AMZN270319P00240000
AMZN Mar 19 2027 240.00 Put
optionOPRA
EODOct 6, 2026
14.40USD-7.097%(-1.10)142Vol8,405OI
AMZN270319P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.60 | 15.60 | 14.15 | 14.40 | -7.097% | 142 | 8,424 | 0.000% |
| 2026-10-05 | 15.85 | 15.85 | 14.70 | 15.50 | -4.615% | 62 | 8,422 | -7.097% |
| 2026-10-02 | 15.61 | 16.25 | 15.61 | 16.25 | -3.732% | 19 | 8,421 | -11.385% |
| 2026-10-01 | 17.55 | 18.05 | 16.75 | 16.88 | -0.118% | 105 | 8,419 | -14.692% |
| 2026-09-30 | 17.40 | 17.40 | 16.30 | 16.90 | -3.429% | 255 | 8,383 | -14.793% |
| 2026-09-29 | 18.20 | 18.20 | 17.30 | 17.50 | -2.507% | 103 | 8,320 | -17.714% |
| 2026-09-28 | 18.15 | 18.15 | 17.95 | 17.95 | +4.058% | 13 | 8,318 | -19.777% |
| 2026-09-25 | 17.50 | 17.80 | 16.80 | 17.25 | -0.576% | 265 | 8,440 | -16.522% |
| 2026-09-24 | 18.95 | 18.95 | 17.35 | 17.35 | -1.977% | 85 | 8,475 | -17.003% |
| 2026-09-23 | 16.34 | 18.01 | 16.34 | 17.70 | +13.462% | 48 | 8,458 | -18.644% |
| 2026-09-22 | 15.30 | 16.15 | 15.00 | 15.60 | +5.763% | 114 | 8,504 | -7.692% |
| 2026-09-21 | 15.25 | 15.30 | 14.75 | 14.75 | -10.280% | 49 | 8,501 | -2.373% |
| 2026-09-18 | 16.60 | 16.80 | 16.00 | 16.44 | -4.028% | 156 | 8,436 | -12.409% |
| 2026-09-17 | 17.70 | 17.87 | 16.85 | 17.13 | -11.473% | 332 | 8,203 | -15.937% |
| 2026-09-16 | 18.90 | 19.70 | 18.50 | 19.35 | +2.871% | 182 | 8,087 | -25.581% |
| 2026-09-15 | 17.00 | 18.92 | 16.95 | 18.81 | +11.302% | 387 | 7,986 | -23.445% |
| 2026-09-14 | 16.70 | 17.50 | 16.61 | 16.90 | +7.098% | 72 | 7,952 | -14.793% |
| 2026-09-11 | 16.25 | 16.25 | 15.60 | 15.78 | -11.398% | 280 | 7,951 | -8.745% |
| 2026-09-10 | 18.00 | 18.00 | 17.45 | 17.81 | -0.503% | 48 | 7,938 | -19.147% |
| 2026-09-09 | 17.65 | 18.10 | 17.65 | 17.90 | +9.146% | 23 | 7,922 | -19.553% |
| 2026-09-08 | 16.65 | 16.65 | 16.10 | 16.40 | +4.459% | 27 | 7,908 | -12.195% |
| 2026-09-04 | 15.30 | 16.05 | 15.30 | 15.70 | +1.948% | 163 | 7,787 | -8.280% |
| 2026-09-03 | 15.80 | 15.80 | 15.13 | 15.40 | -5.637% | 16 | 7,780 | -6.494% |
| 2026-09-02 | 17.00 | 17.00 | 15.93 | 16.32 | -2.567% | 43 | 7,769 | -11.765% |
| 2026-09-01 | 16.55 | 16.80 | 16.45 | 16.75 | +8.766% | 100 | 7,699 | -14.030% |
| 2026-08-31 | 15.30 | 15.65 | 14.80 | 15.40 | +9.220% | 30 | 7,679 | -6.494% |
| 2026-08-28 | 15.57 | 15.57 | 13.77 | 14.10 | -14.545% | 14 | 7,684 | +2.128% |
| 2026-08-27 | 16.25 | 16.56 | 15.95 | 16.50 | +6.796% | 35 | 7,679 | -12.727% |
| 2026-08-26 | 15.65 | 15.79 | 15.15 | 15.45 | +1.645% | 93 | 7,648 | -6.796% |
| 2026-08-25 | 15.40 | 15.55 | 15.20 | 15.20 | -0.262% | 62 | 7,620 | -5.263% |
