AMZN270319P00265000
AMZN Mar 19 2027 265.00 Put
optionOPRA
EODOct 6, 2026
26.06USD-4.367%(-1.19)14Vol1,502OI
AMZN270319P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 26.65 | 26.65 | 26.00 | 26.06 | -4.367% | 14 | 1,505 | 0.000% |
| 2026-10-05 | 28.10 | 28.15 | 27.25 | 27.25 | -6.357% | 8 | 1,508 | -4.367% |
| 2026-09-30 | 29.95 | 29.95 | 29.10 | 29.10 | -3.642% | 6 | 1,508 | -10.447% |
| 2026-09-25 | 30.20 | 30.20 | 30.20 | 30.20 | -5.625% | 2 | 1,510 | -13.709% |
| 2026-09-24 | 32.00 | 32.00 | 32.00 | 32.00 | +4.065% | 2 | 1,510 | -18.563% |
| 2026-09-23 | 30.83 | 31.25 | 30.30 | 30.75 | +12.637% | 11 | 1,515 | -15.252% |
| 2026-09-22 | 26.50 | 28.25 | 26.50 | 27.30 | +4.398% | 28 | 1,533 | -4.542% |
| 2026-09-21 | 28.41 | 28.42 | 26.15 | 26.15 | -9.672% | 142 | 1,464 | -0.344% |
| 2026-09-18 | 29.05 | 29.05 | 28.20 | 28.95 | -1.864% | 36 | 1,478 | -9.983% |
| 2026-09-17 | 29.35 | 29.50 | 29.35 | 29.50 | -8.243% | 2 | 1,479 | -11.661% |
| 2026-09-16 | 31.95 | 32.15 | 31.95 | 32.15 | +0.312% | 5 | 1,480 | -18.942% |
| 2026-09-15 | 31.40 | 32.05 | 31.40 | 32.05 | +9.648% | 6 | 1,480 | -18.690% |
| 2026-09-14 | 29.70 | 29.70 | 28.00 | 29.23 | +6.874% | 33 | 1,465 | -10.845% |
| 2026-09-11 | 28.15 | 28.40 | 27.35 | 27.35 | -10.912% | 62 | 1,446 | -4.717% |
| 2026-09-10 | 30.15 | 30.70 | 30.15 | 30.70 | +0.987% | 15 | 1,439 | -15.114% |
| 2026-09-09 | 30.30 | 31.00 | 30.30 | 30.40 | +8.571% | 6 | 1,434 | -14.276% |
| 2026-09-08 | 27.95 | 28.05 | 27.75 | 28.00 | +2.489% | 88 | 1,416 | -6.929% |
| 2026-09-04 | 27.95 | 28.00 | 27.32 | 27.32 | +2.131% | 264 | 1,408 | -4.612% |
| 2026-09-03 | 26.90 | 27.10 | 26.75 | 26.75 | -5.810% | 4 | 1,406 | -2.579% |
| 2026-09-02 | 28.43 | 28.43 | 28.40 | 28.40 | -2.238% | 2 | 1,407 | -8.239% |
| 2026-09-01 | 29.05 | 29.17 | 29.00 | 29.05 | +6.998% | 157 | 1,304 | -10.293% |
| 2026-08-31 | 26.00 | 27.15 | 25.90 | 27.15 | +9.697% | 10 | 1,302 | -4.015% |
| 2026-08-28 | 24.40 | 24.90 | 24.40 | 24.75 | -12.389% | 103 | 1,283 | +5.293% |
| 2026-08-27 | 28.25 | 28.25 | 28.18 | 28.25 | +6.403% | 22 | 1,264 | -7.752% |
| 2026-08-26 | 27.00 | 27.35 | 26.55 | 26.55 | -0.375% | 106 | 1,230 | -1.846% |
| 2026-08-25 | 26.45 | 26.70 | 26.45 | 26.65 | +0.947% | 6 | 1,224 | -2.214% |
| 2026-08-24 | 26.45 | 26.52 | 25.95 | 26.40 | -3.650% | 40 | 1,224 | -1.288% |
| 2026-08-21 | 27.05 | 27.45 | 27.05 | 27.40 | +2.737% | 68 | 1,182 | -4.891% |
