AMZN281215C00120000
AMZN Dec 15 2028 120.00 Call
optionOPRA
EODOct 6, 2026
153.94USD+3.475%(+5.17)7Vol378OI
AMZN281215C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 150.40 | 153.94 | 150.40 | 153.94 | +3.475% | 7 | 378 | 0.000% |
| 2026-10-02 | 148.65 | 148.86 | 148.62 | 148.77 | -0.448% | 201 | 355 | +3.475% |
| 2026-09-30 | 148.97 | 149.44 | 148.97 | 149.44 | +2.849% | 2 | 357 | +3.011% |
| 2026-09-29 | 145.30 | 145.30 | 145.30 | 145.30 | +0.345% | 1 | 356 | +5.946% |
| 2026-09-28 | 144.80 | 144.80 | 144.80 | 144.80 | -4.283% | 1 | 357 | +6.312% |
| 2026-09-23 | 151.28 | 151.28 | 151.28 | 151.28 | -1.388% | 1 | 356 | +1.758% |
| 2026-09-22 | 153.41 | 153.41 | 153.41 | 153.41 | +2.260% | 1 | 355 | +0.345% |
| 2026-09-18 | 150.02 | 150.02 | 150.02 | 150.02 | +4.362% | 1 | 356 | +2.613% |
| 2026-09-16 | 143.75 | 143.75 | 143.75 | 143.75 | -2.536% | 1 | 356 | +7.089% |
| 2026-09-15 | 147.77 | 147.77 | 147.49 | 147.49 | -4.053% | 3 | 355 | +4.373% |
| 2026-09-11 | 153.72 | 153.72 | 153.72 | 153.72 | +3.306% | 1 | 356 | +0.143% |
| 2026-09-10 | 149.00 | 149.00 | 148.80 | 148.80 | -0.515% | 2 | 356 | +3.454% |
| 2026-09-09 | 150.10 | 150.10 | 149.57 | 149.57 | -3.266% | 4 | 354 | +2.922% |
| 2026-09-08 | 155.01 | 155.55 | 154.62 | 154.62 | +1.310% | 20 | 349 | -0.440% |
| 2026-09-02 | 152.62 | 152.62 | 152.62 | 152.62 | +0.158% | 1 | 349 | +0.865% |
| 2026-09-01 | 152.38 | 152.38 | 152.38 | 152.38 | -2.601% | 1 | 349 | +1.024% |
| 2026-08-31 | 160.01 | 160.10 | 156.00 | 156.45 | -4.001% | 8 | 347 | -1.604% |
| 2026-08-28 | 162.26 | 163.06 | 162.26 | 162.97 | +4.101% | 71 | 347 | -5.541% |
| 2026-08-27 | 156.55 | 156.55 | 156.55 | 156.55 | -2.126% | 1 | 346 | -1.667% |
| 2026-08-24 | 160.25 | 160.25 | 159.95 | 159.95 | -1.265% | 10 | 346 | -3.757% |
| 2026-08-19 | 156.03 | 162.00 | 156.03 | 162.00 | +3.508% | 5 | 346 | -4.975% |
| 2026-08-18 | 156.51 | 156.51 | 156.51 | 156.51 | +0.102% | 1 | 346 | -1.642% |
| 2026-08-17 | 156.35 | 156.35 | 156.35 | 156.35 | -3.009% | 2 | 348 | -1.541% |
| 2026-08-14 | 161.20 | 161.20 | 161.20 | 161.20 | -2.598% | 1 | 348 | -4.504% |
| 2026-08-12 | 165.50 | 165.50 | 165.50 | 165.50 | -2.647% | 2 | 346 | -6.985% |
| 2026-08-11 | 170.00 | 170.00 | 170.00 | 170.00 | -0.886% | 1 | 346 | -9.447% |
| 2026-08-07 | 171.52 | 171.52 | 171.52 | 171.52 | +0.451% | 2 | 345 | -10.250% |
| 2026-08-06 | 170.75 | 170.75 | 170.75 | 170.75 | +1.486% | 1 | 345 | -9.845% |
| 2026-08-05 | 168.25 | 168.25 | 168.25 | 168.25 | -3.582% | 1 | 346 | -8.505% |
