AMZN281215C00105000
AMZN Dec 15 2028 105.00 Call
optionOPRA
EODOct 6, 2026
165.92USD+1.412%(+2.31)1,347Vol1,218OI
AMZN281215C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 162.50 | 166.25 | 162.50 | 165.92 | +1.412% | 1,347 | 835 | 0.000% |
| 2026-10-05 | 162.00 | 163.90 | 161.90 | 163.61 | +1.495% | 16 | 831 | +1.412% |
| 2026-10-02 | 160.57 | 161.20 | 160.40 | 161.20 | +2.728% | 17 | 839 | +2.928% |
| 2026-09-30 | 156.92 | 156.92 | 156.92 | 156.92 | -0.608% | 1 | 839 | +5.735% |
| 2026-09-29 | 156.58 | 157.88 | 156.40 | 157.88 | +0.817% | 24 | 849 | +5.092% |
| 2026-09-28 | 156.60 | 156.60 | 156.60 | 156.60 | -0.698% | 1 | 850 | +5.951% |
| 2026-09-25 | 158.30 | 158.30 | 157.70 | 157.70 | +0.350% | 2 | 850 | +5.212% |
| 2026-09-24 | 157.42 | 157.42 | 155.00 | 157.15 | -1.965% | 11 | 858 | +5.581% |
| 2026-09-23 | 160.50 | 160.50 | 160.30 | 160.30 | -3.346% | 13 | 848 | +3.506% |
| 2026-09-22 | 167.00 | 167.00 | 165.28 | 165.85 | -2.067% | 9 | 840 | +0.042% |
| 2026-09-21 | 164.50 | 169.40 | 164.50 | 169.35 | +2.948% | 14 | 841 | -2.025% |
| 2026-09-18 | 164.00 | 164.50 | 162.80 | 164.50 | +1.889% | 12 | 837 | +0.863% |
| 2026-09-17 | 162.00 | 162.40 | 160.75 | 161.45 | +3.427% | 1,054 | 462 | +2.769% |
| 2026-09-16 | 158.00 | 158.00 | 155.85 | 156.10 | -2.438% | 3 | 460 | +6.291% |
| 2026-09-15 | 161.23 | 161.23 | 159.33 | 160.00 | -2.954% | 25 | 449 | +3.700% |
| 2026-09-14 | 163.21 | 164.87 | 163.21 | 164.87 | -0.687% | 2 | 448 | +0.637% |
| 2026-09-11 | 166.00 | 166.01 | 166.00 | 166.01 | +2.204% | 2 | 449 | -0.054% |
| 2026-09-10 | 162.85 | 162.85 | 162.43 | 162.43 | -0.227% | 11 | 459 | +2.149% |
| 2026-09-09 | 162.25 | 162.80 | 162.25 | 162.80 | -2.252% | 12 | 451 | +1.916% |
| 2026-09-08 | 166.55 | 166.55 | 166.55 | 166.55 | +0.241% | 1 | 451 | -0.378% |
| 2026-09-04 | 166.15 | 166.15 | 166.15 | 166.15 | -1.441% | 1 | 450 | -0.138% |
| 2026-09-03 | 168.50 | 168.58 | 168.20 | 168.58 | +2.325% | 3 | 450 | -1.578% |
| 2026-09-02 | 165.30 | 165.30 | 164.75 | 164.75 | +0.115% | 3 | 452 | +0.710% |
| 2026-09-01 | 162.25 | 164.56 | 162.25 | 164.56 | -3.766% | 23 | 458 | +0.826% |
| 2026-08-31 | 169.85 | 171.05 | 169.53 | 171.00 | -2.414% | 106 | 455 | -2.971% |
| 2026-08-28 | 177.50 | 177.50 | 174.30 | 175.23 | +1.878% | 32 | 454 | -5.313% |
| 2026-08-24 | 169.00 | 172.15 | 169.00 | 172.00 | +1.932% | 13 | 453 | -3.535% |
| 2026-08-19 | 168.74 | 168.74 | 168.74 | 168.74 | +0.119% | 1 | 453 | -1.671% |
| 2026-08-18 | 168.54 | 168.54 | 168.54 | 168.54 | -0.876% | 1 | 453 | -1.555% |
| 2026-08-17 | 170.03 | 170.03 | 170.03 | 170.03 | -4.478% | 1 | 454 | -2.417% |
| 2026-08-12 | 178.00 | 178.00 | 178.00 | 178.00 | -4.736% | 2 | 454 | -6.787% |
| 2026-08-10 | 186.00 | 187.30 | 184.11 | 186.85 | +0.452% | 5 | 456 | -11.201% |
