AMZN270319P00250000
AMZN Mar 19 2027 250.00 Put
optionOPRA
EODOct 6, 2026
18.55USD-9.069%(-1.85)433Vol7,453OI
AMZN270319P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 20.15 | 20.15 | 18.40 | 18.55 | -9.069% | 433 | 7,157 | 0.000% |
| 2026-10-05 | 20.25 | 20.40 | 19.15 | 20.40 | -1.449% | 191 | 7,150 | -9.069% |
| 2026-10-02 | 20.00 | 20.85 | 20.00 | 20.70 | -6.335% | 105 | 7,170 | -10.386% |
| 2026-10-01 | 22.90 | 23.00 | 21.40 | 22.10 | +1.376% | 365 | 6,839 | -16.063% |
| 2026-09-30 | 22.88 | 22.88 | 20.89 | 21.80 | -2.461% | 30 | 6,849 | -14.908% |
| 2026-09-29 | 22.79 | 23.22 | 21.65 | 22.35 | -0.887% | 30 | 6,857 | -17.002% |
| 2026-09-28 | 23.10 | 23.84 | 22.55 | 22.55 | +3.678% | 30 | 6,843 | -17.738% |
| 2026-09-25 | 22.58 | 22.58 | 21.37 | 21.75 | -0.685% | 58 | 6,842 | -14.713% |
| 2026-09-24 | 23.50 | 23.50 | 21.80 | 21.90 | -1.351% | 61 | 6,859 | -15.297% |
| 2026-09-23 | 20.80 | 22.75 | 20.80 | 22.20 | +11.839% | 315 | 6,701 | -16.441% |
| 2026-09-22 | 19.40 | 20.68 | 19.40 | 19.85 | +4.529% | 62 | 6,746 | -6.549% |
| 2026-09-21 | 19.57 | 20.15 | 18.80 | 18.99 | -8.482% | 156 | 6,738 | -2.317% |
| 2026-09-18 | 21.07 | 21.20 | 20.49 | 20.75 | -3.533% | 310 | 6,737 | -10.602% |
| 2026-09-17 | 22.00 | 22.00 | 21.50 | 21.51 | -14.132% | 14 | 6,733 | -13.761% |
| 2026-09-16 | 23.97 | 25.05 | 23.40 | 25.05 | +6.324% | 151 | 6,673 | -25.948% |
| 2026-09-15 | 22.60 | 23.60 | 22.60 | 23.56 | +10.610% | 274 | 6,627 | -21.265% |
| 2026-09-14 | 21.30 | 22.05 | 20.45 | 21.30 | +6.981% | 290 | 6,466 | -12.911% |
| 2026-09-11 | 20.40 | 20.80 | 19.90 | 19.91 | -11.314% | 502 | 6,298 | -6.831% |
| 2026-09-10 | 22.85 | 22.85 | 21.90 | 22.45 | +0.899% | 102 | 6,260 | -17.372% |
| 2026-09-09 | 22.51 | 22.62 | 22.20 | 22.25 | +7.488% | 18 | 6,248 | -16.629% |
| 2026-09-08 | 20.55 | 20.70 | 20.05 | 20.70 | +2.985% | 97 | 6,255 | -10.386% |
| 2026-09-04 | 19.77 | 20.30 | 19.77 | 20.10 | +3.608% | 13 | 6,251 | -7.711% |
| 2026-09-03 | 19.70 | 19.70 | 19.25 | 19.40 | -6.144% | 8 | 6,250 | -4.381% |
| 2026-09-02 | 20.85 | 20.85 | 20.65 | 20.67 | -1.805% | 8 | 6,247 | -10.256% |
| 2026-09-01 | 21.55 | 21.55 | 21.05 | 21.05 | +6.853% | 19 | 6,240 | -11.876% |
| 2026-08-31 | 18.90 | 19.95 | 18.76 | 19.70 | +10.986% | 65 | 6,229 | -5.838% |
| 2026-08-28 | 19.80 | 19.80 | 17.50 | 17.75 | -15.476% | 161 | 6,149 | +4.507% |
| 2026-08-27 | 20.75 | 21.00 | 20.20 | 21.00 | +6.870% | 172 | 6,084 | -11.667% |
