AMZN270319P00245000
AMZN Mar 19 2027 245.00 Put
optionOPRA
EODOct 6, 2026
16.25USD-4.971%(-0.85)65Vol11,347OI
AMZN270319P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 17.46 | 17.46 | 16.15 | 16.25 | -4.971% | 65 | 11,338 | 0.000% |
| 2026-10-05 | 17.85 | 17.95 | 17.00 | 17.10 | -7.817% | 256 | 11,461 | -4.971% |
| 2026-10-02 | 17.68 | 18.70 | 17.68 | 18.55 | -4.627% | 73 | 11,443 | -12.399% |
| 2026-10-01 | 20.03 | 20.55 | 19.00 | 19.45 | +2.910% | 142 | 11,422 | -16.452% |
| 2026-09-30 | 19.19 | 19.19 | 18.50 | 18.90 | -4.786% | 48 | 11,414 | -14.021% |
| 2026-09-29 | 20.55 | 20.55 | 19.85 | 19.85 | -3.874% | 28 | 11,425 | -18.136% |
| 2026-09-28 | 20.92 | 21.24 | 20.15 | 20.65 | +5.897% | 101 | 11,422 | -21.308% |
| 2026-09-25 | 20.20 | 20.20 | 18.95 | 19.50 | -0.256% | 222 | 11,412 | -16.667% |
| 2026-09-24 | 20.85 | 20.95 | 19.35 | 19.55 | -1.857% | 147 | 11,370 | -16.880% |
| 2026-09-23 | 19.72 | 20.46 | 19.50 | 19.92 | +11.285% | 109 | 11,353 | -18.424% |
| 2026-09-22 | 17.30 | 18.30 | 17.30 | 17.90 | +5.605% | 65 | 11,370 | -9.218% |
| 2026-09-21 | 17.37 | 17.84 | 16.95 | 16.95 | -7.880% | 58 | 11,369 | -4.130% |
| 2026-09-18 | 18.75 | 18.90 | 18.10 | 18.40 | -4.416% | 179 | 11,336 | -11.685% |
| 2026-09-17 | 20.05 | 20.05 | 19.25 | 19.25 | -12.896% | 218 | 11,294 | -15.584% |
| 2026-09-16 | 21.20 | 22.10 | 21.00 | 22.10 | +4.492% | 130 | 11,246 | -26.471% |
| 2026-09-15 | 20.85 | 21.15 | 20.60 | 21.15 | +11.609% | 43 | 11,242 | -23.168% |
| 2026-09-14 | 19.50 | 19.70 | 18.90 | 18.95 | +6.461% | 237 | 11,036 | -14.248% |
| 2026-09-11 | 18.20 | 18.40 | 17.65 | 17.80 | -11.089% | 446 | 10,709 | -8.708% |
| 2026-09-10 | 19.70 | 20.02 | 19.55 | 20.02 | +0.200% | 22 | 10,703 | -18.831% |
| 2026-09-09 | 20.20 | 20.25 | 19.85 | 19.98 | +8.000% | 23 | 10,682 | -18.669% |
| 2026-09-08 | 18.10 | 18.50 | 18.10 | 18.50 | +5.114% | 40 | 10,678 | -12.162% |
| 2026-09-04 | 16.85 | 18.05 | 16.85 | 17.60 | +1.441% | 15 | 10,670 | -7.670% |
| 2026-09-03 | 17.52 | 17.65 | 17.25 | 17.35 | -5.809% | 16 | 10,662 | -6.340% |
| 2026-09-02 | 18.20 | 18.45 | 18.10 | 18.42 | -2.281% | 9 | 10,660 | -11.781% |
| 2026-09-01 | 19.08 | 19.08 | 18.53 | 18.85 | +9.275% | 17 | 10,658 | -13.793% |
| 2026-08-31 | 17.05 | 17.65 | 16.80 | 17.25 | +8.422% | 192 | 10,507 | -5.797% |
| 2026-08-28 | 17.30 | 17.40 | 15.75 | 15.91 | -12.822% | 378 | 10,393 | +2.137% |
| 2026-08-27 | 18.40 | 18.70 | 18.25 | 18.25 | +3.989% | 64 | 10,344 | -10.959% |