| 2026-08-07 | 186.01 | 186.01 | 186.01 | 186.01 | +0.546% | 1 | 456 | -10.800% |
| 2026-08-06 | 185.00 | 185.00 | 185.00 | 185.00 | +1.609% | 1 | 457 | -10.314% |
| 2026-08-05 | 182.07 | 182.07 | 182.07 | 182.07 | -3.134% | 1 | 456 | -8.870% |
| 2026-08-04 | 186.75 | 188.00 | 186.75 | 187.96 | -2.541% | 7 | 456 | -11.726% |
| 2026-08-03 | 194.75 | 195.91 | 192.86 | 192.86 | +6.195% | 6 | 458 | -13.969% |
| 2026-07-31 | 174.00 | 181.61 | 174.00 | 181.61 | +22.469% | 72 | 509 | -8.639% |
| 2026-07-30 | 143.50 | 149.09 | 143.50 | 148.29 | +6.454% | 24 | 489 | +11.889% |
| 2026-07-29 | 138.66 | 139.50 | 138.66 | 139.30 | -2.149% | 9 | 481 | +19.110% |
| 2026-07-28 | 141.30 | 142.50 | 140.05 | 142.36 | -1.773% | 13 | 491 | +16.550% |
| 2026-07-27 | 145.85 | 145.85 | 144.93 | 144.93 | +0.786% | 5 | 491 | +14.483% |
| 2026-07-24 | 145.20 | 145.20 | 143.00 | 143.80 | -1.507% | 16 | 480 | +15.382% |
| 2026-07-23 | 148.00 | 148.00 | 146.00 | 146.00 | -6.410% | 3 | 477 | +13.644% |
| 2026-07-22 | 155.00 | 156.00 | 155.00 | 156.00 | -1.942% | 2 | 477 | +6.359% |
| 2026-07-21 | 159.00 | 159.10 | 159.00 | 159.09 | -1.833% | 4 | 474 | +4.293% |
| 2026-07-16 | 165.93 | 165.93 | 162.06 | 162.06 | -2.120% | 13 | 477 | +2.382% |
| 2026-07-15 | 163.00 | 167.48 | 162.09 | 165.57 | +5.257% | 64 | 444 | +0.211% |
| 2026-07-14 | 156.57 | 157.40 | 156.57 | 157.30 | -0.657% | 12 | 433 | +5.480% |
| 2026-07-13 | 160.45 | 160.45 | 158.34 | 158.34 | +3.187% | 4 | 429 | +4.787% |
| 2026-07-08 | 153.75 | 153.75 | 153.43 | 153.45 | -2.584% | 40 | 408 | +8.126% |
| 2026-07-07 | 159.00 | 159.00 | 157.52 | 157.52 | +0.665% | 11 | 398 | +5.333% |
| 2026-07-06 | 153.25 | 156.48 | 153.25 | 156.48 | -0.013% | 21 | 388 | +6.033% |
| 2026-07-02 | 154.40 | 156.50 | 154.40 | 156.50 | +1.604% | 11 | 378 | +6.019% |
| 2026-07-01 | 154.03 | 154.03 | 154.03 | 154.03 | +2.040% | 2 | 376 | +7.719% |
| 2026-06-30 | 149.85 | 151.80 | 149.85 | 150.95 | -1.185% | 3 | 374 | +9.917% |
| 2026-06-29 | 157.50 | 157.50 | 152.76 | 152.76 | +6.825% | 7 | 378 | +8.615% |
| 2026-06-26 | 143.25 | 144.00 | 142.35 | 143.00 | +2.509% | 31 | 350 | +16.028% |
| 2026-06-25 | 140.50 | 142.48 | 138.20 | 139.50 | -7.555% | 5 | 347 | +18.939% |
| 2026-06-24 | 150.90 | 150.90 | 150.90 | 150.90 | +3.711% | 1 | 347 | +9.954% |
| 2026-06-23 | 146.33 | 149.99 | 145.50 | 145.50 | 0.000% | 49 | 303 | +14.034% |
| 2026-06-22 | 150.00 | 150.00 | 144.55 | 145.50 | -3.451% | 8 | 302 | +14.034% |
| 2026-06-17 | 152.30 | 152.30 | 150.70 | 150.70 | -6.123% | 2 | 300 | +10.100% |
| 2026-06-16 | 160.53 | 160.53 | 160.53 | 160.53 | +2.248% | 1 | 300 | +3.358% |
| 2026-06-15 | 157.11 | 157.11 | 157.00 | 157.00 | +5.157% | 6 | 298 | +5.682% |
| 2026-06-12 | 148.84 | 149.50 | 147.00 | 149.30 | -1.237% | 18 | 293 | +11.132% |
