AMZN270319P00280000
AMZN Mar 19 2027 280.00 Put
optionOPRA
EODOct 6, 2026
36.50USD-2.667%(-1.00)19Vol1,109OI
AMZN270319P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 37.10 | 37.10 | 36.50 | 36.50 | -2.667% | 19 | 1,109 | 0.000% |
| 2026-10-05 | 37.70 | 37.70 | 37.50 | 37.50 | -3.723% | 5 | 1,105 | -2.667% |
| 2026-10-02 | 38.20 | 38.97 | 38.20 | 38.95 | -5.231% | 133 | 1,062 | -6.290% |
| 2026-10-01 | 41.15 | 41.15 | 41.10 | 41.10 | +2.239% | 2 | 1,061 | -11.192% |
| 2026-09-25 | 40.20 | 40.20 | 40.20 | 40.20 | +7.919% | 1 | 1,062 | -9.204% |
| 2026-09-22 | 37.25 | 37.25 | 37.25 | 37.25 | +5.078% | 100 | 1,112 | -2.013% |
| 2026-09-21 | 36.98 | 36.98 | 35.05 | 35.45 | -3.036% | 173 | 1,168 | +2.962% |
| 2026-09-11 | 36.75 | 36.75 | 36.56 | 36.56 | -9.505% | 5 | 1,168 | -0.164% |
| 2026-09-09 | 39.30 | 40.40 | 39.30 | 40.40 | +9.189% | 6 | 1,164 | -9.653% |
| 2026-09-08 | 37.80 | 37.80 | 37.00 | 37.00 | +1.481% | 5 | 1,161 | -1.351% |
| 2026-09-04 | 36.38 | 36.47 | 36.38 | 36.46 | +1.702% | 40 | 1,201 | +0.110% |
| 2026-08-31 | 35.85 | 35.85 | 35.85 | 35.85 | +8.801% | 1 | 1,201 | +1.813% |
| 2026-08-28 | 35.40 | 35.40 | 32.90 | 32.95 | -7.052% | 3 | 1,201 | +10.774% |
| 2026-08-25 | 35.08 | 35.47 | 35.00 | 35.45 | -1.801% | 250 | 1,028 | +2.962% |
| 2026-08-21 | 35.90 | 36.25 | 35.90 | 36.10 | +1.862% | 7 | 1,028 | +1.108% |
| 2026-08-20 | 35.37 | 35.52 | 35.37 | 35.44 | +5.918% | 8 | 1,028 | +2.991% |
| 2026-08-19 | 35.09 | 35.11 | 33.46 | 33.46 | -5.212% | 33 | 1,027 | +9.085% |
| 2026-08-18 | 35.24 | 35.30 | 35.24 | 35.30 | +0.973% | 2 | 1,027 | +3.399% |
| 2026-08-17 | 34.96 | 34.96 | 34.96 | 34.96 | +3.127% | 1 | 1,026 | +4.405% |
| 2026-08-14 | 33.90 | 33.90 | 33.90 | 33.90 | +6.671% | 2 | 1,027 | +7.670% |
| 2026-08-12 | 31.58 | 32.00 | 31.58 | 31.78 | +4.026% | 18 | 1,027 | +14.852% |
| 2026-08-11 | 29.00 | 30.55 | 29.00 | 30.55 | +7.231% | 30 | 1,026 | +19.476% |
| 2026-08-10 | 28.00 | 28.49 | 27.78 | 28.49 | -3.912% | 37 | 1,025 | +28.115% |
| 2026-08-07 | 28.60 | 30.00 | 28.60 | 29.65 | -5.723% | 19 | 1,010 | +23.103% |
| 2026-08-06 | 30.90 | 31.45 | 30.90 | 31.45 | +0.064% | 93 | 954 | +16.057% |
| 2026-08-05 | 27.60 | 31.43 | 27.60 | 31.43 | +7.748% | 12 | 954 | +16.131% |
| 2026-08-04 | 29.30 | 29.30 | 29.15 | 29.17 | +10.913% | 11 | 955 | +25.129% |
| 2026-08-03 | 27.33 | 27.33 | 25.44 | 26.30 | -15.705% | 59 | 938 | +38.783% |
| 2026-07-31 | 32.94 | 33.75 | 31.20 | 31.20 | -38.824% | 77 | 914 | +16.987% |
| 2026-07-30 | 51.00 | 51.00 | 51.00 | 51.00 | -8.520% | 1 | 913 | -28.431% |
| 2026-07-23 | 53.20 | 55.75 | 53.20 | 55.75 | +15.257% | 2 | 912 | -34.529% |
| 2026-07-22 | 48.37 | 48.37 | 48.37 | 48.37 | +16.554% | 1 | 911 | -24.540% |
| 2026-07-16 | 41.50 | 41.50 | 41.50 | 41.50 | -15.992% | 1 | 911 | -12.048% |
