AMZN270319P00285000
AMZN Mar 19 2027 285.00 Put
optionOPRA
EODOct 5, 2026
41.20USD+2.488%(+1.00)8Vol211OI
AMZN270319P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.20 | 41.25 | 41.20 | 41.20 | +2.488% | 8 | 210 | 0.000% |
| 2026-09-22 | 40.72 | 40.72 | 40.20 | 40.20 | +4.145% | 5 | 208 | +2.488% |
| 2026-09-21 | 39.00 | 39.00 | 38.60 | 38.60 | +1.153% | 15 | 208 | +6.736% |
| 2026-08-25 | 38.25 | 38.26 | 38.16 | 38.16 | +3.135% | 26 | 208 | +7.966% |
| 2026-08-14 | 37.00 | 37.00 | 37.00 | 37.00 | +5.114% | 1 | 209 | +11.351% |
| 2026-08-13 | 35.20 | 35.20 | 35.20 | 35.20 | +12.640% | 1 | 209 | +17.045% |
| 2026-08-10 | 30.65 | 31.25 | 30.65 | 31.25 | -4.434% | 11 | 200 | +31.840% |
| 2026-08-07 | 31.90 | 32.75 | 31.30 | 32.70 | -3.965% | 30 | 223 | +25.994% |
| 2026-08-06 | 34.00 | 34.05 | 34.00 | 34.05 | +6.907% | 35 | 190 | +20.999% |
| 2026-08-04 | 32.30 | 32.30 | 31.50 | 31.85 | +8.370% | 13 | 178 | +29.356% |
| 2026-08-03 | 29.25 | 29.39 | 29.25 | 29.39 | -15.546% | 2 | 178 | +40.184% |
| 2026-07-31 | 36.78 | 36.78 | 34.80 | 34.80 | -37.612% | 3 | 180 | +18.391% |
| 2026-07-30 | 55.78 | 55.78 | 55.78 | 55.78 | -7.756% | 1 | 181 | -26.138% |
| 2026-07-28 | 60.50 | 60.50 | 60.47 | 60.47 | +1.921% | 20 | 162 | -31.867% |
| 2026-07-27 | 59.33 | 59.33 | 59.33 | 59.33 | +18.023% | 1 | 162 | -30.558% |
| 2026-07-13 | 50.27 | 50.27 | 50.27 | 50.27 | -2.860% | 1 | 162 | -18.043% |
| 2026-07-07 | 53.12 | 53.12 | 51.75 | 51.75 | -14.065% | 25 | 173 | -20.386% |
| 2026-06-22 | 60.22 | 60.22 | 60.22 | 60.22 | +12.983% | 1 | 172 | -31.584% |
| 2026-06-18 | 53.30 | 53.30 | 53.30 | 53.30 | -0.056% | 1 | 173 | -22.702% |
| 2026-06-17 | 53.34 | 53.34 | 53.33 | 53.33 | +4.466% | 18 | 170 | -22.745% |
| 2026-06-16 | 50.80 | 51.05 | 50.80 | 51.05 | -0.390% | 4 | 170 | -19.295% |
| 2026-06-15 | 51.24 | 51.25 | 51.24 | 51.25 | -14.583% | 24 | 176 | -19.610% |
| 2026-06-12 | 57.75 | 60.00 | 57.75 | 60.00 | +6.857% | 4 | 179 | -31.333% |
| 2026-06-11 | 58.50 | 58.50 | 56.15 | 56.15 | -1.231% | 16 | 183 | -26.625% |
| 2026-06-10 | 55.75 | 56.85 | 55.75 | 56.85 | +6.640% | 3 | 184 | -27.529% |
| 2026-06-09 | 53.85 | 55.00 | 53.31 | 53.31 | +1.737% | 4 | 186 | -22.716% |
| 2026-06-08 | 50.90 | 53.00 | 50.75 | 52.40 | +13.789% | 64 | 173 | -21.374% |
| 2026-06-02 | 46.05 | 46.10 | 46.05 | 46.05 | +24.628% | 17 | 188 | -10.532% |
| 2026-05-28 | 38.00 | 38.20 | 36.95 | 36.95 | -2.532% | 29 | 162 | +11.502% |
| 2026-05-27 | 37.85 | 37.91 | 37.85 | 37.91 | -2.670% | 3 | 161 | +8.678% |
| 2026-05-22 | 38.15 | 38.95 | 37.95 | 38.95 | -2.013% | 117 | 146 | +5.777% |
| 2026-05-18 | 38.75 | 39.75 | 38.75 | 39.75 | -2.812% | 4 | 149 | +3.648% |
| 2026-05-15 | 41.71 | 41.71 | 40.90 | 40.90 | +5.630% | 3 | 148 | +0.733% |
| 2026-05-14 | 38.72 | 38.72 | 38.72 | 38.72 | +1.017% | 1 | 147 | +6.405% |
| 2026-05-13 | 38.34 | 38.34 | 38.33 | 38.33 | +3.315% | 30 | 169 | +7.488% |
| 2026-05-11 | 37.10 | 37.10 | 37.10 | 37.10 | +2.035% | 2 | 169 | +11.051% |
| 2026-05-08 | 37.05 | 37.10 | 36.36 | 36.36 | -0.520% | 139 | 136 | +13.311% |
| 2026-05-07 | 36.35 | 36.55 | 36.35 | 36.55 | +3.249% | 13 | 123 | +12.722% |
| 2026-05-06 | 35.91 | 36.65 | 35.10 | 35.40 | -2.747% | 59 | 71 | +16.384% |
| 2026-05-05 | 35.32 | 36.40 | 35.32 | 36.40 | -4.712% | 3 | 72 | +13.187% |
| 2026-05-04 | 36.55 | 38.60 | 36.55 | 38.20 | -2.675% | 38 | 34 | +7.853% |
| 2026-05-01 | 38.95 | 39.25 | 38.65 | 39.25 | -3.634% | 34 | 19 | +4.968% |
| 2026-04-30 | 44.68 | 44.68 | 40.73 | 40.73 | -5.935% | 7 | 14 | +1.154% |
| 2026-04-29 | 44.00 | 44.00 | 43.30 | 43.30 | -4.940% | 5 | 9 | -4.850% |
| 2026-04-28 | 45.55 | 45.55 | 45.55 | 45.55 | +2.798% | 1 | 8 | -9.550% |
| 2026-04-27 | 44.35 | 44.75 | 44.30 | 44.31 | -2.615% | 7 | 1 | -7.019% |
| 2026-04-24 | 45.50 | 45.50 | 45.50 | 45.50 | 0.000% | 1 | 0 | -9.451% |