| 2026-08-26 | 17.60 | 17.60 | 17.10 | 17.55 | +0.573% | 48 | 10,314 | -7.407% |
| 2026-08-25 | 17.30 | 17.45 | 17.25 | 17.45 | +3.561% | 41 | 10,294 | -6.877% |
| 2026-08-24 | 17.00 | 17.00 | 16.80 | 16.85 | -7.214% | 6 | 10,294 | -3.561% |
| 2026-08-21 | 18.10 | 18.16 | 17.55 | 18.16 | +4.368% | 428 | 9,960 | -10.518% |
| 2026-08-20 | 16.67 | 17.45 | 16.67 | 17.40 | +9.779% | 64 | 9,905 | -6.609% |
| 2026-08-19 | 16.50 | 16.50 | 15.85 | 15.85 | -8.382% | 6 | 9,904 | +2.524% |
| 2026-08-18 | 16.90 | 17.30 | 16.90 | 17.30 | -1.368% | 5 | 9,900 | -6.069% |
| 2026-08-17 | 15.80 | 17.75 | 15.80 | 17.54 | +5.663% | 13 | 9,906 | -7.355% |
| 2026-08-14 | 16.45 | 16.60 | 16.45 | 16.60 | +0.302% | 7 | 9,908 | -2.108% |
| 2026-08-13 | 16.47 | 16.55 | 16.25 | 16.55 | +4.747% | 7 | 9,909 | -1.813% |
| 2026-08-12 | 15.60 | 15.80 | 15.55 | 15.80 | +7.483% | 15 | 9,899 | +2.848% |
| 2026-08-11 | 14.60 | 14.85 | 14.60 | 14.70 | +6.909% | 27 | 9,877 | +10.544% |
| 2026-08-10 | 14.17 | 14.17 | 13.50 | 13.75 | -5.498% | 175 | 9,856 | +18.182% |
| 2026-08-07 | 14.50 | 14.65 | 14.00 | 14.55 | +4.526% | 372 | 9,946 | +11.684% |
| 2026-08-05 | 13.92 | 13.92 | 13.92 | 13.92 | -5.627% | 1 | 9,946 | +16.739% |
| 2026-08-04 | 13.80 | 14.75 | 13.80 | 14.75 | +13.027% | 10 | 9,947 | +10.169% |
| 2026-08-03 | 12.78 | 13.05 | 12.20 | 13.05 | -16.932% | 140 | 9,968 | +24.521% |
| 2026-07-31 | 17.00 | 17.00 | 15.50 | 15.71 | -45.451% | 160 | 9,892 | +3.437% |
| 2026-07-30 | 28.65 | 29.14 | 28.65 | 28.80 | -12.754% | 19 | 9,903 | -43.576% |
| 2026-07-29 | 33.02 | 33.02 | 33.01 | 33.01 | +8.017% | 6 | 9,897 | -50.772% |
| 2026-07-24 | 31.35 | 31.40 | 30.56 | 30.56 | -2.208% | 4 | 9,894 | -46.826% |
| 2026-07-23 | 29.85 | 31.85 | 29.85 | 31.25 | +17.570% | 15 | 9,885 | -48.000% |
| 2026-07-22 | 26.22 | 26.65 | 25.72 | 26.58 | +6.193% | 12 | 9,885 | -38.864% |
| 2026-07-21 | 25.15 | 25.20 | 24.75 | 25.03 | +1.955% | 56 | 9,876 | -35.078% |
| 2026-07-20 | 24.80 | 24.80 | 24.20 | 24.55 | -4.845% | 20 | 9,875 | -33.809% |
| 2026-07-17 | 25.80 | 25.80 | 25.80 | 25.80 | +13.357% | 1 | 9,874 | -37.016% |
| 2026-07-16 | 22.75 | 22.93 | 22.67 | 22.76 | -1.472% | 39 | 9,877 | -28.603% |
| 2026-07-15 | 23.32 | 23.32 | 23.10 | 23.10 | -11.832% | 2 | 9,876 | -29.654% |
| 2026-07-14 | 26.94 | 26.94 | 26.20 | 26.20 | +0.653% | 1,501 | 9,275 | -37.977% |
| 2026-07-13 | 25.90 | 26.03 | 25.90 | 26.03 | -4.125% | 3 | 9,274 | -37.572% |
