AMZN270319P00255000
AMZN Mar 19 2027 255.00 Put
optionOPRA
EODOct 6, 2026
20.85USD-4.577%(-1.00)95Vol2,695OI
AMZN270319P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.35 | 22.35 | 20.80 | 20.85 | -4.577% | 95 | 2,691 | 0.000% |
| 2026-10-05 | 22.64 | 22.64 | 21.75 | 21.85 | -5.616% | 52 | 2,672 | -4.577% |
| 2026-10-02 | 23.00 | 23.20 | 22.67 | 23.15 | -4.928% | 19 | 2,664 | -9.935% |
| 2026-10-01 | 25.60 | 25.60 | 24.00 | 24.35 | +1.247% | 41 | 2,647 | -14.374% |
| 2026-09-30 | 25.71 | 25.71 | 23.45 | 24.05 | -2.868% | 18 | 2,635 | -13.306% |
| 2026-09-29 | 25.85 | 25.85 | 24.76 | 24.76 | -3.845% | 57 | 2,624 | -15.792% |
| 2026-09-28 | 26.40 | 26.40 | 25.75 | 25.75 | +6.846% | 3 | 2,624 | -19.029% |
| 2026-09-25 | 24.80 | 25.27 | 24.05 | 24.10 | -2.112% | 21 | 2,617 | -13.485% |
| 2026-09-24 | 26.24 | 26.50 | 24.33 | 24.62 | -1.951% | 70 | 2,623 | -15.313% |
| 2026-09-23 | 22.50 | 25.45 | 22.50 | 25.11 | +13.261% | 182 | 2,616 | -16.965% |
| 2026-09-22 | 21.95 | 23.10 | 21.75 | 22.17 | +5.672% | 76 | 2,598 | -5.954% |
| 2026-09-21 | 22.30 | 22.30 | 20.98 | 20.98 | -8.184% | 71 | 2,559 | -0.620% |
| 2026-09-18 | 23.00 | 23.60 | 22.85 | 22.85 | -5.383% | 378 | 2,291 | -8.753% |
| 2026-09-17 | 24.40 | 24.40 | 24.00 | 24.15 | -12.942% | 14 | 2,288 | -13.665% |
| 2026-09-16 | 26.30 | 27.76 | 25.80 | 27.74 | +7.104% | 140 | 2,212 | -24.838% |
| 2026-09-15 | 24.00 | 25.95 | 24.00 | 25.90 | +10.213% | 30 | 2,199 | -19.498% |
| 2026-09-14 | 23.30 | 24.55 | 23.30 | 23.50 | +5.856% | 14 | 2,197 | -11.277% |
| 2026-09-11 | 22.75 | 23.10 | 22.20 | 22.20 | -11.905% | 29 | 2,187 | -6.081% |
| 2026-09-10 | 24.60 | 25.20 | 24.60 | 25.20 | +1.613% | 60 | 2,155 | -17.262% |
| 2026-09-09 | 24.40 | 25.30 | 24.40 | 24.80 | +7.359% | 70 | 2,108 | -15.927% |
| 2026-09-08 | 23.25 | 23.25 | 22.45 | 23.10 | +3.820% | 88 | 2,106 | -9.740% |
| 2026-09-04 | 22.65 | 22.70 | 21.95 | 22.25 | +1.831% | 111 | 2,005 | -6.292% |
| 2026-09-03 | 22.00 | 22.50 | 21.60 | 21.85 | -5.738% | 8 | 2,000 | -4.577% |
| 2026-09-02 | 23.25 | 23.26 | 22.65 | 23.18 | -1.151% | 45 | 1,988 | -10.052% |
| 2026-09-01 | 23.30 | 23.65 | 23.20 | 23.45 | +6.591% | 136 | 1,920 | -11.087% |
| 2026-08-31 | 21.50 | 22.72 | 21.00 | 22.00 | +8.911% | 20 | 1,905 | -5.227% |
| 2026-08-28 | 21.55 | 21.60 | 19.45 | 20.20 | -11.209% | 1,465 | 770 | +3.218% |
| 2026-08-27 | 22.55 | 23.20 | 22.55 | 22.75 | +3.409% | 143 | 647 | -8.352% |
| 2026-08-26 | 22.00 | 22.25 | 21.40 | 22.00 | +1.149% | 21 | 633 | -5.227% |
| 2026-08-25 | 21.55 | 21.75 | 21.55 | 21.75 | +2.113% | 8 | 627 | -4.138% |
| 2026-08-24 | 21.00 | 21.30 | 21.00 | 21.30 | -4.911% | 9 | 627 | -2.113% |
| 2026-08-21 | 23.00 | 23.00 | 21.85 | 22.40 | +4.478% | 187 | 466 | -6.920% |
| 2026-08-18 | 22.01 | 22.01 | 21.44 | 21.44 | -3.857% | 6 | 466 | -2.752% |
| 2026-08-17 | 22.25 | 22.33 | 22.25 | 22.30 | +7.212% | 5 | 458 | -6.502% |