| 2026-08-20 | 26.50 | 27.00 | 26.50 | 26.67 | +1.407% | 27 | 1,180 | -2.287% |
| 2026-08-18 | 26.34 | 26.34 | 26.30 | 26.30 | +0.190% | 8 | 1,176 | -0.913% |
| 2026-08-17 | 26.30 | 26.53 | 26.25 | 26.25 | +2.339% | 13 | 1,176 | -0.724% |
| 2026-08-14 | 25.68 | 25.68 | 25.60 | 25.65 | +1.383% | 22 | 1,174 | +1.598% |
| 2026-08-13 | 25.07 | 25.30 | 25.07 | 25.30 | +3.223% | 3 | 1,171 | +3.004% |
| 2026-08-12 | 24.05 | 24.51 | 24.05 | 24.51 | +6.797% | 14 | 1,170 | +6.324% |
| 2026-08-11 | 22.35 | 22.95 | 22.35 | 22.95 | +6.497% | 55 | 1,166 | +13.551% |
| 2026-08-10 | 21.15 | 21.55 | 20.85 | 21.55 | -3.146% | 57 | 1,165 | +20.928% |
| 2026-08-07 | 22.25 | 22.25 | 22.25 | 22.25 | -6.513% | 2 | 1,165 | +17.124% |
| 2026-08-06 | 23.80 | 23.80 | 23.80 | 23.80 | +1.709% | 4 | 1,164 | +9.496% |
| 2026-08-05 | 23.50 | 23.50 | 23.40 | 23.40 | +5.882% | 138 | 1,272 | +11.368% |
| 2026-08-04 | 21.18 | 22.10 | 21.18 | 22.10 | +9.298% | 10 | 1,267 | +17.919% |
| 2026-08-03 | 19.55 | 20.22 | 19.50 | 20.22 | -16.584% | 9 | 1,267 | +28.882% |
| 2026-07-31 | 26.15 | 26.15 | 24.05 | 24.24 | -41.236% | 68 | 1,249 | +7.508% |
| 2026-07-30 | 41.25 | 41.25 | 41.25 | 41.25 | -6.165% | 1 | 1,249 | -36.824% |
| 2026-07-23 | 43.96 | 43.96 | 43.96 | 43.96 | +25.600% | 2 | 1,251 | -40.719% |
| 2026-07-16 | 33.10 | 35.00 | 32.90 | 35.00 | +4.353% | 64 | 1,313 | -25.543% |
| 2026-07-15 | 34.05 | 34.05 | 33.33 | 33.54 | -11.082% | 9 | 1,317 | -22.302% |
| 2026-07-14 | 37.72 | 37.72 | 37.72 | 37.72 | -2.733% | 1 | 1,316 | -30.912% |
| 2026-07-09 | 38.78 | 38.78 | 38.78 | 38.78 | -1.574% | 2 | 1,318 | -32.800% |
| 2026-07-07 | 38.82 | 39.40 | 38.82 | 39.40 | -0.656% | 3 | 1,317 | -33.858% |
| 2026-07-02 | 39.65 | 39.66 | 39.65 | 39.66 | -4.064% | 2 | 1,315 | -34.291% |
| 2026-07-01 | 41.34 | 41.34 | 41.34 | 41.34 | -14.445% | 1 | 1,314 | -36.962% |
| 2026-06-25 | 48.32 | 48.32 | 48.32 | 48.32 | +9.470% | 1 | 1,313 | -46.068% |
| 2026-06-23 | 44.14 | 44.14 | 44.14 | 44.14 | +2.176% | 1 | 1,314 | -40.961% |
| 2026-06-12 | 43.20 | 43.20 | 43.20 | 43.20 | +16.004% | 10 | 1,324 | -39.676% |
| 2026-06-09 | 37.18 | 37.24 | 37.18 | 37.24 | -6.196% | 2 | 1,324 | -30.021% |
| 2026-06-08 | 38.35 | 39.70 | 38.35 | 39.70 | +5.445% | 20 | 1,305 | -34.358% |
| 2026-06-05 | 34.70 | 37.65 | 34.70 | 37.65 | +8.439% | 18 | 1,324 | -30.784% |
| 2026-06-04 | 34.47 | 34.72 | 34.35 | 34.72 | -6.162% | 65 | 1,309 | -24.942% |
| 2026-06-03 | 35.00 | 37.35 | 35.00 | 37.00 | +11.446% | 81 | 1,245 | -29.568% |