| 2026-07-10 | 27.05 | 27.15 | 26.67 | 27.15 | +2.183% | 187 | 9,129 | -40.147% |
| 2026-07-09 | 28.55 | 28.55 | 26.57 | 26.57 | -5.613% | 7 | 9,124 | -38.841% |
| 2026-07-08 | 27.45 | 28.75 | 27.45 | 28.15 | +4.453% | 21 | 9,104 | -42.274% |
| 2026-07-07 | 27.99 | 27.99 | 26.85 | 26.95 | -1.893% | 77 | 9,104 | -39.703% |
| 2026-07-06 | 27.45 | 27.47 | 27.40 | 27.47 | -2.416% | 66 | 9,038 | -40.845% |
| 2026-07-02 | 27.70 | 28.15 | 27.10 | 28.15 | -2.087% | 4 | 9,036 | -42.274% |
| 2026-07-01 | 31.25 | 31.26 | 27.79 | 28.75 | -4.801% | 112 | 8,982 | -43.478% |
| 2026-06-30 | 29.80 | 30.20 | 29.80 | 30.20 | +3.602% | 2 | 8,981 | -46.192% |
| 2026-06-29 | 27.50 | 29.29 | 27.45 | 29.15 | -16.115% | 38 | 8,969 | -44.254% |
| 2026-06-26 | 34.55 | 34.75 | 33.75 | 34.75 | -1.558% | 21 | 8,969 | -53.237% |
| 2026-06-25 | 35.40 | 35.60 | 34.70 | 35.30 | +12.636% | 341 | 8,727 | -53.966% |
| 2026-06-24 | 29.50 | 31.34 | 28.85 | 31.34 | +0.934% | 57 | 8,671 | -48.149% |
| 2026-06-23 | 33.50 | 33.50 | 31.05 | 31.05 | -3.571% | 3 | 8,670 | -47.665% |
| 2026-06-22 | 29.65 | 32.20 | 29.65 | 32.20 | +14.387% | 19 | 8,713 | -49.534% |
| 2026-06-18 | 28.90 | 28.90 | 27.76 | 28.15 | -4.252% | 169 | 8,603 | -42.274% |
| 2026-06-17 | 29.40 | 29.40 | 29.40 | 29.40 | +11.153% | 1 | 8,602 | -44.728% |
| 2026-06-16 | 25.84 | 26.45 | 25.78 | 26.45 | -0.601% | 5 | 8,604 | -38.563% |
| 2026-06-15 | 26.65 | 26.65 | 26.20 | 26.61 | -13.463% | 12 | 8,593 | -38.933% |
| 2026-06-12 | 29.15 | 31.75 | 29.15 | 30.75 | +5.852% | 12 | 8,581 | -47.154% |
| 2026-06-11 | 30.40 | 31.40 | 29.05 | 29.05 | -4.598% | 27 | 8,564 | -44.062% |
| 2026-06-10 | 29.40 | 30.45 | 29.40 | 30.45 | +9.218% | 46 | 8,522 | -46.634% |
| 2026-06-09 | 27.85 | 29.30 | 27.85 | 27.88 | -0.072% | 38 | 8,516 | -41.714% |
| 2026-06-08 | 27.10 | 28.20 | 27.10 | 27.90 | +3.066% | 23 | 8,497 | -41.756% |
| 2026-06-05 | 26.67 | 27.07 | 26.67 | 27.07 | +12.792% | 2 | 8,497 | -39.970% |
| 2026-06-04 | 24.53 | 24.53 | 24.00 | 24.00 | -6.213% | 3 | 8,496 | -32.292% |
| 2026-06-03 | 23.60 | 25.59 | 23.60 | 25.59 | +14.497% | 15 | 8,489 | -36.499% |
| 2026-06-02 | 22.45 | 22.45 | 22.30 | 22.35 | +4.050% | 27 | 8,465 | -27.293% |
| 2026-06-01 | 19.85 | 21.61 | 19.85 | 21.48 | +14.560% | 158 | 8,443 | -24.348% |
| 2026-05-29 | 18.75 | 18.75 | 18.75 | 18.75 | 0.000% | 1 | 8,443 | -13.333% |
| 2026-05-28 | 19.05 | 19.05 | 18.75 | 18.75 | -9.856% | 11 | 8,433 | -13.333% |
| 2026-05-26 | 19.31 | 20.80 | 19.31 | 20.80 | +6.941% | 2 | 8,433 | -21.875% |
