AMZN270319P00260000
AMZN Mar 19 2027 260.00 Put
optionOPRA
EODOct 6, 2026
23.40USD-4.878%(-1.20)33Vol4,177OI
AMZN270319P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.70 | 24.70 | 23.35 | 23.40 | -4.878% | 33 | 4,180 | 0.000% |
| 2026-10-05 | 25.75 | 25.75 | 24.40 | 24.60 | -5.202% | 19 | 4,187 | -4.878% |
| 2026-10-02 | 26.30 | 26.30 | 25.80 | 25.95 | -4.771% | 35 | 4,166 | -9.827% |
| 2026-10-01 | 28.40 | 28.45 | 26.75 | 27.25 | +1.490% | 767 | 3,461 | -14.128% |
| 2026-09-30 | 26.10 | 26.85 | 26.10 | 26.85 | -4.787% | 7 | 3,461 | -12.849% |
| 2026-09-28 | 29.11 | 29.11 | 28.20 | 28.20 | +3.867% | 4 | 3,459 | -17.021% |
| 2026-09-25 | 27.75 | 27.84 | 26.80 | 27.15 | -1.273% | 114 | 3,482 | -13.812% |
| 2026-09-24 | 29.10 | 29.10 | 27.25 | 27.50 | +0.733% | 16 | 3,480 | -14.909% |
| 2026-09-23 | 28.10 | 28.30 | 27.10 | 27.30 | +9.244% | 43 | 3,464 | -14.286% |
| 2026-09-22 | 25.66 | 25.66 | 24.00 | 24.99 | +6.115% | 57 | 3,472 | -6.363% |
| 2026-09-21 | 25.35 | 25.35 | 23.55 | 23.55 | -8.544% | 105 | 3,547 | -0.637% |
| 2026-09-18 | 26.05 | 26.15 | 25.75 | 25.75 | -3.558% | 14 | 3,546 | -9.126% |
| 2026-09-17 | 26.70 | 26.70 | 26.70 | 26.70 | -11.881% | 5 | 3,551 | -12.360% |
| 2026-09-16 | 29.23 | 30.30 | 28.95 | 30.30 | +4.844% | 19 | 3,545 | -22.772% |
| 2026-09-15 | 27.10 | 28.90 | 27.10 | 28.90 | +9.057% | 45 | 3,535 | -19.031% |
| 2026-09-14 | 26.45 | 26.90 | 25.35 | 26.50 | +6.000% | 54 | 3,547 | -11.698% |
| 2026-09-11 | 25.55 | 25.80 | 24.85 | 25.00 | -9.747% | 54 | 3,535 | -6.400% |
| 2026-09-10 | 27.88 | 28.00 | 27.10 | 27.70 | +0.544% | 48 | 3,532 | -15.523% |
| 2026-09-09 | 27.37 | 27.65 | 27.37 | 27.55 | +9.325% | 19 | 3,524 | -15.064% |
| 2026-09-08 | 25.40 | 26.08 | 25.10 | 25.20 | +0.199% | 61 | 3,516 | -7.143% |
| 2026-09-04 | 24.40 | 25.25 | 24.40 | 25.15 | +4.141% | 6 | 3,515 | -6.958% |
| 2026-09-03 | 24.02 | 24.20 | 23.96 | 24.15 | -5.701% | 27 | 3,511 | -3.106% |
| 2026-09-02 | 25.30 | 25.80 | 25.25 | 25.61 | -2.438% | 17 | 3,499 | -8.629% |
| 2026-09-01 | 26.00 | 26.42 | 26.00 | 26.25 | +8.247% | 30 | 3,487 | -10.857% |
| 2026-08-31 | 23.65 | 24.60 | 23.35 | 24.25 | +10.227% | 236 | 3,367 | -3.505% |