| 2026-08-04 | 174.50 | 174.50 | 174.50 | 174.50 | -4.645% | 1 | 347 | -11.782% |
| 2026-08-03 | 181.00 | 183.00 | 181.00 | 183.00 | +8.573% | 2 | 347 | -15.880% |
| 2026-07-31 | 165.65 | 169.00 | 163.64 | 168.55 | +24.125% | 30 | 346 | -8.668% |
| 2026-07-30 | 135.79 | 135.79 | 135.79 | 135.79 | +3.435% | 2 | 348 | +13.366% |
| 2026-07-29 | 131.28 | 131.28 | 131.28 | 131.28 | +0.290% | 5 | 343 | +17.261% |
| 2026-07-28 | 130.00 | 131.48 | 130.00 | 130.90 | -0.175% | 15 | 335 | +17.601% |
| 2026-07-27 | 131.13 | 131.13 | 131.13 | 131.13 | -0.091% | 2 | 335 | +17.395% |
| 2026-07-24 | 133.40 | 133.40 | 131.25 | 131.25 | -1.353% | 2 | 336 | +17.288% |
| 2026-07-23 | 134.65 | 134.65 | 133.05 | 133.05 | -11.300% | 2 | 337 | +15.701% |
| 2026-07-20 | 149.00 | 150.00 | 149.00 | 150.00 | +1.971% | 2 | 337 | +2.627% |
| 2026-07-17 | 147.10 | 147.10 | 147.10 | 147.10 | -4.777% | 4 | 335 | +4.650% |
| 2026-07-15 | 155.23 | 155.23 | 154.26 | 154.48 | +5.591% | 176 | 279 | -0.350% |
| 2026-07-14 | 146.30 | 146.30 | 146.30 | 146.30 | +3.254% | 1 | 279 | +5.222% |
| 2026-07-09 | 141.69 | 141.69 | 141.69 | 141.69 | -2.518% | 4 | 279 | +8.646% |
| 2026-07-02 | 145.35 | 145.35 | 145.35 | 145.35 | +4.381% | 1 | 280 | +5.910% |
| 2026-07-01 | 139.25 | 139.25 | 139.25 | 139.25 | -4.230% | 2 | 281 | +10.549% |
| 2026-06-29 | 145.40 | 145.40 | 145.40 | 145.40 | +12.079% | 1 | 280 | +5.873% |
| 2026-06-25 | 128.05 | 129.73 | 128.05 | 129.73 | -3.832% | 3 | 281 | +18.662% |
| 2026-06-23 | 134.90 | 134.90 | 134.90 | 134.90 | -0.074% | 1 | 280 | +14.114% |
| 2026-06-22 | 135.00 | 135.00 | 135.00 | 135.00 | -5.330% | 1 | 279 | +14.030% |
| 2026-06-18 | 140.56 | 142.60 | 140.56 | 142.60 | +3.288% | 2 | 279 | +7.952% |
| 2026-06-17 | 138.06 | 138.06 | 138.06 | 138.06 | -5.406% | 1 | 279 | +11.502% |
| 2026-06-15 | 145.85 | 145.95 | 145.85 | 145.95 | -0.755% | 3 | 279 | +5.474% |
| 2026-06-09 | 147.06 | 147.06 | 147.06 | 147.06 | +1.983% | 1 | 280 | +4.678% |
| 2026-06-08 | 146.43 | 146.43 | 142.40 | 144.20 | -1.637% | 3 | 281 | +6.755% |
| 2026-06-05 | 146.60 | 146.60 | 146.60 | 146.60 | -4.613% | 3 | 278 | +5.007% |
| 2026-06-04 | 153.69 | 153.69 | 153.69 | 153.69 | -3.522% | 1 | 278 | +0.163% |
| 2026-06-02 | 156.49 | 159.30 | 156.49 | 159.30 | -6.509% | 5 | 281 | -3.365% |
| 2026-05-29 | 170.39 | 170.39 | 170.39 | 170.39 | +0.531% | 1 | 281 | -9.654% |
| 2026-05-28 | 169.49 | 169.49 | 169.49 | 169.49 | +0.439% | 1 | 281 | -9.175% |
| 2026-05-27 | 168.75 | 168.75 | 168.75 | 168.75 | +5.127% | 1 | 282 | -8.776% |