| 2026-08-26 | 19.70 | 19.95 | 19.20 | 19.65 | +0.769% | 20 | 6,083 | -5.598% |
| 2026-08-25 | 19.33 | 19.55 | 19.10 | 19.50 | +3.339% | 64 | 6,066 | -4.872% |
| 2026-08-24 | 18.87 | 18.87 | 18.85 | 18.87 | -6.815% | 6 | 6,065 | -1.696% |
| 2026-08-21 | 20.58 | 20.75 | 19.65 | 20.25 | +0.998% | 259 | 5,846 | -8.395% |
| 2026-08-20 | 19.10 | 20.05 | 19.05 | 20.05 | +6.649% | 8 | 5,843 | -7.481% |
| 2026-08-19 | 18.80 | 18.80 | 18.80 | 18.80 | -5.528% | 1 | 5,844 | -1.330% |
| 2026-08-18 | 19.35 | 19.90 | 19.35 | 19.90 | -0.351% | 2 | 5,845 | -6.784% |
| 2026-08-17 | 18.00 | 20.10 | 18.00 | 19.97 | +7.078% | 18 | 5,839 | -7.111% |
| 2026-08-14 | 18.45 | 18.65 | 18.45 | 18.65 | +2.136% | 8 | 5,832 | -0.536% |
| 2026-08-13 | 17.40 | 18.26 | 17.40 | 18.26 | +1.444% | 6 | 5,832 | +1.588% |
| 2026-08-12 | 16.75 | 18.00 | 16.75 | 18.00 | +7.784% | 54 | 5,829 | +3.056% |
| 2026-08-11 | 16.20 | 16.70 | 16.20 | 16.70 | +7.395% | 132 | 5,799 | +11.078% |
| 2026-08-10 | 15.30 | 15.65 | 15.00 | 15.55 | -4.835% | 99 | 5,792 | +19.293% |
| 2026-08-07 | 16.65 | 16.65 | 15.75 | 16.34 | -5.275% | 40 | 5,812 | +13.525% |
| 2026-08-06 | 17.27 | 17.30 | 17.25 | 17.25 | -1.316% | 5 | 5,811 | +7.536% |
| 2026-08-05 | 16.75 | 17.50 | 16.75 | 17.48 | +6.004% | 10 | 5,811 | +6.121% |
| 2026-08-04 | 16.00 | 16.49 | 15.45 | 16.49 | +9.933% | 34 | 5,810 | +12.492% |
| 2026-08-03 | 15.00 | 15.00 | 13.65 | 15.00 | -13.793% | 1,102 | 5,331 | +23.667% |
| 2026-07-31 | 19.50 | 19.50 | 17.40 | 17.40 | -45.024% | 740 | 5,260 | +6.609% |
| 2026-07-30 | 31.84 | 31.84 | 31.30 | 31.65 | -6.994% | 45 | 5,263 | -41.390% |
| 2026-07-27 | 32.69 | 34.06 | 32.69 | 34.03 | +0.088% | 65 | 5,260 | -45.489% |
| 2026-07-24 | 34.39 | 34.39 | 34.00 | 34.00 | +0.890% | 4 | 5,260 | -45.441% |
| 2026-07-23 | 34.78 | 34.78 | 33.70 | 33.70 | +14.237% | 9 | 5,251 | -44.955% |
| 2026-07-22 | 28.32 | 29.50 | 28.32 | 29.50 | +7.861% | 3 | 5,234 | -37.119% |
| 2026-07-21 | 27.80 | 27.80 | 27.35 | 27.35 | +2.052% | 20 | 5,224 | -32.176% |
| 2026-07-20 | 27.20 | 27.20 | 26.60 | 26.80 | -4.558% | 50 | 5,224 | -30.784% |
| 2026-07-17 | 28.08 | 28.08 | 28.08 | 28.08 | +3.769% | 1 | 5,225 | -33.939% |
| 2026-07-16 | 25.45 | 27.10 | 24.98 | 27.06 | +6.034% | 100 | 5,282 | -31.449% |
| 2026-07-15 | 26.85 | 26.85 | 25.52 | 25.52 | -11.235% | 5 | 5,281 | -27.312% |
| 2026-07-14 | 29.65 | 29.65 | 28.75 | 28.75 | +0.524% | 9 | 5,274 | -35.478% |
| 2026-07-13 | 28.85 | 28.85 | 28.44 | 28.60 | -4.027% | 6 | 5,275 | -35.140% |
