AMZN270319P00275000
AMZN Mar 19 2027 275.00 Put
optionOPRA
EODOct 6, 2026
32.69USD-13.404%(-5.06)6Vol878OI
AMZN270319P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 32.95 | 32.95 | 32.69 | 32.69 | -13.404% | 6 | 873 | 0.000% |
| 2026-10-01 | 37.75 | 37.75 | 37.75 | 37.75 | +4.687% | 1 | 874 | -13.404% |
| 2026-09-30 | 36.06 | 36.06 | 36.06 | 36.06 | -5.454% | 1 | 873 | -9.346% |
| 2026-09-29 | 38.55 | 38.55 | 38.14 | 38.14 | +4.293% | 6 | 873 | -14.289% |
| 2026-09-25 | 36.65 | 36.70 | 36.57 | 36.57 | -2.997% | 18 | 865 | -10.610% |
| 2026-09-23 | 37.70 | 37.70 | 37.70 | 37.70 | +12.370% | 5 | 870 | -13.289% |
| 2026-09-22 | 33.64 | 33.64 | 33.55 | 33.55 | +3.870% | 19 | 869 | -2.563% |
| 2026-09-21 | 32.30 | 32.30 | 32.15 | 32.30 | -10.153% | 8 | 868 | +1.207% |
| 2026-09-17 | 35.95 | 35.95 | 35.95 | 35.95 | -7.821% | 1 | 868 | -9.068% |
| 2026-09-16 | 39.00 | 39.00 | 39.00 | 39.00 | +8.033% | 1 | 868 | -16.179% |
| 2026-09-15 | 36.10 | 36.10 | 36.10 | 36.10 | +2.557% | 1 | 868 | -9.446% |
| 2026-09-14 | 34.47 | 35.20 | 34.47 | 35.20 | +5.547% | 26 | 863 | -7.131% |
| 2026-09-11 | 33.85 | 34.15 | 33.35 | 33.35 | -0.388% | 111 | 860 | -1.979% |
| 2026-09-04 | 33.38 | 33.75 | 33.34 | 33.48 | -1.732% | 145 | 771 | -2.360% |
| 2026-09-02 | 34.07 | 34.07 | 34.07 | 34.07 | -2.322% | 3 | 771 | -4.050% |
| 2026-09-01 | 34.88 | 34.88 | 34.88 | 34.88 | +16.851% | 2 | 769 | -6.279% |
| 2026-08-28 | 29.85 | 29.85 | 29.85 | 29.85 | -7.298% | 5 | 769 | +9.514% |
| 2026-08-26 | 32.20 | 32.20 | 32.20 | 32.20 | 0.000% | 1 | 768 | +1.522% |
| 2026-08-25 | 32.20 | 32.35 | 32.00 | 32.20 | +1.258% | 43 | 793 | +1.522% |
| 2026-08-24 | 31.80 | 31.80 | 31.80 | 31.80 | -0.656% | 31 | 793 | +2.799% |
| 2026-08-18 | 32.33 | 32.33 | 31.99 | 32.01 | +0.345% | 62 | 794 | +2.124% |
| 2026-08-17 | 31.90 | 31.90 | 31.90 | 31.90 | +3.740% | 2 | 794 | +2.476% |
| 2026-08-14 | 30.75 | 30.75 | 30.75 | 30.75 | +0.622% | 15 | 803 | +6.309% |
| 2026-08-13 | 29.60 | 30.56 | 29.60 | 30.56 | +2.550% | 4 | 804 | +6.970% |
| 2026-08-12 | 29.80 | 29.80 | 29.80 | 29.80 | +7.002% | 5 | 809 | +9.698% |
| 2026-08-11 | 26.75 | 27.85 | 26.75 | 27.85 | +9.689% | 23 | 795 | +17.379% |
| 2026-08-10 | 25.80 | 25.85 | 25.39 | 25.39 | -6.137% | 19 | 779 | +28.751% |
| 2026-08-07 | 26.55 | 27.30 | 26.05 | 27.05 | -5.749% | 46 | 782 | +20.850% |
| 2026-08-06 | 27.65 | 28.70 | 27.65 | 28.70 | 0.000% | 18 | 765 | +13.902% |
| 2026-08-05 | 27.00 | 28.70 | 26.35 | 28.70 | +6.533% | 154 | 766 | +13.902% |
| 2026-08-04 | 26.00 | 27.00 | 26.00 | 26.94 | +12.250% | 11 | 767 | +21.344% |
| 2026-08-03 | 25.60 | 25.60 | 23.50 | 24.00 | -15.254% | 31 | 753 | +36.208% |
| 2026-07-31 | 29.30 | 31.00 | 28.32 | 28.32 | -45.297% | 170 | 621 | +15.431% |
| 2026-07-28 | 51.77 | 51.77 | 51.77 | 51.77 | +31.730% | 12 | 613 | -36.855% |
| 2026-07-15 | 40.25 | 40.25 | 39.30 | 39.30 | -14.472% | 16 | 619 | -16.819% |
| 2026-07-07 | 45.90 | 45.95 | 45.90 | 45.95 | -0.948% | 2 | 618 | -28.857% |