| 2026-05-26 | 160.52 | 160.52 | 160.52 | 160.52 | -1.515% | 1 | 282 | -4.099% |
| 2026-05-20 | 162.99 | 162.99 | 162.99 | 162.99 | +2.664% | 1 | 282 | -5.552% |
| 2026-05-19 | 155.25 | 158.76 | 155.25 | 158.76 | -4.130% | 5 | 285 | -3.036% |
| 2026-05-18 | 165.00 | 165.60 | 165.00 | 165.60 | +0.364% | 3 | 285 | -7.041% |
| 2026-05-14 | 167.75 | 168.00 | 165.00 | 165.00 | +0.825% | 6 | 286 | -6.703% |
| 2026-05-13 | 164.82 | 164.82 | 163.65 | 163.65 | +1.646% | 3 | 284 | -5.933% |
| 2026-05-12 | 163.10 | 163.10 | 161.00 | 161.00 | -4.167% | 2 | 282 | -4.385% |
| 2026-05-11 | 168.00 | 168.00 | 168.00 | 168.00 | -1.327% | 2 | 280 | -8.369% |
| 2026-05-08 | 170.00 | 170.45 | 170.00 | 170.26 | -1.584% | 5 | 283 | -9.585% |
| 2026-05-06 | 169.36 | 173.00 | 169.36 | 173.00 | +1.199% | 2 | 285 | -11.017% |
| 2026-05-05 | 172.90 | 174.00 | 170.60 | 170.95 | +0.778% | 6 | 286 | -9.950% |
| 2026-05-04 | 169.63 | 169.63 | 169.63 | 169.63 | +7.232% | 30 | 256 | -9.250% |
| 2026-04-30 | 158.15 | 158.19 | 158.15 | 158.19 | -1.137% | 5 | 251 | -2.687% |
| 2026-04-27 | 160.00 | 160.01 | 160.00 | 160.01 | -1.774% | 2 | 253 | -3.794% |
| 2026-04-24 | 161.72 | 162.90 | 161.72 | 162.90 | +5.369% | 5 | 251 | -5.500% |
| 2026-04-23 | 154.60 | 154.60 | 154.60 | 154.60 | +1.544% | 5 | 246 | -0.427% |
| 2026-04-22 | 152.25 | 152.25 | 152.25 | 152.25 | +0.449% | 4 | 244 | +1.110% |
| 2026-04-17 | 151.57 | 151.57 | 151.57 | 151.57 | +2.412% | 1 | 244 | +1.564% |
| 2026-04-15 | 147.75 | 148.00 | 147.75 | 148.00 | -2.019% | 2 | 246 | +4.014% |
| 2026-04-14 | 149.22 | 151.05 | 149.22 | 151.05 | +8.991% | 2 | 247 | +1.913% |
| 2026-04-13 | 138.59 | 138.59 | 138.59 | 138.59 | +3.813% | 1 | 246 | +11.076% |
| 2026-04-09 | 131.77 | 133.50 | 131.77 | 133.50 | +8.980% | 4 | 246 | +15.311% |
| 2026-04-08 | 123.50 | 123.50 | 121.47 | 122.50 | +10.360% | 66 | 250 | +25.665% |
| 2026-04-06 | 112.80 | 114.40 | 111.00 | 111.00 | -0.981% | 14 | 243 | +38.685% |
| 2026-04-01 | 113.19 | 113.19 | 112.10 | 112.10 | +1.219% | 11 | 257 | +37.324% |
| 2026-03-31 | 108.75 | 111.00 | 108.21 | 110.75 | +5.396% | 5 | 246 | +38.998% |
| 2026-03-30 | 103.75 | 105.08 | 103.75 | 105.08 | +1.380% | 2 | 244 | +46.498% |
| 2026-03-27 | 104.00 | 104.00 | 103.65 | 103.65 | -8.436% | 4 | 245 | +48.519% |
| 2026-03-26 | 113.20 | 113.20 | 113.20 | 113.20 | -0.962% | 1 | 248 | +35.989% |
| 2026-03-25 | 114.30 | 114.30 | 114.30 | 114.30 | +1.330% | 1 | 247 | +34.681% |