| 2026-08-28 | 24.25 | 24.25 | 22.00 | 22.00 | -14.563% | 81 | 3,320 | +6.364% |
| 2026-08-27 | 25.19 | 25.90 | 25.19 | 25.75 | +7.292% | 198 | 3,245 | -9.126% |
| 2026-08-26 | 24.45 | 24.75 | 24.00 | 24.00 | -0.621% | 106 | 3,177 | -2.500% |
| 2026-08-25 | 23.98 | 24.15 | 23.80 | 24.15 | +2.417% | 10 | 3,177 | -3.106% |
| 2026-08-24 | 23.96 | 23.96 | 23.40 | 23.58 | -5.111% | 28 | 3,189 | -0.763% |
| 2026-08-21 | 24.45 | 24.90 | 24.45 | 24.85 | +2.856% | 79 | 3,177 | -5.835% |
| 2026-08-20 | 23.54 | 24.20 | 23.54 | 24.16 | +7.378% | 34 | 3,166 | -3.146% |
| 2026-08-19 | 23.01 | 23.01 | 22.50 | 22.50 | -7.025% | 5 | 3,166 | +4.000% |
| 2026-08-18 | 24.20 | 24.20 | 24.20 | 24.20 | -0.206% | 10 | 3,156 | -3.306% |
| 2026-08-17 | 24.25 | 24.25 | 24.25 | 24.25 | +4.752% | 69 | 3,087 | -3.505% |
| 2026-08-14 | 22.85 | 23.15 | 22.85 | 23.15 | +2.434% | 15 | 3,087 | +1.080% |
| 2026-08-13 | 22.60 | 22.60 | 22.60 | 22.60 | +4.195% | 5 | 3,087 | +3.540% |
| 2026-08-12 | 21.00 | 22.00 | 21.00 | 21.69 | +6.064% | 44 | 3,065 | +7.884% |
| 2026-08-11 | 20.16 | 20.70 | 19.52 | 20.45 | +6.013% | 49 | 3,046 | +14.425% |
| 2026-08-10 | 19.05 | 19.55 | 18.80 | 19.29 | -4.268% | 102 | 3,023 | +21.306% |
| 2026-08-07 | 20.30 | 20.37 | 19.38 | 20.15 | -6.017% | 110 | 3,044 | +16.129% |
| 2026-08-06 | 20.78 | 21.44 | 20.64 | 21.44 | +6.720% | 94 | 2,980 | +9.142% |
| 2026-08-04 | 20.45 | 20.45 | 19.70 | 20.09 | +11.611% | 17 | 2,981 | +16.476% |
| 2026-08-03 | 18.45 | 18.45 | 17.00 | 18.00 | -16.279% | 217 | 2,846 | +30.000% |
| 2026-07-31 | 22.30 | 23.25 | 21.40 | 21.50 | -43.272% | 197 | 2,761 | +8.837% |
| 2026-07-30 | 37.90 | 37.90 | 37.90 | 37.90 | -11.449% | 2 | 2,762 | -38.259% |
| 2026-07-29 | 42.80 | 42.80 | 42.80 | 42.80 | +8.354% | 1 | 2,763 | -45.327% |
| 2026-07-24 | 39.50 | 39.50 | 39.50 | 39.50 | -1.126% | 3 | 2,760 | -40.759% |
| 2026-07-23 | 39.95 | 39.95 | 39.95 | 39.95 | +16.404% | 1 | 2,759 | -41.427% |
| 2026-07-22 | 34.32 | 34.32 | 34.32 | 34.32 | +3.529% | 1 | 2,759 | -31.818% |
| 2026-07-21 | 33.15 | 33.15 | 33.15 | 33.15 | +5.573% | 1 | 2,759 | -29.412% |
| 2026-07-20 | 31.40 | 31.40 | 31.40 | 31.40 | +1.651% | 5 | 2,759 | -25.478% |
| 2026-07-15 | 30.89 | 30.89 | 30.89 | 30.89 | -11.338% | 2 | 2,761 | -24.247% |