| 2026-05-22 | 19.01 | 19.45 | 18.85 | 19.45 | +2.639% | 53 | 8,418 | -16.452% |
| 2026-05-21 | 18.95 | 18.95 | 18.95 | 18.95 | -6.188% | 11 | 8,407 | -14.248% |
| 2026-05-20 | 20.40 | 20.40 | 20.20 | 20.20 | -11.906% | 32 | 8,426 | -19.554% |
| 2026-05-19 | 22.20 | 22.93 | 22.20 | 22.93 | +10.187% | 70 | 8,426 | -29.132% |
| 2026-05-15 | 21.17 | 21.24 | 20.81 | 20.81 | +8.216% | 12 | 8,426 | -21.913% |
| 2026-05-13 | 19.44 | 19.44 | 19.23 | 19.23 | +4.228% | 6 | 8,428 | -15.497% |
| 2026-05-11 | 18.45 | 18.45 | 18.45 | 18.45 | -1.337% | 2 | 8,426 | -11.924% |
| 2026-05-08 | 19.15 | 19.15 | 18.64 | 18.70 | +2.466% | 9 | 8,418 | -13.102% |
| 2026-05-07 | 18.35 | 18.35 | 18.25 | 18.25 | +2.817% | 7 | 8,412 | -10.959% |
| 2026-05-06 | 18.19 | 18.19 | 17.75 | 17.75 | -4.672% | 14 | 8,398 | -8.451% |
| 2026-05-05 | 18.10 | 18.62 | 18.10 | 18.62 | -4.513% | 2 | 8,397 | -12.728% |
| 2026-05-04 | 19.53 | 19.53 | 19.50 | 19.50 | -2.985% | 11 | 8,386 | -16.667% |
| 2026-05-01 | 19.41 | 20.10 | 19.41 | 20.10 | -6.294% | 17 | 8,384 | -19.154% |
| 2026-04-30 | 22.47 | 22.47 | 21.00 | 21.45 | -10.588% | 686 | 7,710 | -24.242% |
| 2026-04-28 | 23.99 | 23.99 | 23.99 | 23.99 | +0.335% | 1 | 7,710 | -32.263% |
| 2026-04-27 | 23.91 | 23.91 | 23.91 | 23.91 | -3.198% | 1 | 7,710 | -32.037% |
| 2026-04-24 | 24.70 | 24.70 | 24.70 | 24.70 | -3.891% | 1 | 7,709 | -34.211% |
| 2026-04-23 | 24.83 | 25.83 | 24.76 | 25.70 | +0.195% | 36 | 7,702 | -36.770% |
| 2026-04-22 | 26.10 | 26.10 | 25.65 | 25.65 | -4.753% | 6 | 7,699 | -36.647% |
| 2026-04-21 | 26.45 | 26.93 | 26.45 | 26.93 | -3.477% | 12 | 7,691 | -39.658% |
| 2026-04-20 | 28.25 | 28.40 | 27.90 | 27.90 | +7.722% | 11 | 7,686 | -41.756% |
| 2026-04-17 | 26.40 | 26.40 | 25.90 | 25.90 | -7.829% | 17 | 7,696 | -37.259% |
| 2026-04-16 | 29.35 | 29.35 | 27.95 | 28.10 | -0.178% | 134 | 7,680 | -42.171% |
| 2026-04-15 | 28.65 | 28.80 | 28.15 | 28.15 | -0.705% | 144 | 7,686 | -42.274% |
| 2026-04-14 | 29.31 | 29.45 | 27.85 | 28.35 | -12.769% | 213 | 7,561 | -42.681% |
| 2026-04-13 | 32.95 | 32.95 | 32.50 | 32.50 | -1.515% | 4 | 7,557 | -50.000% |
| 2026-04-10 | 33.12 | 33.20 | 32.05 | 33.00 | -6.648% | 42 | 7,557 | -50.758% |
| 2026-04-09 | 36.39 | 36.39 | 35.35 | 35.35 | -22.563% | 68 | 7,553 | -54.031% |
| 2026-04-01 | 45.65 | 45.65 | 45.65 | 45.65 | -4.657% | 7,500 | 7,550 | -64.403% |
| 2026-03-26 | 47.88 | 47.88 | 47.88 | 47.88 | 0.000% | 50 | 50 | -66.061% |