| 2026-07-10 | 29.80 | 29.80 | 29.80 | 29.80 | +2.160% | 2 | 5,273 | -37.752% |
| 2026-07-09 | 31.15 | 31.15 | 29.17 | 29.17 | -1.119% | 3 | 5,270 | -36.407% |
| 2026-07-07 | 28.97 | 29.50 | 28.97 | 29.50 | -2.188% | 4 | 5,271 | -37.119% |
| 2026-07-06 | 30.16 | 30.16 | 30.16 | 30.16 | -1.599% | 37 | 5,271 | -38.495% |
| 2026-07-02 | 30.65 | 30.65 | 30.65 | 30.65 | +0.327% | 4 | 5,270 | -39.478% |
| 2026-07-01 | 33.35 | 33.37 | 30.55 | 30.55 | -7.143% | 71 | 5,265 | -39.280% |
| 2026-06-30 | 32.35 | 32.90 | 32.35 | 32.90 | +3.459% | 13 | 5,264 | -43.617% |
| 2026-06-29 | 33.20 | 33.20 | 30.10 | 31.80 | -15.984% | 112 | 5,297 | -41.667% |
| 2026-06-26 | 36.90 | 37.85 | 36.65 | 37.85 | 0.000% | 8 | 5,290 | -50.991% |
| 2026-06-25 | 38.75 | 38.84 | 37.60 | 37.85 | +9.710% | 176 | 5,280 | -50.991% |
| 2026-06-24 | 33.23 | 34.50 | 31.15 | 34.50 | -2.405% | 135 | 5,406 | -46.232% |
| 2026-06-23 | 36.00 | 36.00 | 33.90 | 35.35 | +0.284% | 12 | 5,396 | -47.525% |
| 2026-06-22 | 32.03 | 35.25 | 32.03 | 35.25 | +13.783% | 45 | 5,395 | -47.376% |
| 2026-06-18 | 32.61 | 32.61 | 30.98 | 30.98 | -6.121% | 7 | 5,391 | -40.123% |
| 2026-06-17 | 30.75 | 33.00 | 30.75 | 33.00 | +16.608% | 55 | 5,245 | -43.788% |
| 2026-06-16 | 28.68 | 28.68 | 28.30 | 28.30 | -3.049% | 1,801 | 4,148 | -34.452% |
| 2026-06-15 | 29.20 | 29.20 | 28.85 | 29.19 | -13.021% | 12 | 4,136 | -36.451% |
| 2026-06-12 | 35.00 | 35.00 | 33.56 | 33.56 | +5.204% | 13 | 4,125 | -44.726% |
| 2026-06-11 | 33.45 | 34.00 | 31.75 | 31.90 | -4.348% | 25 | 4,107 | -41.850% |
| 2026-06-10 | 32.00 | 33.40 | 31.80 | 33.35 | +8.174% | 55 | 4,062 | -44.378% |
| 2026-06-09 | 30.70 | 31.90 | 30.70 | 30.83 | +1.850% | 16 | 4,066 | -39.831% |
| 2026-06-08 | 29.57 | 30.27 | 29.57 | 30.27 | +2.437% | 56 | 4,026 | -38.718% |
| 2026-06-05 | 26.65 | 29.85 | 26.65 | 29.55 | +11.299% | 416 | 3,614 | -37.225% |
| 2026-06-04 | 26.60 | 26.60 | 26.55 | 26.55 | -7.556% | 10 | 3,604 | -30.132% |
| 2026-06-03 | 25.70 | 28.80 | 25.70 | 28.72 | +15.064% | 899 | 3,226 | -35.411% |
| 2026-06-02 | 24.98 | 24.98 | 24.55 | 24.96 | +4.698% | 27 | 3,202 | -25.681% |
| 2026-06-01 | 23.25 | 23.84 | 22.75 | 23.84 | +16.863% | 226 | 3,094 | -22.190% |
| 2026-05-29 | 20.20 | 20.52 | 20.20 | 20.40 | +2.513% | 3 | 3,093 | -9.069% |
| 2026-05-28 | 20.70 | 20.77 | 19.90 | 19.90 | -3.398% | 10 | 3,093 | -6.784% |
| 2026-05-27 | 21.10 | 21.10 | 20.60 | 20.60 | -8.159% | 52 | 3,086 | -9.951% |