| 2026-08-14 | 20.37 | 20.80 | 20.37 | 20.80 | +6.068% | 8 | 459 | +0.240% |
| 2026-08-13 | 19.99 | 19.99 | 19.61 | 19.61 | +0.051% | 3 | 417 | +6.323% |
| 2026-08-12 | 19.60 | 19.60 | 19.55 | 19.60 | +5.376% | 44 | 390 | +6.378% |
| 2026-08-11 | 17.76 | 18.60 | 17.76 | 18.60 | +7.266% | 86 | 385 | +12.097% |
| 2026-08-10 | 17.73 | 17.73 | 16.90 | 17.34 | -3.934% | 102 | 431 | +20.242% |
| 2026-08-07 | 18.05 | 18.10 | 18.05 | 18.05 | -7.673% | 6 | 435 | +15.512% |
| 2026-08-05 | 19.00 | 19.55 | 19.00 | 19.55 | +10.765% | 122 | 468 | +6.650% |
| 2026-08-04 | 18.05 | 18.15 | 17.65 | 17.65 | +8.282% | 6 | 466 | +18.130% |
| 2026-08-03 | 15.75 | 16.30 | 15.70 | 16.30 | -15.719% | 21 | 467 | +27.914% |
| 2026-07-31 | 20.22 | 21.40 | 19.30 | 19.34 | -44.185% | 53 | 448 | +7.808% |
| 2026-07-30 | 35.22 | 35.22 | 34.65 | 34.65 | -7.501% | 16 | 435 | -39.827% |
| 2026-07-24 | 37.46 | 37.46 | 37.46 | 37.46 | +1.518% | 2 | 436 | -44.341% |
| 2026-07-23 | 36.80 | 36.90 | 36.80 | 36.90 | +14.065% | 4 | 439 | -43.496% |
| 2026-07-22 | 31.57 | 32.35 | 31.43 | 32.35 | +6.907% | 12 | 439 | -35.549% |
| 2026-07-21 | 30.45 | 30.45 | 29.78 | 30.26 | +1.374% | 57 | 390 | -31.097% |
| 2026-07-20 | 28.97 | 29.85 | 28.97 | 29.85 | +1.877% | 16 | 389 | -30.151% |
| 2026-07-16 | 28.32 | 29.30 | 27.25 | 29.30 | +4.643% | 52 | 427 | -28.840% |
| 2026-07-15 | 28.18 | 28.18 | 28.00 | 28.00 | -11.532% | 8 | 424 | -25.536% |
| 2026-07-14 | 31.65 | 31.65 | 31.65 | 31.65 | +0.925% | 1 | 424 | -34.123% |
| 2026-07-13 | 31.24 | 31.45 | 31.24 | 31.36 | -4.098% | 17 | 423 | -33.514% |
| 2026-07-09 | 34.35 | 34.35 | 32.65 | 32.70 | -1.684% | 6 | 417 | -36.239% |
| 2026-07-08 | 33.77 | 33.77 | 33.26 | 33.26 | +4.855% | 7 | 410 | -37.312% |
| 2026-07-07 | 31.72 | 31.72 | 31.72 | 31.72 | -4.515% | 3 | 413 | -34.269% |
| 2026-07-06 | 33.22 | 33.22 | 33.22 | 33.22 | -8.535% | 6 | 413 | -37.237% |
| 2026-07-01 | 36.32 | 36.32 | 36.32 | 36.32 | +4.669% | 3 | 410 | -42.594% |
| 2026-06-29 | 32.65 | 34.80 | 32.65 | 34.70 | -12.219% | 40 | 370 | -39.914% |
| 2026-06-26 | 39.27 | 39.53 | 39.27 | 39.53 | +6.263% | 3 | 368 | -47.255% |
| 2026-06-23 | 37.20 | 37.20 | 37.20 | 37.20 | +10.222% | 1 | 367 | -43.952% |
| 2026-06-18 | 33.75 | 33.75 | 33.75 | 33.75 | -7.229% | 6 | 367 | -38.222% |
| 2026-06-17 | 36.30 | 36.38 | 36.26 | 36.38 | +14.403% | 5 | 370 | -42.688% |
| 2026-06-15 | 31.95 | 32.10 | 31.80 | 31.80 | -12.996% | 23 | 355 | -34.434% |
| 2026-06-12 | 36.55 | 36.55 | 36.55 | 36.55 | +0.550% | 1 | 356 | -42.955% |
| 2026-06-10 | 35.10 | 36.35 | 34.85 | 36.35 | +6.069% | 31 | 333 | -42.641% |
| 2026-06-09 | 34.20 | 35.00 | 34.20 | 34.27 | +5.609% | 21 | 329 | -39.160% |
| 2026-06-08 | 32.30 | 32.45 | 32.30 | 32.45 | +2.366% | 8 | 321 | -35.747% |
| 2026-06-05 | 28.88 | 31.70 | 28.88 | 31.70 | +8.562% | 10 | 320 | -34.227% |