| 2026-06-02 | 34.34 | 34.34 | 32.00 | 33.20 | +5.732% | 39 | 1,242 | -21.506% |
| 2026-06-01 | 29.91 | 31.40 | 29.91 | 31.40 | +19.165% | 12 | 1,233 | -17.006% |
| 2026-05-29 | 26.35 | 26.35 | 26.35 | 26.35 | -0.491% | 1 | 1,234 | -1.101% |
| 2026-05-28 | 27.05 | 27.05 | 26.48 | 26.48 | -4.266% | 2 | 1,233 | -1.586% |
| 2026-05-27 | 27.92 | 27.92 | 26.97 | 27.66 | -7.492% | 31 | 1,233 | -5.785% |
| 2026-05-26 | 27.73 | 29.92 | 27.73 | 29.90 | +6.217% | 30 | 1,231 | -12.843% |
| 2026-05-22 | 27.30 | 28.15 | 27.30 | 28.15 | +2.550% | 301 | 953 | -7.425% |
| 2026-05-21 | 29.35 | 29.36 | 27.30 | 27.45 | -6.474% | 65 | 900 | -5.064% |
| 2026-05-20 | 29.35 | 29.35 | 29.35 | 29.35 | -5.475% | 15 | 885 | -11.210% |
| 2026-05-19 | 31.95 | 32.40 | 31.05 | 31.05 | +7.813% | 60 | 939 | -16.071% |
| 2026-05-18 | 28.25 | 29.10 | 28.25 | 28.80 | -3.356% | 129 | 813 | -9.514% |
| 2026-05-15 | 29.75 | 30.20 | 29.70 | 29.80 | +6.810% | 120 | 695 | -12.550% |
| 2026-05-13 | 29.26 | 29.26 | 27.90 | 27.90 | -3.760% | 16 | 693 | -6.595% |
| 2026-05-12 | 28.75 | 29.85 | 28.75 | 28.99 | +9.479% | 257 | 527 | -10.107% |
| 2026-05-08 | 26.80 | 26.80 | 26.48 | 26.48 | -0.526% | 6 | 527 | -1.586% |
| 2026-05-07 | 26.30 | 26.62 | 26.10 | 26.62 | +4.188% | 431 | 161 | -2.104% |
| 2026-05-06 | 25.77 | 25.77 | 25.55 | 25.55 | -3.839% | 8 | 153 | +1.996% |
| 2026-05-05 | 26.00 | 26.57 | 26.00 | 26.57 | -3.906% | 22 | 153 | -1.919% |
| 2026-05-04 | 27.60 | 28.25 | 26.85 | 27.65 | -3.826% | 22 | 147 | -5.750% |
| 2026-05-01 | 27.90 | 28.80 | 27.45 | 28.75 | -3.846% | 39 | 133 | -9.357% |
| 2026-04-30 | 32.55 | 32.55 | 29.90 | 29.90 | -6.416% | 42 | 110 | -12.843% |
| 2026-04-29 | 31.22 | 32.41 | 31.20 | 31.95 | -2.294% | 38 | 81 | -18.435% |
| 2026-04-27 | 33.20 | 33.20 | 32.70 | 32.70 | +0.092% | 2 | 79 | -20.306% |
| 2026-04-24 | 33.85 | 33.90 | 32.67 | 32.67 | -8.615% | 5 | 75 | -20.233% |
| 2026-04-23 | 35.45 | 36.45 | 34.55 | 35.75 | -0.140% | 37 | 109 | -27.105% |
| 2026-04-22 | 36.45 | 36.61 | 35.62 | 35.80 | -2.585% | 61 | 112 | -27.207% |
| 2026-04-21 | 36.75 | 36.75 | 36.75 | 36.75 | -5.769% | 1 | 112 | -29.088% |
| 2026-04-20 | 39.00 | 39.00 | 39.00 | 39.00 | +5.263% | 5 | 107 | -33.179% |
| 2026-04-17 | 36.39 | 37.05 | 35.70 | 37.05 | -4.633% | 87 | 35 | -29.663% |
| 2026-04-16 | 38.80 | 38.85 | 38.80 | 38.85 | -1.019% | 3 | 32 | -32.921% |
| 2026-04-15 | 39.25 | 39.30 | 39.25 | 39.25 | 0.000% | 32 | 0 | -33.605% |