| 2026-05-26 | 22.43 | 22.43 | 22.43 | 22.43 | +7.321% | 1 | 3,086 | -17.298% |
| 2026-05-22 | 20.80 | 20.90 | 20.80 | 20.90 | +0.096% | 20 | 3,077 | -11.244% |
| 2026-05-21 | 22.40 | 22.50 | 20.88 | 20.88 | -5.734% | 12 | 3,073 | -11.159% |
| 2026-05-20 | 23.10 | 23.10 | 22.15 | 22.15 | -8.244% | 55 | 3,071 | -16.253% |
| 2026-05-19 | 23.50 | 25.00 | 23.50 | 24.14 | +4.638% | 134 | 2,952 | -23.157% |
| 2026-05-15 | 23.32 | 23.35 | 22.99 | 23.07 | +6.855% | 11 | 2,954 | -19.593% |
| 2026-05-14 | 21.73 | 21.80 | 21.59 | 21.59 | +2.810% | 78 | 2,945 | -14.081% |
| 2026-05-13 | 22.70 | 22.70 | 20.92 | 21.00 | +1.744% | 157 | 2,900 | -11.667% |
| 2026-05-11 | 20.30 | 20.65 | 20.20 | 20.64 | +1.725% | 7 | 2,897 | -10.126% |
| 2026-05-08 | 20.95 | 20.95 | 20.29 | 20.29 | -1.600% | 12 | 2,898 | -8.576% |
| 2026-05-07 | 20.16 | 20.62 | 19.97 | 20.62 | +4.299% | 27 | 2,890 | -10.039% |
| 2026-05-06 | 20.20 | 20.20 | 19.19 | 19.77 | -3.796% | 44 | 2,885 | -6.171% |
| 2026-05-05 | 19.29 | 20.55 | 19.29 | 20.55 | -3.747% | 45 | 2,867 | -9.732% |
| 2026-05-04 | 21.24 | 21.65 | 21.13 | 21.35 | -4.217% | 30 | 2,855 | -13.115% |
| 2026-05-01 | 21.30 | 22.29 | 21.27 | 22.29 | -3.881% | 28 | 2,834 | -16.779% |
| 2026-04-30 | 21.35 | 25.10 | 21.35 | 23.19 | -7.425% | 132 | 2,739 | -20.009% |
| 2026-04-29 | 25.25 | 25.55 | 24.22 | 25.05 | -4.571% | 2,570 | 241 | -25.948% |
| 2026-04-28 | 26.94 | 26.94 | 26.25 | 26.25 | +0.962% | 3 | 239 | -29.333% |
| 2026-04-27 | 25.90 | 26.21 | 25.40 | 26.00 | +3.175% | 11 | 233 | -28.654% |
| 2026-04-24 | 26.40 | 27.00 | 25.20 | 25.20 | -6.667% | 60 | 225 | -26.389% |
| 2026-04-23 | 27.02 | 27.02 | 27.00 | 27.00 | -3.743% | 21 | 223 | -31.296% |
| 2026-04-22 | 28.55 | 28.75 | 27.95 | 28.05 | -6.187% | 31 | 219 | -33.868% |
| 2026-04-21 | 28.97 | 30.00 | 28.95 | 29.90 | -1.255% | 119 | 146 | -37.960% |
| 2026-04-20 | 30.80 | 31.20 | 30.28 | 30.28 | +4.055% | 23 | 143 | -38.738% |
| 2026-04-17 | 28.45 | 29.10 | 27.90 | 29.10 | -4.902% | 95 | 118 | -36.254% |
| 2026-04-16 | 31.10 | 31.10 | 30.60 | 30.60 | +0.098% | 125 | 109 | -39.379% |
| 2026-04-15 | 31.22 | 31.23 | 30.57 | 30.57 | -0.972% | 266 | 90 | -39.320% |
| 2026-04-14 | 31.90 | 32.02 | 29.71 | 30.87 | -12.772% | 93 | 29 | -39.909% |
| 2026-04-10 | 34.72 | 35.59 | 34.71 | 35.39 | -8.647% | 63 | 29 | -47.584% |
| 2026-04-09 | 38.74 | 38.74 | 38.74 | 38.74 | -22.675% | 25 | 25 | -52.117% |
| 2026-04-01 | 50.10 | 50.10 | 50.10 | 50.10 | 0.000% | 2 | 1 | -62.974% |