| 2026-06-04 | 29.00 | 29.20 | 28.81 | 29.20 | -6.260% | 79 | 272 | -28.596% |
| 2026-06-03 | 28.55 | 31.50 | 28.55 | 31.15 | +13.645% | 19 | 262 | -33.066% |
| 2026-06-02 | 27.25 | 27.55 | 27.25 | 27.41 | +3.708% | 83 | 227 | -23.933% |
| 2026-06-01 | 26.43 | 26.43 | 26.43 | 26.43 | +14.218% | 1 | 226 | -21.112% |
| 2026-05-26 | 23.14 | 23.14 | 23.14 | 23.14 | -2.568% | 24 | 206 | -9.896% |
| 2026-05-22 | 22.80 | 23.75 | 22.80 | 23.75 | +3.712% | 22 | 219 | -12.211% |
| 2026-05-21 | 23.54 | 23.54 | 22.81 | 22.90 | -6.301% | 27 | 225 | -8.952% |
| 2026-05-20 | 24.46 | 24.46 | 24.44 | 24.44 | -6.895% | 50 | 221 | -14.689% |
| 2026-05-19 | 26.80 | 27.40 | 26.15 | 26.25 | +5.000% | 53 | 248 | -20.571% |
| 2026-05-15 | 25.00 | 25.00 | 25.00 | 25.00 | +4.822% | 2 | 246 | -16.600% |
| 2026-05-14 | 23.85 | 23.89 | 23.79 | 23.85 | +3.202% | 76 | 237 | -12.579% |
| 2026-05-13 | 24.85 | 24.85 | 23.11 | 23.11 | -5.364% | 13 | 232 | -9.779% |
| 2026-05-12 | 24.42 | 24.42 | 24.42 | 24.42 | +6.871% | 5 | 235 | -14.619% |
| 2026-05-11 | 22.25 | 22.85 | 22.25 | 22.85 | +0.440% | 18 | 235 | -8.753% |
| 2026-05-08 | 22.75 | 22.75 | 22.75 | 22.75 | +0.887% | 5 | 235 | -8.352% |
| 2026-05-07 | 22.55 | 22.55 | 22.55 | 22.55 | +6.368% | 10 | 245 | -7.539% |
| 2026-05-06 | 21.45 | 21.45 | 21.20 | 21.20 | -2.304% | 13 | 238 | -1.651% |
| 2026-05-05 | 21.70 | 21.70 | 21.70 | 21.70 | -7.265% | 1 | 239 | -3.917% |
| 2026-05-04 | 22.45 | 23.55 | 22.45 | 23.40 | -1.681% | 11 | 238 | -10.897% |
| 2026-05-01 | 23.80 | 23.80 | 23.80 | 23.80 | -12.821% | 10 | 228 | -12.395% |
| 2026-04-30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.000% | 5 | 223 | -23.626% |
| 2026-04-29 | 27.30 | 27.30 | 27.30 | 27.30 | -4.378% | 6 | 229 | -23.626% |
| 2026-04-28 | 28.55 | 28.55 | 28.55 | 28.55 | +0.528% | 1 | 228 | -26.970% |
| 2026-04-27 | 28.40 | 28.40 | 28.40 | 28.40 | +3.273% | 6 | 222 | -26.585% |
| 2026-04-24 | 28.60 | 29.25 | 27.50 | 27.50 | -9.688% | 73 | 215 | -24.182% |
| 2026-04-23 | 30.44 | 31.25 | 29.30 | 30.45 | 0.000% | 62 | 235 | -31.527% |
| 2026-04-22 | 31.01 | 31.05 | 30.45 | 30.45 | -4.094% | 33 | 203 | -31.527% |
| 2026-04-21 | 31.80 | 31.80 | 31.75 | 31.75 | -4.798% | 2 | 203 | -34.331% |
| 2026-04-20 | 33.35 | 33.35 | 33.35 | 33.35 | +4.219% | 6 | 203 | -37.481% |
| 2026-04-17 | 31.06 | 32.00 | 30.55 | 32.00 | -3.469% | 134 | 183 | -34.844% |
| 2026-04-16 | 33.00 | 33.33 | 33.00 | 33.15 | 0.000% | 40 | 162 | -37.104% |
| 2026-04-15 | 34.05 | 34.05 | 33.15 | 33.15 | -0.151% | 91 | 86 | -37.104% |
| 2026-04-14 | 33.61 | 33.65 | 32.15 | 33.20 | -10.633% | 10 | 81 | -37.199% |
| 2026-04-13 | 37.42 | 37.43 | 37.15 | 37.15 | -2.850% | 35 | 114 | -43.876% |
| 2026-04-10 | 38.23 | 38.24 | 38.23 | 38.24 | -7.297% | 35 | 114 | -45.476% |
| 2026-04-09 | 41.25 | 41.25 | 41.25 | 41.25 | 0.000% | 79 | 79 | -49.455% |