AMZN270319P00270000
AMZN Mar 19 2027 270.00 Put
optionOPRA
EODOct 6, 2026
29.55USD-2.604%(-0.79)101Vol4,471OI
AMZN270319P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 29.55 | 29.60 | 29.55 | 29.55 | -2.604% | 101 | 4,558 | 0.000% |
| 2026-10-05 | 31.50 | 31.50 | 30.34 | 30.34 | -4.591% | 20 | 4,550 | -2.604% |
| 2026-10-02 | 32.00 | 32.00 | 31.80 | 31.80 | -7.933% | 23 | 4,550 | -7.075% |
| 2026-10-01 | 34.52 | 34.54 | 34.52 | 34.54 | +5.951% | 4 | 4,550 | -14.447% |
| 2026-09-30 | 32.60 | 32.60 | 32.60 | 32.60 | -6.857% | 34 | 4,549 | -9.356% |
| 2026-09-28 | 35.00 | 35.00 | 35.00 | 35.00 | +6.480% | 1 | 4,548 | -15.571% |
| 2026-09-25 | 33.24 | 33.24 | 32.87 | 32.87 | -6.407% | 3 | 4,549 | -10.100% |
| 2026-09-24 | 35.12 | 35.12 | 35.12 | 35.12 | +3.294% | 1 | 4,549 | -15.860% |
| 2026-09-23 | 32.55 | 34.30 | 32.55 | 34.00 | +12.026% | 50 | 4,019 | -13.088% |
| 2026-09-22 | 31.10 | 31.10 | 30.30 | 30.35 | +3.407% | 659 | 4,327 | -2.636% |
| 2026-09-21 | 29.55 | 29.55 | 29.30 | 29.35 | -7.849% | 68 | 4,309 | +0.681% |
| 2026-09-18 | 31.85 | 31.85 | 31.85 | 31.85 | -5.769% | 17 | 4,311 | -7.221% |
| 2026-09-17 | 33.80 | 33.80 | 33.80 | 33.80 | -7.650% | 5 | 4,311 | -12.574% |
| 2026-09-16 | 34.82 | 36.60 | 34.82 | 36.60 | +5.172% | 21 | 4,298 | -19.262% |
| 2026-09-15 | 34.55 | 34.80 | 34.55 | 34.80 | +7.907% | 6 | 4,302 | -15.086% |
| 2026-09-14 | 32.15 | 32.25 | 32.15 | 32.25 | +5.565% | 2 | 4,301 | -8.372% |
| 2026-09-11 | 31.15 | 31.30 | 30.35 | 30.55 | -8.942% | 45 | 4,295 | -3.273% |
| 2026-09-09 | 33.75 | 33.80 | 33.55 | 33.55 | +9.283% | 6 | 4,291 | -11.923% |
| 2026-09-08 | 31.65 | 31.65 | 30.70 | 30.70 | +1.656% | 127 | 4,187 | -3.746% |
| 2026-09-04 | 31.00 | 31.00 | 30.20 | 30.20 | +2.200% | 166 | 4,186 | -2.152% |
| 2026-09-03 | 29.25 | 29.90 | 29.25 | 29.55 | -3.746% | 7 | 4,184 | 0.000% |
| 2026-09-02 | 30.83 | 30.87 | 30.70 | 30.70 | -3.307% | 5 | 4,187 | -3.746% |
| 2026-09-01 | 31.76 | 31.76 | 31.75 | 31.75 | +9.862% | 4 | 4,184 | -6.929% |
| 2026-08-31 | 29.85 | 29.85 | 28.90 | 28.90 | +6.446% | 3 | 4,185 | +2.249% |
| 2026-08-28 | 26.85 | 27.15 | 26.85 | 27.15 | -12.560% | 26 | 4,166 | +8.840% |
| 2026-08-27 | 30.70 | 31.05 | 30.70 | 31.05 | +3.673% | 2 | 4,166 | -4.831% |
| 2026-08-26 | 29.30 | 30.10 | 29.30 | 29.95 | +2.044% | 8 | 4,167 | -1.336% |
| 2026-08-25 | 29.10 | 29.50 | 29.10 | 29.35 | +1.910% | 83 | 4,160 | +0.681% |
