AMZN270319P00300000
AMZN Mar 19 2027 300.00 Put
optionOPRA
EODOct 1, 2026
55.56USD-0.786%(-0.44)2Vol584OI
AMZN270319P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 55.55 | 55.56 | 55.55 | 55.56 | -0.786% | 2 | 583 | 0.000% |
| 2026-09-29 | 56.50 | 56.50 | 56.00 | 56.00 | -2.929% | 3 | 582 | -0.786% |
| 2026-09-28 | 57.00 | 57.90 | 56.90 | 57.69 | +3.517% | 18 | 587 | -3.692% |
| 2026-09-23 | 55.73 | 55.73 | 55.73 | 55.73 | +13.088% | 1 | 587 | -0.305% |
| 2026-09-21 | 50.35 | 50.35 | 49.28 | 49.28 | -1.440% | 102 | 556 | +12.744% |
| 2026-09-04 | 50.00 | 50.00 | 50.00 | 50.00 | -3.363% | 1 | 556 | +11.120% |
| 2026-09-02 | 51.74 | 51.74 | 51.74 | 51.74 | +3.480% | 1 | 557 | +7.383% |
| 2026-08-31 | 48.72 | 50.00 | 48.72 | 50.00 | +8.696% | 2 | 555 | +11.120% |
| 2026-08-28 | 46.20 | 46.20 | 46.00 | 46.00 | -5.408% | 4 | 556 | +20.783% |
| 2026-08-18 | 48.80 | 48.90 | 48.59 | 48.63 | +1.313% | 36 | 520 | +14.250% |
| 2026-08-17 | 48.00 | 48.00 | 48.00 | 48.00 | +8.108% | 1 | 520 | +15.750% |
| 2026-08-12 | 44.40 | 44.40 | 44.40 | 44.40 | +8.850% | 10 | 520 | +25.135% |
| 2026-08-07 | 40.79 | 40.79 | 40.79 | 40.79 | -5.557% | 1 | 519 | +36.210% |
| 2026-08-06 | 43.19 | 43.19 | 43.19 | 43.19 | +0.093% | 3 | 519 | +28.641% |
| 2026-08-05 | 43.15 | 43.15 | 43.15 | 43.15 | +5.942% | 1 | 519 | +28.760% |
| 2026-08-04 | 40.73 | 40.73 | 40.73 | 40.73 | +8.904% | 1 | 520 | +36.411% |
| 2026-08-03 | 37.65 | 37.95 | 36.35 | 37.40 | -13.023% | 80 | 509 | +48.556% |
| 2026-07-31 | 43.85 | 46.25 | 43.00 | 43.00 | -36.391% | 108 | 417 | +29.209% |
| 2026-07-30 | 67.68 | 67.68 | 67.60 | 67.60 | +2.580% | 55 | 369 | -17.811% |
| 2026-07-09 | 65.57 | 65.90 | 65.00 | 65.90 | +2.361% | 4 | 370 | -15.690% |
| 2026-07-07 | 64.35 | 64.38 | 64.35 | 64.38 | -13.711% | 2 | 370 | -13.700% |
| 2026-06-26 | 76.52 | 76.52 | 74.61 | 74.61 | +9.721% | 3 | 369 | -25.533% |
| 2026-06-24 | 68.00 | 68.00 | 68.00 | 68.00 | +4.615% | 8 | 377 | -18.294% |
| 2026-06-18 | 65.00 | 65.00 | 65.00 | 65.00 | -3.231% | 2 | 377 | -14.523% |
| 2026-06-17 | 64.95 | 67.17 | 64.95 | 67.17 | +10.115% | 48 | 378 | -17.285% |
| 2026-06-16 | 61.00 | 61.00 | 61.00 | 61.00 | -0.974% | 3 | 375 | -8.918% |
| 2026-06-15 | 62.00 | 62.75 | 61.60 | 61.60 | -13.894% | 5 | 371 | -9.805% |
| 2026-06-12 | 71.54 | 71.54 | 71.54 | 71.54 | +4.043% | 1 | 372 | -22.337% |
| 2026-06-11 | 68.81 | 68.81 | 68.50 | 68.76 | +10.903% | 14 | 364 | -19.197% |
| 2026-06-09 | 62.00 | 62.00 | 62.00 | 62.00 | -1.116% | 5 | 359 | -10.387% |
| 2026-06-05 | 59.00 | 62.70 | 59.00 | 62.70 | +2.787% | 96 | 363 | -11.388% |
| 2026-06-03 | 61.00 | 61.00 | 61.00 | 61.00 | +11.824% | 1 | 363 | -8.918% |
| 2026-06-02 | 56.45 | 56.45 | 54.44 | 54.55 | +5.758% | 70 | 302 | +1.852% |
| 2026-06-01 | 51.60 | 51.60 | 51.58 | 51.58 | +13.587% | 2 | 303 | +7.716% |
| 2026-05-28 | 45.40 | 45.42 | 45.40 | 45.41 | -3.177% | 14 | 309 | +22.352% |
| 2026-05-27 | 46.95 | 46.95 | 46.85 | 46.90 | -7.129% | 5 | 309 | +18.465% |
| 2026-05-21 | 50.50 | 50.50 | 50.50 | 50.50 | +0.198% | 2 | 308 | +10.020% |
| 2026-05-20 | 50.40 | 50.40 | 50.40 | 50.40 | +6.667% | 1 | 308 | +10.238% |
| 2026-05-14 | 47.25 | 47.25 | 47.25 | 47.25 | +0.361% | 1 | 307 | +17.587% |
| 2026-05-13 | 47.03 | 47.08 | 47.03 | 47.08 | +2.683% | 50 | 260 | +18.012% |
| 2026-05-11 | 46.25 | 46.25 | 45.85 | 45.85 | +0.969% | 241 | 20 | +21.178% |
| 2026-05-07 | 45.41 | 45.41 | 45.41 | 45.41 | +3.205% | 100 | 20 | +22.352% |
| 2026-05-06 | 44.00 | 44.00 | 44.00 | 44.00 | +1.546% | 5 | 15 | +26.273% |
| 2026-05-05 | 43.33 | 43.33 | 43.33 | 43.33 | -7.017% | 4 | 19 | +28.225% |
| 2026-05-04 | 46.60 | 46.60 | 46.60 | 46.60 | -7.576% | 4 | 15 | +19.227% |
| 2026-04-30 | 53.96 | 53.96 | 50.42 | 50.42 | -5.686% | 2 | 15 | +10.194% |
| 2026-04-27 | 53.80 | 53.80 | 53.42 | 53.46 | +0.112% | 4 | 13 | +3.928% |
| 2026-04-24 | 54.00 | 54.00 | 53.40 | 53.40 | -14.900% | 2 | 11 | +4.045% |
| 2026-04-20 | 62.75 | 62.75 | 62.75 | 62.75 | +7.818% | 3 | 9 | -11.458% |
| 2026-04-17 | 58.95 | 58.95 | 58.20 | 58.20 | -35.333% | 7 | 3 | -4.536% |
| 2026-04-07 | 90.00 | 90.00 | 90.00 | 90.00 | -5.143% | 1 | 3 | -38.267% |
| 2026-03-31 | 94.88 | 94.88 | 94.88 | 94.88 | 0.000% | 2 | 2 | -41.442% |