| 2026-06-11 | 151.50 | 151.50 | 147.50 | 151.17 | +0.780% | 22 | 284 | +9.757% |
| 2026-06-10 | 152.50 | 152.50 | 150.00 | 150.00 | -6.050% | 4 | 284 | +10.613% |
| 2026-06-09 | 159.66 | 159.66 | 159.66 | 159.66 | +2.510% | 1 | 285 | +3.921% |
| 2026-06-08 | 158.20 | 159.25 | 155.75 | 155.75 | -5.030% | 7 | 284 | +6.530% |
| 2026-06-05 | 163.70 | 165.74 | 163.70 | 164.00 | -0.606% | 8 | 286 | +1.171% |
| 2026-06-03 | 165.53 | 169.00 | 165.00 | 165.00 | -3.072% | 13 | 273 | +0.558% |
| 2026-06-02 | 167.00 | 170.23 | 167.00 | 170.23 | -1.029% | 2 | 272 | -2.532% |
| 2026-06-01 | 171.51 | 175.00 | 171.51 | 172.00 | -4.709% | 13 | 269 | -3.535% |
| 2026-05-29 | 184.35 | 184.35 | 180.50 | 180.50 | +0.089% | 2 | 269 | -8.078% |
| 2026-05-28 | 179.27 | 180.34 | 177.50 | 180.34 | -1.695% | 6 | 267 | -7.996% |
| 2026-05-27 | 183.45 | 183.45 | 183.45 | 183.45 | +5.918% | 2 | 265 | -9.556% |
| 2026-05-26 | 173.20 | 173.20 | 173.20 | 173.20 | -2.543% | 1 | 264 | -4.203% |
| 2026-05-22 | 177.72 | 177.72 | 177.72 | 177.72 | -0.865% | 3 | 264 | -6.640% |
| 2026-05-21 | 179.27 | 179.27 | 179.27 | 179.27 | +6.077% | 1 | 263 | -7.447% |
| 2026-05-19 | 169.00 | 169.00 | 169.00 | 169.00 | -2.874% | 1 | 262 | -1.822% |
| 2026-05-15 | 174.00 | 174.00 | 174.00 | 174.00 | -2.247% | 1 | 263 | -4.644% |
| 2026-05-14 | 178.00 | 178.00 | 178.00 | 178.00 | +1.772% | 1 | 262 | -6.787% |
| 2026-05-13 | 174.90 | 174.90 | 174.90 | 174.90 | -0.245% | 3 | 259 | -5.134% |
| 2026-05-12 | 173.45 | 175.39 | 173.45 | 175.33 | -2.372% | 3 | 258 | -5.367% |
| 2026-05-11 | 179.59 | 179.59 | 179.59 | 179.59 | -2.035% | 1 | 257 | -7.612% |
| 2026-05-08 | 183.50 | 183.50 | 183.00 | 183.32 | +0.339% | 3 | 258 | -9.492% |
| 2026-05-07 | 182.70 | 182.70 | 182.70 | 182.70 | -1.764% | 2 | 259 | -9.184% |
| 2026-05-06 | 184.92 | 185.98 | 184.92 | 185.98 | +1.214% | 2 | 259 | -10.786% |
| 2026-05-05 | 187.25 | 187.25 | 183.75 | 183.75 | +0.873% | 3 | 260 | -9.703% |
| 2026-05-04 | 182.16 | 182.16 | 182.16 | 182.16 | +1.760% | 1 | 260 | -8.915% |
| 2026-05-01 | 174.00 | 179.75 | 174.00 | 179.01 | +3.462% | 4 | 258 | -7.312% |
| 2026-04-30 | 173.00 | 173.02 | 170.35 | 173.02 | -1.131% | 9 | 253 | -4.104% |
| 2026-04-29 | 171.50 | 175.00 | 171.50 | 175.00 | +2.399% | 2 | 252 | -5.189% |
| 2026-04-28 | 169.70 | 170.90 | 169.70 | 170.90 | -1.214% | 2 | 251 | -2.914% |
| 2026-04-27 | 173.00 | 173.00 | 173.00 | 173.00 | -0.563% | 2 | 249 | -4.092% |
| 2026-04-24 | 173.98 | 173.98 | 173.98 | 173.98 | +4.242% | 20 | 232 | -4.633% |
| 2026-04-23 | 167.75 | 167.75 | 166.90 | 166.90 | +3.923% | 7 | 230 | -0.587% |
| 2026-04-21 | 163.35 | 163.35 | 160.60 | 160.60 | +1.325% | 2 | 230 | +3.313% |
| 2026-04-20 | 158.50 | 158.50 | 158.50 | 158.50 | -0.189% | 1 | 229 | +4.681% |
| 2026-04-16 | 158.80 | 158.80 | 158.80 | 158.80 | -0.812% | 1 | 228 | +4.484% |