| 2026-07-07 | 49.45 | 49.45 | 49.40 | 49.40 | -2.391% | 2 | 910 | -26.113% |
| 2026-07-01 | 52.48 | 52.48 | 50.61 | 50.61 | +2.284% | 174 | 889 | -27.880% |
| 2026-06-29 | 50.06 | 50.06 | 49.10 | 49.48 | -17.036% | 6 | 895 | -26.233% |
| 2026-06-25 | 59.64 | 59.64 | 59.64 | 59.64 | +19.952% | 1 | 896 | -38.799% |
| 2026-06-17 | 49.72 | 49.72 | 49.72 | 49.72 | -6.978% | 18 | 894 | -26.589% |
| 2026-06-12 | 54.77 | 54.77 | 53.45 | 53.45 | +11.424% | 16 | 895 | -31.712% |
| 2026-06-08 | 47.97 | 47.97 | 47.97 | 47.97 | +9.371% | 14 | 895 | -23.911% |
| 2026-06-04 | 43.85 | 43.86 | 43.85 | 43.86 | -6.780% | 20 | 901 | -16.781% |
| 2026-06-03 | 47.05 | 47.05 | 47.05 | 47.05 | +15.460% | 10 | 901 | -22.423% |
| 2026-06-02 | 41.35 | 41.41 | 40.74 | 40.75 | +3.690% | 16 | 901 | -10.429% |
| 2026-06-01 | 38.40 | 40.00 | 38.40 | 39.30 | +12.931% | 23 | 882 | -7.125% |
| 2026-05-29 | 35.00 | 35.00 | 34.80 | 34.80 | +3.264% | 5 | 877 | +4.885% |
| 2026-05-28 | 35.10 | 35.40 | 33.70 | 33.70 | -3.852% | 48 | 892 | +8.309% |
| 2026-05-27 | 35.05 | 35.05 | 35.05 | 35.05 | -2.909% | 1 | 892 | +4.137% |
| 2026-05-22 | 35.25 | 36.15 | 35.05 | 36.10 | +2.557% | 165 | 799 | +1.108% |
| 2026-05-21 | 36.95 | 36.95 | 35.20 | 35.20 | -5.249% | 20 | 783 | +3.693% |
| 2026-05-18 | 36.00 | 37.15 | 36.00 | 37.15 | -1.720% | 18 | 792 | -1.750% |
| 2026-05-15 | 38.50 | 38.63 | 37.80 | 37.80 | +6.180% | 33 | 788 | -3.439% |
| 2026-05-13 | 36.40 | 36.40 | 35.60 | 35.60 | -3.784% | 11 | 787 | +2.528% |
| 2026-05-12 | 37.20 | 37.35 | 37.00 | 37.00 | +7.402% | 23 | 786 | -1.351% |
| 2026-05-11 | 34.05 | 34.45 | 34.05 | 34.45 | +1.324% | 2 | 786 | +5.951% |
| 2026-05-08 | 34.45 | 34.45 | 33.85 | 34.00 | -1.019% | 87 | 784 | +7.353% |
| 2026-05-07 | 33.70 | 34.35 | 33.45 | 34.35 | +6.347% | 25 | 784 | +6.259% |
| 2026-05-06 | 33.50 | 33.50 | 32.30 | 32.30 | -2.564% | 112 | 782 | +13.003% |
| 2026-05-05 | 32.70 | 33.15 | 32.70 | 33.15 | -5.556% | 33 | 784 | +10.106% |
| 2026-05-04 | 35.05 | 35.85 | 33.45 | 35.10 | -3.836% | 93 | 847 | +3.989% |
| 2026-05-01 | 38.50 | 38.50 | 35.85 | 36.50 | -5.318% | 776 | 99 | 0.000% |
| 2026-04-30 | 40.75 | 40.85 | 38.55 | 38.55 | -6.364% | 23 | 76 | -5.318% |
| 2026-04-29 | 40.75 | 41.20 | 40.05 | 41.17 | -1.271% | 52 | 49 | -11.343% |
| 2026-04-27 | 41.80 | 41.80 | 41.00 | 41.70 | -6.711% | 14 | 41 | -12.470% |
| 2026-04-22 | 45.45 | 45.45 | 44.70 | 44.70 | -4.077% | 14 | 27 | -18.345% |
| 2026-04-17 | 45.00 | 46.60 | 45.00 | 46.60 | -3.239% | 17 | 10 | -21.674% |
| 2026-04-16 | 48.16 | 48.16 | 48.16 | 48.16 | -11.095% | 3 | 7 | -24.211% |
| 2026-04-13 | 54.17 | 54.17 | 54.17 | 54.17 | -24.607% | 1 | 6 | -32.620% |
| 2026-04-01 | 71.73 | 71.85 | 71.73 | 71.85 | 0.000% | 6 | 6 | -49.200% |