| 2026-08-24 | 28.60 | 29.00 | 28.46 | 28.80 | -5.263% | 23 | 4,147 | +2.604% |
| 2026-08-21 | 30.83 | 30.83 | 29.50 | 30.40 | +7.420% | 44 | 4,125 | -2.796% |
| 2026-08-20 | 28.83 | 29.15 | 28.25 | 28.30 | +4.428% | 72 | 4,060 | +4.417% |
| 2026-08-19 | 29.35 | 29.35 | 27.10 | 27.10 | -6.390% | 21 | 4,045 | +9.041% |
| 2026-08-17 | 28.95 | 28.95 | 28.95 | 28.95 | +2.660% | 25 | 4,021 | +2.073% |
| 2026-08-14 | 28.02 | 28.25 | 28.02 | 28.20 | +1.257% | 9 | 4,019 | +4.787% |
| 2026-08-13 | 26.51 | 27.85 | 26.51 | 27.85 | +5.293% | 5 | 4,022 | +6.104% |
| 2026-08-12 | 26.45 | 26.45 | 26.45 | 26.45 | +5.800% | 2 | 4,022 | +11.720% |
| 2026-08-11 | 24.75 | 25.10 | 24.61 | 25.00 | +5.932% | 52 | 4,028 | +18.200% |
| 2026-08-10 | 24.33 | 24.61 | 23.05 | 23.60 | -3.673% | 31 | 4,024 | +25.212% |
| 2026-08-07 | 24.30 | 24.90 | 24.10 | 24.50 | -6.130% | 245 | 4,024 | +20.612% |
| 2026-08-06 | 25.75 | 26.10 | 25.34 | 26.10 | -0.571% | 4 | 4,022 | +13.218% |
| 2026-08-05 | 25.04 | 26.25 | 25.04 | 26.25 | +7.143% | 322 | 3,702 | +12.571% |
| 2026-08-04 | 24.00 | 24.60 | 24.00 | 24.50 | +10.112% | 259 | 3,497 | +20.612% |
| 2026-08-03 | 22.78 | 22.78 | 20.95 | 22.25 | -16.667% | 1,101 | 2,928 | +32.809% |
| 2026-07-31 | 27.40 | 28.10 | 26.00 | 26.70 | -28.322% | 349 | 2,937 | +10.674% |
| 2026-07-20 | 37.25 | 37.25 | 37.25 | 37.25 | -0.799% | 10 | 2,946 | -20.671% |
| 2026-07-16 | 35.85 | 37.55 | 35.50 | 37.55 | +3.444% | 15 | 2,945 | -21.305% |
| 2026-07-15 | 36.80 | 36.80 | 36.30 | 36.30 | -10.171% | 66 | 2,929 | -18.595% |
| 2026-07-13 | 40.41 | 40.41 | 40.41 | 40.41 | -5.319% | 1 | 2,929 | -26.875% |
| 2026-07-07 | 41.60 | 42.68 | 41.60 | 42.68 | -1.204% | 59 | 2,976 | -30.764% |
| 2026-07-02 | 43.20 | 43.20 | 43.20 | 43.20 | -1.257% | 1 | 2,975 | -31.597% |
| 2026-07-01 | 47.07 | 47.07 | 43.75 | 43.75 | +8.642% | 60 | 2,962 | -32.457% |
| 2026-06-09 | 40.30 | 40.30 | 40.27 | 40.27 | -5.977% | 2 | 2,962 | -26.620% |
| 2026-06-08 | 41.10 | 42.84 | 41.10 | 42.83 | +5.467% | 22 | 2,966 | -31.006% |
| 2026-06-05 | 37.55 | 40.61 | 37.55 | 40.61 | +8.005% | 53 | 2,960 | -27.235% |
| 2026-06-04 | 38.08 | 38.08 | 37.12 | 37.60 | -7.275% | 96 | 2,980 | -21.410% |
| 2026-06-03 | 37.97 | 40.55 | 37.95 | 40.55 | +14.225% | 11 | 2,984 | -27.127% |
| 2026-06-02 | 35.40 | 35.50 | 34.60 | 35.50 | +5.970% | 21 | 2,973 | -16.761% |
| 2026-06-01 | 31.65 | 34.00 | 31.65 | 33.50 | +12.040% | 11 | 2,972 | -11.791% |