| 2026-08-24 | 15.00 | 15.65 | 14.90 | 15.24 | -4.750% | 533 | 7,218 | -5.512% |
| 2026-08-21 | 16.00 | 16.38 | 15.60 | 16.00 | +3.560% | 36 | 7,212 | -10.000% |
| 2026-08-20 | 15.20 | 15.50 | 14.75 | 15.45 | +7.666% | 544 | 6,790 | -6.796% |
| 2026-08-19 | 15.65 | 15.65 | 14.35 | 14.35 | -6.515% | 568 | 7,149 | +0.348% |
| 2026-08-18 | 15.35 | 15.35 | 15.35 | 15.35 | -1.095% | 1,000 | 6,249 | -6.189% |
| 2026-08-17 | 15.25 | 15.55 | 14.85 | 15.52 | +5.220% | 276 | 6,305 | -7.216% |
| 2026-08-14 | 14.62 | 14.75 | 14.62 | 14.75 | +1.654% | 189 | 6,116 | -2.373% |
| 2026-08-13 | 14.60 | 14.60 | 14.51 | 14.51 | +4.765% | 3 | 6,114 | -0.758% |
| 2026-08-12 | 13.20 | 13.90 | 13.20 | 13.85 | +6.130% | 240 | 6,249 | +3.971% |
| 2026-08-11 | 12.54 | 13.12 | 12.54 | 13.05 | +6.531% | 150 | 6,166 | +10.345% |
| 2026-08-10 | 12.80 | 12.80 | 12.10 | 12.25 | -5.769% | 53 | 6,139 | +17.551% |
| 2026-08-07 | 12.75 | 13.00 | 12.40 | 13.00 | -6.475% | 37 | 6,117 | +10.769% |
| 2026-08-06 | 13.75 | 13.90 | 13.75 | 13.90 | -0.856% | 2 | 6,116 | +3.597% |
| 2026-08-05 | 13.98 | 14.02 | 13.98 | 14.02 | +7.433% | 3 | 6,115 | +2.710% |
| 2026-08-04 | 12.55 | 13.05 | 12.55 | 13.05 | +13.478% | 11 | 6,105 | +10.345% |
| 2026-08-03 | 11.10 | 11.50 | 10.93 | 11.50 | -15.936% | 1,061 | 5,909 | +25.217% |
| 2026-07-31 | 15.22 | 15.22 | 13.68 | 13.68 | -46.977% | 573 | 5,887 | +5.263% |
| 2026-07-30 | 27.50 | 27.50 | 25.45 | 25.80 | -8.802% | 1,107 | 5,406 | -44.186% |
| 2026-07-29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.000% | 3 | 5,409 | -49.099% |
| 2026-07-28 | 29.55 | 29.55 | 28.29 | 28.29 | +1.036% | 5 | 5,404 | -49.099% |
| 2026-07-27 | 26.85 | 28.05 | 26.85 | 28.00 | +0.539% | 77 | 5,379 | -48.571% |
| 2026-07-24 | 27.71 | 27.85 | 27.30 | 27.85 | -0.358% | 41 | 5,390 | -48.294% |
| 2026-07-23 | 28.99 | 28.99 | 27.95 | 27.95 | +17.883% | 4 | 5,390 | -48.479% |
| 2026-07-22 | 23.10 | 24.09 | 23.10 | 23.71 | +4.311% | 106 | 5,436 | -39.266% |
| 2026-07-21 | 22.80 | 22.80 | 22.40 | 22.73 | +4.027% | 45 | 5,433 | -36.648% |
| 2026-07-20 | 21.80 | 21.85 | 21.80 | 21.85 | -5.616% | 8 | 5,426 | -34.096% |
| 2026-07-17 | 23.15 | 23.15 | 23.15 | 23.15 | +11.728% | 4 | 5,430 | -37.797% |
| 2026-07-16 | 20.55 | 20.72 | 20.30 | 20.72 | -3.628% | 11 | 5,425 | -30.502% |
| 2026-07-15 | 21.00 | 21.50 | 21.00 | 21.50 | -9.283% | 5 | 5,426 | -33.023% |
| 2026-07-14 | 23.86 | 23.86 | 23.70 | 23.70 | -0.420% | 6 | 5,426 | -39.241% |
| 2026-07-13 | 23.52 | 23.80 | 23.52 | 23.80 | -1.327% | 3 | 5,425 | -39.496% |
| 2026-07-10 | 24.12 | 24.12 | 24.12 | 24.12 | -2.031% | 1 | 5,426 | -40.299% |