| 2026-07-14 | 35.07 | 35.07 | 34.73 | 34.84 | +1.961% | 17 | 2,744 | -32.836% |
| 2026-07-13 | 34.17 | 34.17 | 34.17 | 34.17 | -4.125% | 1 | 2,745 | -31.519% |
| 2026-07-10 | 34.13 | 35.64 | 34.13 | 35.64 | -1.628% | 10 | 2,744 | -34.343% |
| 2026-07-06 | 37.20 | 37.20 | 35.66 | 36.23 | -4.406% | 1,602 | 1,143 | -35.413% |
| 2026-07-01 | 38.15 | 38.15 | 37.90 | 37.90 | +3.836% | 40 | 1,104 | -38.259% |
| 2026-06-29 | 36.50 | 36.50 | 36.50 | 36.50 | -4.700% | 3 | 1,104 | -35.890% |
| 2026-06-24 | 37.03 | 38.30 | 37.03 | 38.30 | -6.471% | 2 | 1,103 | -38.903% |
| 2026-06-23 | 40.85 | 40.95 | 40.85 | 40.95 | -2.314% | 3 | 1,100 | -42.857% |
| 2026-06-22 | 41.92 | 41.92 | 41.92 | 41.92 | +14.379% | 50 | 1,050 | -44.179% |
| 2026-06-18 | 35.80 | 36.65 | 35.80 | 36.65 | -7.215% | 3 | 1,049 | -36.153% |
| 2026-06-17 | 39.45 | 39.50 | 39.38 | 39.50 | +13.669% | 5 | 1,050 | -40.759% |
| 2026-06-15 | 34.85 | 35.00 | 34.50 | 34.75 | -14.640% | 13 | 1,042 | -32.662% |
| 2026-06-12 | 40.71 | 40.71 | 40.71 | 40.71 | +0.817% | 1 | 1,043 | -42.520% |
| 2026-06-11 | 39.41 | 40.40 | 39.41 | 40.38 | +11.856% | 99 | 1,049 | -42.051% |
| 2026-06-08 | 35.30 | 36.10 | 35.10 | 36.10 | +1.547% | 34 | 1,050 | -35.180% |
| 2026-06-05 | 31.50 | 35.55 | 31.50 | 35.55 | +11.617% | 171 | 1,067 | -34.177% |
| 2026-06-04 | 31.90 | 31.90 | 31.60 | 31.85 | -7.413% | 104 | 1,063 | -26.531% |
| 2026-06-03 | 32.45 | 34.40 | 32.45 | 34.40 | +15.050% | 12 | 1,058 | -31.977% |
| 2026-06-02 | 31.60 | 31.60 | 29.25 | 29.90 | +4.545% | 100 | 986 | -21.739% |
| 2026-06-01 | 27.70 | 28.60 | 27.70 | 28.60 | +14.400% | 18 | 968 | -18.182% |
| 2026-05-29 | 24.20 | 25.00 | 24.20 | 25.00 | -0.200% | 18 | 958 | -6.400% |
| 2026-05-28 | 25.30 | 25.30 | 25.05 | 25.05 | +1.335% | 6 | 952 | -6.587% |
| 2026-05-27 | 25.17 | 25.17 | 24.65 | 24.72 | -8.036% | 31 | 956 | -5.340% |
| 2026-05-26 | 26.88 | 26.88 | 26.88 | 26.88 | +7.520% | 1 | 956 | -12.946% |
| 2026-05-22 | 25.05 | 25.10 | 25.00 | 25.00 | -1.768% | 21 | 945 | -6.400% |
| 2026-05-21 | 26.90 | 26.90 | 25.03 | 25.45 | -5.390% | 55 | 916 | -8.055% |
| 2026-05-20 | 26.70 | 26.90 | 26.70 | 26.90 | -6.272% | 2 | 914 | -13.011% |