| 2026-05-29 | 28.87 | 29.90 | 28.87 | 29.90 | +5.654% | 352 | 2,653 | -1.171% |
| 2026-05-28 | 30.05 | 30.05 | 28.30 | 28.30 | -4.874% | 24 | 2,654 | +4.417% |
| 2026-05-27 | 29.90 | 29.90 | 29.15 | 29.75 | -7.895% | 44 | 2,617 | -0.672% |
| 2026-05-26 | 30.93 | 32.30 | 30.93 | 32.30 | +5.383% | 3 | 2,616 | -8.514% |
| 2026-05-22 | 29.65 | 30.65 | 29.65 | 30.65 | +1.997% | 49 | 2,620 | -3.589% |
| 2026-05-21 | 31.25 | 31.30 | 29.90 | 30.05 | -11.226% | 19 | 2,620 | -1.664% |
| 2026-05-19 | 35.15 | 35.30 | 33.85 | 33.85 | +5.947% | 98 | 2,622 | -12.703% |
| 2026-05-18 | 30.80 | 31.95 | 30.80 | 31.95 | -1.084% | 14 | 2,621 | -7.512% |
| 2026-05-15 | 32.40 | 32.87 | 32.30 | 32.30 | +6.006% | 59 | 2,623 | -8.514% |
| 2026-05-14 | 30.20 | 30.99 | 30.20 | 30.47 | -0.295% | 61 | 2,623 | -3.019% |
| 2026-05-13 | 30.40 | 30.58 | 30.20 | 30.56 | -2.984% | 54 | 2,572 | -3.305% |
| 2026-05-12 | 31.55 | 32.00 | 31.50 | 31.50 | +5.882% | 59 | 2,557 | -6.190% |
| 2026-05-11 | 30.04 | 30.04 | 28.85 | 29.75 | +3.084% | 684 | 1,975 | -0.672% |
| 2026-05-08 | 29.10 | 29.35 | 28.82 | 28.86 | -1.670% | 1,767 | 215 | +2.391% |
| 2026-05-07 | 28.66 | 29.35 | 28.60 | 29.35 | +5.766% | 79 | 207 | +0.681% |
| 2026-05-06 | 28.76 | 29.15 | 27.65 | 27.75 | -3.478% | 64 | 162 | +6.486% |
| 2026-05-05 | 27.65 | 29.20 | 27.65 | 28.75 | -4.007% | 35 | 154 | +2.783% |
| 2026-05-04 | 29.67 | 30.80 | 29.35 | 29.95 | -2.284% | 147 | 57 | -1.336% |
| 2026-05-01 | 31.25 | 31.25 | 30.65 | 30.65 | -11.416% | 26 | 72 | -3.589% |
| 2026-04-30 | 34.72 | 35.90 | 34.60 | 34.60 | +0.581% | 19 | 57 | -14.595% |
| 2026-04-29 | 34.40 | 35.20 | 34.35 | 34.40 | -4.312% | 21 | 43 | -14.099% |
| 2026-04-27 | 35.85 | 35.95 | 35.35 | 35.95 | +2.861% | 3 | 42 | -17.803% |
| 2026-04-24 | 36.30 | 36.90 | 34.95 | 34.95 | -9.573% | 14 | 30 | -15.451% |
| 2026-04-23 | 37.80 | 38.95 | 37.35 | 38.65 | -1.654% | 43 | 36 | -23.545% |
| 2026-04-22 | 39.30 | 39.30 | 39.30 | 39.30 | -2.723% | 5 | 31 | -24.809% |
| 2026-04-17 | 38.85 | 40.40 | 38.85 | 40.40 | -3.234% | 16 | 20 | -26.856% |
| 2026-04-16 | 41.65 | 41.75 | 41.65 | 41.75 | -1.347% | 12 | 8 | -29.222% |
| 2026-04-15 | 42.32 | 42.32 | 42.32 | 42.32 | +0.882% | 1 | 8 | -30.175% |
| 2026-04-14 | 40.53 | 41.95 | 40.53 | 41.95 | -26.222% | 9 | 1 | -29.559% |
| 2026-04-08 | 56.86 | 56.86 | 56.86 | 56.86 | -22.471% | 2 | 1 | -48.030% |
| 2026-03-27 | 73.29 | 73.34 | 73.29 | 73.34 | 0.000% | 2 | 2 | -59.708% |