| 2026-06-18 | 46.39 | 46.39 | 46.39 | 46.39 | +5.672% | 1 | 618 | -29.532% |
| 2026-06-16 | 43.55 | 43.90 | 43.55 | 43.90 | -11.403% | 4 | 621 | -25.535% |
| 2026-06-12 | 49.55 | 49.55 | 49.55 | 49.55 | +12.079% | 1 | 622 | -34.026% |
| 2026-06-08 | 44.10 | 44.21 | 43.95 | 44.21 | -2.298% | 39 | 622 | -26.057% |
| 2026-06-05 | 41.11 | 45.25 | 41.11 | 45.25 | +12.646% | 13 | 627 | -27.757% |
| 2026-06-04 | 40.00 | 40.51 | 40.00 | 40.17 | -3.041% | 46 | 628 | -18.621% |
| 2026-06-03 | 41.43 | 41.43 | 41.43 | 41.43 | +9.603% | 1 | 628 | -21.096% |
| 2026-06-02 | 38.35 | 38.36 | 37.80 | 37.80 | +5.439% | 16 | 620 | -13.519% |
| 2026-06-01 | 35.74 | 36.50 | 35.45 | 35.85 | +13.810% | 50 | 602 | -8.815% |
| 2026-05-29 | 32.30 | 32.30 | 31.50 | 31.50 | +1.679% | 4 | 604 | +3.778% |
| 2026-05-28 | 32.45 | 32.55 | 30.94 | 30.98 | -3.639% | 109 | 546 | +5.520% |
| 2026-05-27 | 32.18 | 32.18 | 31.72 | 32.15 | -7.081% | 7 | 545 | +1.680% |
| 2026-05-26 | 33.68 | 34.60 | 33.68 | 34.60 | +4.060% | 8 | 538 | -5.520% |
| 2026-05-22 | 32.45 | 33.25 | 32.30 | 33.25 | -2.206% | 26 | 524 | -1.684% |
| 2026-05-21 | 34.55 | 34.55 | 34.00 | 34.00 | -1.592% | 8 | 532 | -3.853% |
| 2026-05-20 | 34.35 | 34.55 | 34.35 | 34.55 | -9.436% | 3 | 533 | -5.384% |
| 2026-05-19 | 38.15 | 38.15 | 38.15 | 38.15 | +11.224% | 1 | 534 | -14.312% |
| 2026-05-18 | 33.20 | 34.65 | 33.20 | 34.30 | -2.418% | 9 | 537 | -4.694% |
| 2026-05-15 | 35.55 | 35.70 | 34.95 | 35.15 | +2.778% | 7 | 543 | -6.999% |
| 2026-05-12 | 34.25 | 35.00 | 34.20 | 34.20 | +5.231% | 142 | 463 | -4.415% |
| 2026-05-11 | 31.75 | 32.50 | 31.52 | 32.50 | +4.000% | 123 | 470 | +0.585% |
| 2026-05-08 | 31.35 | 31.55 | 31.25 | 31.25 | -0.636% | 202 | 323 | +4.608% |
| 2026-05-07 | 31.15 | 31.45 | 30.95 | 31.45 | +4.036% | 14 | 312 | +3.943% |
| 2026-05-06 | 31.11 | 31.15 | 29.94 | 30.23 | -3.480% | 288 | 249 | +8.138% |
| 2026-05-05 | 29.64 | 31.32 | 29.64 | 31.32 | -3.333% | 150 | 116 | +4.374% |
| 2026-05-04 | 30.95 | 33.25 | 30.95 | 32.40 | -2.410% | 20 | 98 | +0.895% |
| 2026-05-01 | 34.41 | 34.41 | 32.90 | 33.20 | -6.241% | 30 | 98 | -1.536% |
| 2026-04-30 | 37.95 | 37.95 | 35.41 | 35.41 | -4.349% | 20 | 86 | -7.681% |
| 2026-04-29 | 39.48 | 39.48 | 37.02 | 37.02 | -4.710% | 7 | 79 | -11.696% |
| 2026-04-27 | 38.32 | 38.85 | 38.15 | 38.85 | +3.462% | 36 | 94 | -15.856% |
| 2026-04-24 | 39.55 | 39.55 | 37.55 | 37.55 | -9.409% | 18 | 82 | -12.943% |
| 2026-04-23 | 40.65 | 42.20 | 40.20 | 41.45 | -0.313% | 34 | 61 | -21.134% |
| 2026-04-22 | 42.50 | 42.51 | 41.40 | 41.58 | -3.638% | 54 | 7 | -21.380% |
| 2026-04-21 | 43.15 | 43.15 | 43.15 | 43.15 | -3.575% | 1 | 8 | -24.241% |
| 2026-04-20 | 44.75 | 44.75 | 44.75 | 44.75 | +3.111% | 1 | 7 | -26.950% |
| 2026-04-17 | 42.25 | 43.40 | 41.85 | 43.40 | -2.340% | 9 | 5 | -24.677% |
| 2026-04-14 | 44.51 | 44.51 | 44.44 | 44.44 | -35.641% | 2 | 4 | -26.440% |
| 2026-04-07 | 69.25 | 69.25 | 69.05 | 69.05 | -11.452% | 2 | 4 | -52.657% |
| 2026-03-30 | 77.98 | 77.98 | 77.98 | 77.98 | 0.000% | 4 | 4 | -58.079% |