| 2026-04-14 | 158.50 | 160.10 | 157.14 | 160.10 | +5.767% | 6 | 228 | +3.635% |
| 2026-04-10 | 151.37 | 151.37 | 151.37 | 151.37 | +5.118% | 1 | 228 | +9.612% |
| 2026-04-09 | 142.91 | 144.00 | 142.91 | 144.00 | +7.768% | 8 | 227 | +15.222% |
| 2026-04-08 | 133.95 | 133.95 | 133.50 | 133.62 | +6.470% | 4 | 226 | +24.173% |
| 2026-04-07 | 125.60 | 125.66 | 125.50 | 125.50 | -0.135% | 4 | 230 | +32.207% |
| 2026-04-06 | 122.58 | 125.67 | 122.58 | 125.67 | +2.055% | 4 | 230 | +32.028% |
| 2026-04-01 | 123.14 | 123.14 | 123.14 | 123.14 | +7.358% | 25 | 231 | +34.741% |
| 2026-03-30 | 114.60 | 116.00 | 114.60 | 114.70 | +1.504% | 3 | 209 | +44.656% |
| 2026-03-27 | 114.50 | 114.50 | 113.00 | 113.00 | -9.788% | 5 | 207 | +46.832% |
| 2026-03-25 | 125.25 | 125.26 | 125.25 | 125.26 | +3.521% | 2 | 203 | +32.460% |
| 2026-03-24 | 120.15 | 121.00 | 120.15 | 121.00 | -1.626% | 18 | 204 | +37.124% |
| 2026-03-23 | 123.33 | 123.33 | 123.00 | 123.00 | +4.503% | 2 | 198 | +34.894% |
| 2026-03-20 | 120.00 | 120.00 | 117.70 | 117.70 | -3.088% | 8 | 198 | +40.969% |
| 2026-03-19 | 121.80 | 121.80 | 121.45 | 121.45 | -4.408% | 2 | 194 | +36.616% |
| 2026-03-18 | 127.05 | 127.05 | 127.05 | 127.05 | +0.276% | 1 | 194 | +30.594% |
| 2026-03-17 | 126.34 | 126.70 | 126.34 | 126.70 | +2.641% | 3 | 193 | +30.955% |
| 2026-03-16 | 122.25 | 123.44 | 122.25 | 123.44 | +2.867% | 2 | 192 | +34.413% |
| 2026-03-13 | 120.00 | 120.00 | 120.00 | 120.00 | -4.375% | 3 | 191 | +38.267% |
| 2026-03-11 | 125.49 | 125.49 | 125.49 | 125.49 | +2.516% | 1 | 188 | +32.218% |
| 2026-03-09 | 122.41 | 122.41 | 122.41 | 122.41 | -4.442% | 1 | 187 | +35.544% |
| 2026-03-06 | 128.50 | 128.50 | 127.85 | 128.10 | -1.462% | 7 | 188 | +29.524% |
| 2026-03-05 | 129.68 | 130.81 | 129.68 | 130.00 | +6.996% | 7 | 189 | +27.631% |
| 2026-03-03 | 117.52 | 121.50 | 117.00 | 121.50 | +0.430% | 137 | 184 | +36.560% |
| 2026-03-02 | 121.30 | 121.30 | 120.98 | 120.98 | +0.457% | 2 | 57 | +37.147% |
| 2026-02-27 | 122.00 | 122.00 | 120.43 | 120.43 | -0.058% | 9 | 57 | +37.773% |
| 2026-02-26 | 121.25 | 121.25 | 119.82 | 120.50 | -3.213% | 6 | 54 | +37.693% |
| 2026-02-25 | 122.95 | 124.50 | 122.75 | 124.50 | +1.658% | 5 | 47 | +33.269% |
| 2026-02-24 | 122.76 | 122.76 | 122.47 | 122.47 | +4.017% | 4 | 47 | +35.478% |
| 2026-02-23 | 118.30 | 118.30 | 117.60 | 117.74 | -3.492% | 14 | 47 | +40.921% |
| 2026-02-20 | 119.25 | 123.55 | 119.25 | 122.00 | +2.936% | 3 | 33 | +36.000% |
| 2026-02-19 | 117.53 | 118.52 | 117.53 | 118.52 | -0.554% | 4 | 30 | +39.993% |
| 2026-02-18 | 119.43 | 119.43 | 119.18 | 119.18 | +3.347% | 4 | 29 | +39.218% |
| 2026-02-17 | 110.49 | 115.32 | 110.49 | 115.32 | +0.278% | 14 | 27 | +43.878% |
| 2026-02-13 | 112.00 | 115.00 | 111.84 | 115.00 | 0.000% | 17 | 17 | +44.278% |