| 2026-07-09 | 25.76 | 25.90 | 24.60 | 24.62 | -4.202% | 6 | 5,424 | -41.511% |
| 2026-07-08 | 25.72 | 26.25 | 25.70 | 25.70 | +4.770% | 793 | 5,455 | -43.969% |
| 2026-07-07 | 25.06 | 25.06 | 24.39 | 24.53 | -2.659% | 92 | 5,442 | -41.296% |
| 2026-07-02 | 25.20 | 25.20 | 25.20 | 25.20 | -1.486% | 1 | 5,442 | -42.857% |
| 2026-07-01 | 28.60 | 28.60 | 25.27 | 25.58 | -6.197% | 68 | 5,436 | -43.706% |
| 2026-06-30 | 26.50 | 27.27 | 26.50 | 27.27 | +3.100% | 10 | 5,428 | -47.195% |
| 2026-06-29 | 27.14 | 27.14 | 25.35 | 26.45 | -11.863% | 22 | 5,416 | -45.558% |
| 2026-06-26 | 31.32 | 31.80 | 30.01 | 30.01 | -6.219% | 274 | 5,196 | -52.016% |
| 2026-06-25 | 31.70 | 32.00 | 31.00 | 32.00 | +16.364% | 15 | 5,191 | -55.000% |
| 2026-06-24 | 27.07 | 27.50 | 25.95 | 27.50 | -5.172% | 8 | 5,185 | -47.636% |
| 2026-06-23 | 28.95 | 29.60 | 28.80 | 29.00 | -2.291% | 20 | 5,183 | -50.345% |
| 2026-06-22 | 29.70 | 29.70 | 29.68 | 29.68 | +14.816% | 8 | 5,175 | -51.482% |
| 2026-06-18 | 27.65 | 27.65 | 25.85 | 25.85 | +1.174% | 6 | 5,174 | -44.294% |
| 2026-06-17 | 25.50 | 25.55 | 25.50 | 25.55 | +6.237% | 8 | 5,166 | -43.640% |
| 2026-06-16 | 23.75 | 24.05 | 23.19 | 24.05 | +0.501% | 9 | 5,166 | -40.125% |
| 2026-06-15 | 23.92 | 24.35 | 23.75 | 23.93 | -14.840% | 69 | 5,128 | -39.824% |
| 2026-06-12 | 29.11 | 29.32 | 28.08 | 28.10 | +6.439% | 253 | 5,040 | -48.754% |
| 2026-06-11 | 28.40 | 28.60 | 26.40 | 26.40 | -5.206% | 36 | 5,009 | -45.455% |
| 2026-06-10 | 26.48 | 27.95 | 26.48 | 27.85 | +3.570% | 39 | 4,996 | -48.294% |
| 2026-06-09 | 26.89 | 26.89 | 26.89 | 26.89 | +5.534% | 1,100 | 4,957 | -46.448% |
| 2026-06-08 | 24.25 | 25.56 | 24.25 | 25.48 | +3.704% | 624 | 4,357 | -43.485% |
| 2026-06-05 | 22.05 | 24.57 | 22.05 | 24.57 | +12.500% | 1,005 | 3,382 | -41.392% |
| 2026-06-04 | 22.39 | 22.39 | 21.84 | 21.84 | -7.064% | 3 | 3,380 | -34.066% |
| 2026-06-03 | 22.95 | 23.67 | 22.80 | 23.50 | +14.634% | 5 | 3,379 | -38.723% |
| 2026-06-02 | 21.60 | 21.60 | 20.25 | 20.50 | +5.398% | 92 | 3,307 | -29.756% |
| 2026-06-01 | 18.55 | 19.83 | 18.55 | 19.45 | +17.879% | 12 | 3,303 | -25.964% |
| 2026-05-29 | 16.53 | 16.53 | 16.50 | 16.50 | +1.852% | 2 | 3,303 | -12.727% |
| 2026-05-28 | 17.10 | 17.17 | 16.20 | 16.20 | -3.972% | 6 | 3,303 | -11.111% |
| 2026-05-27 | 16.87 | 16.87 | 16.87 | 16.87 | -9.301% | 2 | 3,302 | -14.641% |
| 2026-05-26 | 18.60 | 18.60 | 18.60 | 18.60 | +6.897% | 1 | 3,302 | -22.581% |
| 2026-05-22 | 17.05 | 17.40 | 17.04 | 17.40 | -0.057% | 33 | 3,290 | -17.241% |
| 2026-05-21 | 17.72 | 17.72 | 17.41 | 17.41 | -12.906% | 2 | 3,291 | -17.289% |