| 2026-05-19 | 29.45 | 29.85 | 28.70 | 28.70 | +4.554% | 47 | 930 | -18.467% |
| 2026-05-15 | 27.31 | 27.70 | 27.15 | 27.45 | +4.771% | 34 | 909 | -14.754% |
| 2026-05-13 | 27.15 | 27.15 | 26.20 | 26.20 | -1.873% | 4 | 908 | -10.687% |
| 2026-05-12 | 26.70 | 26.70 | 26.70 | 26.70 | +7.879% | 2 | 909 | -12.360% |
| 2026-05-11 | 24.30 | 24.75 | 24.30 | 24.75 | +0.610% | 2 | 909 | -5.455% |
| 2026-05-08 | 24.91 | 24.91 | 24.60 | 24.60 | +1.821% | 6 | 904 | -4.878% |
| 2026-05-07 | 24.16 | 24.16 | 24.16 | 24.16 | +3.691% | 4 | 904 | -3.146% |
| 2026-05-06 | 23.85 | 24.17 | 22.99 | 23.30 | -2.306% | 23 | 899 | +0.429% |
| 2026-05-05 | 23.85 | 23.85 | 23.85 | 23.85 | -6.287% | 7 | 893 | -1.887% |
| 2026-05-04 | 25.28 | 25.85 | 25.28 | 25.45 | -1.737% | 110 | 788 | -8.055% |
| 2026-05-01 | 25.30 | 26.35 | 25.30 | 25.90 | -5.818% | 18 | 792 | -9.653% |
| 2026-04-30 | 25.40 | 30.15 | 25.40 | 27.50 | -6.463% | 272 | 630 | -14.909% |
| 2026-04-29 | 30.15 | 30.25 | 28.60 | 29.40 | -5.618% | 348 | 362 | -20.408% |
| 2026-04-28 | 31.20 | 31.50 | 30.80 | 31.15 | +2.299% | 194 | 169 | -24.880% |
| 2026-04-27 | 30.70 | 31.00 | 30.23 | 30.45 | +1.839% | 15 | 167 | -23.153% |
| 2026-04-24 | 31.21 | 31.60 | 29.85 | 29.90 | -9.668% | 57 | 149 | -21.739% |
| 2026-04-23 | 31.95 | 33.76 | 31.85 | 33.10 | +0.455% | 77 | 180 | -29.305% |
| 2026-04-22 | 33.63 | 33.85 | 32.95 | 32.95 | -3.372% | 42 | 138 | -28.983% |
| 2026-04-21 | 34.10 | 34.10 | 34.10 | 34.10 | -5.540% | 10 | 148 | -31.378% |
| 2026-04-20 | 36.10 | 36.10 | 36.10 | 36.10 | +4.335% | 6 | 148 | -35.180% |
| 2026-04-17 | 33.64 | 34.60 | 33.18 | 34.60 | -3.487% | 61 | 146 | -32.370% |
| 2026-04-16 | 36.07 | 37.09 | 35.85 | 35.85 | -2.049% | 41 | 127 | -34.728% |
| 2026-04-15 | 36.80 | 36.80 | 36.60 | 36.60 | +1.245% | 18 | 109 | -36.066% |
| 2026-04-14 | 37.15 | 37.30 | 36.15 | 36.15 | -9.828% | 82 | 39 | -35.270% |
| 2026-04-13 | 40.37 | 40.38 | 40.09 | 40.09 | -2.576% | 35 | 9 | -41.631% |
| 2026-04-10 | 40.91 | 41.15 | 40.91 | 41.15 | -17.535% | 7 | 9 | -43.135% |
| 2026-04-08 | 49.90 | 49.90 | 49.90 | 49.90 | -10.654% | 1 | 3 | -53.106% |
| 2026-04-07 | 55.85 | 55.85 | 55.85 | 55.85 | 0.000% | 2 | 2 | -58.102% |