6900 | 15.69 | -12.493% | 62 | 360 | -20.905% |
| 2026-05-19 | 17.9300 | 17.93 | 17.9300 | 17.93 | +2.869% | 1 | 360 | -30.786% |
| 2026-05-15 | 17.4000 | 17.43 | 17.4000 | 17.43 | +4.685% | 2 | 359 | -28.801% |
| 2026-05-12 | 16.6500 | 16.65 | 16.6500 | 16.65 | +6.731% | 1 | 359 | -25.465% |
| 2026-05-11 | 14.9500 | 15.60 | 14.9500 | 15.60 | +1.629% | 25 | 352 | -20.449% |
| 2026-05-08 | 15.3500 | 15.55 | 15.3000 | 15.35 | +1.387% | 30 | 337 | -19.153% |
| 2026-05-07 | 15.0200 | 15.15 | 15.0200 | 15.14 | +4.414% | 9 | 329 | -18.032% |
| 2026-05-06 | 15.4500 | 15.45 | 14.4000 | 14.50 | -4.918% | 262 | 224 | -14.414% |
| 2026-05-05 | 14.8500 | 15.35 | 14.8000 | 15.25 | -4.688% | 25 | 215 | -18.623% |
| 2026-05-04 | 16.1500 | 16.25 | 16.0000 | 16.00 | -3.904% | 45 | 229 | -22.438% |
| 2026-05-01 | 16.0100 | 16.65 | 16.0100 | 16.65 | -5.236% | 28 | 222 | -25.465% |
| 2026-04-30 | 19.0000 | 19.00 | 17.5700 | 17.57 | -4.459% | 39 | 198 | -29.368% |
| 2026-04-29 | 18.3900 | 18.39 | 18.3900 | 18.39 | -6.792% | 5 | 198 | -32.518% |
| 2026-04-27 | 19.8000 | 19.86 | 19.7300 | 19.73 | +2.494% | 15 | 185 | -37.101% |
| 2026-04-24 | 19.8600 | 19.86 | 19.2500 | 19.25 | -7.139% | 8 | 183 | -35.532% |
| 2026-04-23 | 21.0700 | 21.07 | 20.7000 | 20.73 | -4.646% | 31 | 184 | -40.135% |
| 2026-04-22 | 21.7400 | 21.74 | 21.7400 | 21.74 | -3.378% | 1 | 184 | -42.916% |
| 2026-04-21 | 22.5000 | 22.50 | 22.5000 | 22.50 | -6.639% | 2 | 186 | -44.844% |
| 2026-04-20 | 24.1000 | 24.10 | 24.1000 | 24.10 | +8.804% | 7 | 179 | -48.506% |
| 2026-04-17 | 21.6000 | 22.15 | 21.6000 | 22.15 | -10.865% | 12 | 170 | -43.973% |
| 2026-04-16 | 24.8500 | 24.85 | 24.8500 | 24.85 | +6.197% | 1 | 170 | -50.060% |
| 2026-04-14 | 24.6500 | 24.65 | 23.4000 | 23.40 | -14.286% | 16 | 161 | -46.966% |
| 2026-04-13 | 27.9500 | 27.95 | 27.3000 | 27.30 | -0.727% | 15 | 148 | -54.542% |
| 2026-04-10 | 28.2000 | 28.20 | 27.4000 | 27.50 | -8.058% | 72 | 148 | -54.873% |
| 2026-04-09 | 32.8000 | 32.80 | 29.8900 | 29.91 | -13.928% | 60 | 136 | -58.509% |
| 2026-04-08 | 34.2500 | 34.75 | 34.2500 | 34.75 | -14.472% | 11 | 127 | -64.288% |
| 2026-04-07 | 40.6300 | 40.63 | 40.6300 | 40.63 | +3.807% | 1 | 116 | -69.456% |
| 2026-04-01 | 39.6300 | 39.64 | 39.1300 | 39.14 | -15.281% | 30 | 115 | -68.293% |
| 2026-03-30 | 46.2000 | 46.20 | 46.2000 | 46.20 | +11.648% | 14 | 115 | -73.139% |
| 2026-03-26 | 41.6300 | 41.63 | 41.3800 | 41.38 | 0.000% | 101 | 101 | -70.010% |