| 2026-05-19 | 19.90 | 19.99 | 19.90 | 19.99 | +5.935% | 3 | 3,289 | -27.964% |
| 2026-05-15 | 18.90 | 18.90 | 18.70 | 18.87 | +6.250% | 5 | 3,290 | -23.688% |
| 2026-05-13 | 18.60 | 18.71 | 17.76 | 17.76 | -3.478% | 509 | 2,789 | -18.919% |
| 2026-05-12 | 18.15 | 18.40 | 18.15 | 18.40 | +5.747% | 515 | 2,393 | -21.739% |
| 2026-05-11 | 17.35 | 17.45 | 16.85 | 17.40 | +1.458% | 108 | 2,417 | -17.241% |
| 2026-05-08 | 17.15 | 17.15 | 17.15 | 17.15 | +1.180% | 6 | 2,417 | -16.035% |
| 2026-05-07 | 16.60 | 17.10 | 16.50 | 16.95 | +5.607% | 31 | 2,392 | -15.044% |
| 2026-05-06 | 16.45 | 16.80 | 16.05 | 16.05 | -4.464% | 12 | 2,387 | -10.280% |
| 2026-05-05 | 16.15 | 16.85 | 16.15 | 16.80 | -4.382% | 310 | 2,208 | -14.286% |
| 2026-05-04 | 17.92 | 18.00 | 16.80 | 17.57 | -4.094% | 15 | 2,205 | -18.042% |
| 2026-05-01 | 18.08 | 18.32 | 17.95 | 18.32 | -5.323% | 19 | 2,199 | -21.397% |
| 2026-04-30 | 20.96 | 20.96 | 19.15 | 19.35 | -6.747% | 280 | 2,153 | -25.581% |
| 2026-04-29 | 21.00 | 21.00 | 20.75 | 20.75 | -5.981% | 360 | 1,803 | -30.602% |
| 2026-04-28 | 21.80 | 22.07 | 21.80 | 22.07 | +0.961% | 190 | 1,668 | -34.753% |
| 2026-04-27 | 21.75 | 21.86 | 21.66 | 21.86 | +3.113% | 25 | 1,658 | -34.126% |
| 2026-04-24 | 22.62 | 22.62 | 21.20 | 21.20 | -9.979% | 7 | 1,663 | -32.075% |
| 2026-04-23 | 22.62 | 23.55 | 22.62 | 23.55 | +0.986% | 8 | 1,663 | -38.854% |
| 2026-04-22 | 23.75 | 23.75 | 23.32 | 23.32 | -7.534% | 6 | 1,664 | -38.250% |
| 2026-04-21 | 24.00 | 25.22 | 24.00 | 25.22 | -2.248% | 12 | 1,664 | -42.902% |
| 2026-04-20 | 25.85 | 26.25 | 25.80 | 25.80 | +8.861% | 1,508 | 164 | -44.186% |
| 2026-04-17 | 24.05 | 24.05 | 23.70 | 23.70 | -7.961% | 12 | 155 | -39.241% |
| 2026-04-16 | 26.25 | 26.83 | 25.75 | 25.75 | -0.732% | 29 | 142 | -44.078% |
| 2026-04-15 | 26.44 | 26.44 | 25.94 | 25.94 | -0.422% | 12 | 153 | -44.487% |
| 2026-04-14 | 27.00 | 27.25 | 25.04 | 26.05 | -12.408% | 113 | 172 | -44.722% |
| 2026-04-13 | 29.80 | 29.80 | 29.60 | 29.74 | -1.686% | 62 | 117 | -51.580% |
| 2026-04-10 | 30.52 | 30.60 | 29.50 | 30.25 | -6.923% | 146 | 117 | -52.397% |
| 2026-04-09 | 34.80 | 34.80 | 32.49 | 32.50 | -13.793% | 56 | 66 | -55.692% |
| 2026-04-08 | 36.75 | 37.70 | 36.75 | 37.70 | -15.660% | 39 | 57 | -61.804% |
| 2026-04-02 | 44.70 | 44.70 | 44.70 | 44.70 | +5.724% | 2 | 31 | -67.785% |
| 2026-04-01 | 44.20 | 44.20 | 42.27 | 42.28 | -12.228% | 16 | 31 | -65.941% |
| 2026-03-30 | 49.60 | 49.65 | 48.17 | 48.17 | +5.822% | 20 | 21 | -70.106% |
| 2026-03-26 | 45.23 | 45.52 | 45.23 | 45.52 | 0.000% | 2 | 2 | -68.366% |