| 2026-03-23 | 113.40 | 113.40 | 112.80 | 112.80 | +4.396% | 2 | 248 | +36.472% |
| 2026-03-20 | 108.05 | 108.05 | 108.05 | 108.05 | -1.504% | 2 | 248 | +42.471% |
| 2026-03-19 | 110.40 | 110.40 | 109.70 | 109.70 | -1.614% | 2 | 250 | +40.328% |
| 2026-03-18 | 112.25 | 112.25 | 111.50 | 111.50 | +0.759% | 5 | 249 | +38.063% |
| 2026-03-16 | 111.00 | 111.00 | 110.66 | 110.66 | +0.600% | 6 | 244 | +39.111% |
| 2026-03-13 | 111.00 | 111.00 | 110.00 | 110.00 | -3.449% | 10 | 239 | +39.945% |
| 2026-03-12 | 114.36 | 114.36 | 113.93 | 113.93 | -0.061% | 2 | 229 | +35.118% |
| 2026-03-11 | 114.00 | 114.00 | 114.00 | 114.00 | -1.153% | 2 | 229 | +35.035% |
| 2026-03-10 | 115.65 | 115.65 | 115.33 | 115.33 | +2.098% | 4 | 227 | +33.478% |
| 2026-03-09 | 112.96 | 112.96 | 112.96 | 112.96 | -2.947% | 1 | 231 | +36.278% |
| 2026-03-06 | 117.05 | 117.05 | 116.39 | 116.39 | -4.151% | 2 | 231 | +32.262% |
| 2026-03-05 | 120.28 | 121.43 | 120.28 | 121.43 | +3.187% | 2 | 231 | +26.773% |
| 2026-03-04 | 117.68 | 117.68 | 117.68 | 117.68 | +9.981% | 1 | 231 | +30.812% |
| 2026-03-03 | 107.00 | 107.00 | 107.00 | 107.00 | -3.898% | 10 | 232 | +43.869% |
| 2026-03-02 | 111.34 | 111.34 | 111.34 | 111.34 | +0.533% | 3 | 222 | +38.261% |
| 2026-02-27 | 108.52 | 110.75 | 108.52 | 110.75 | +0.563% | 2 | 222 | +38.998% |
| 2026-02-26 | 110.38 | 110.47 | 107.65 | 110.13 | -1.670% | 8 | 221 | +39.780% |
| 2026-02-25 | 112.00 | 112.00 | 112.00 | 112.00 | +1.911% | 3 | 218 | +37.446% |
| 2026-02-24 | 107.00 | 109.90 | 107.00 | 109.90 | +2.375% | 3 | 218 | +40.073% |
| 2026-02-23 | 107.35 | 107.35 | 107.35 | 107.35 | -4.152% | 1 | 217 | +43.400% |
| 2026-02-20 | 111.00 | 112.00 | 111.00 | 112.00 | +3.321% | 2 | 216 | +37.446% |
| 2026-02-18 | 108.46 | 108.46 | 108.40 | 108.40 | +4.291% | 3 | 214 | +42.011% |
| 2026-02-17 | 100.00 | 103.94 | 100.00 | 103.94 | +3.033% | 43 | 214 | +48.105% |
| 2026-02-13 | 101.50 | 101.50 | 100.88 | 100.88 | -1.820% | 3 | 219 | +52.597% |
| 2026-02-12 | 106.56 | 106.56 | 101.43 | 102.75 | -3.972% | 150 | 219 | +49.820% |
| 2026-02-11 | 107.90 | 108.00 | 107.00 | 107.00 | -4.804% | 4 | 312 | +43.869% |
| 2026-02-10 | 112.96 | 112.96 | 112.18 | 112.40 | +0.943% | 4 | 308 | +36.957% |
| 2026-02-09 | 112.55 | 115.50 | 106.72 | 111.35 | +0.769% | 11 | 309 | +38.249% |
| 2026-02-06 | 108.37 | 111.00 | 104.00 | 110.50 | -17.537% | 19 | 303 | +39.312% |
| 2026-02-04 | 139.00 | 139.00 | 134.00 | 134.00 | -2.261% | 3 | 289 | +14.881% |
| 2026-02-03 | 137.10 | 137.10 | 137.10 | 137.10 | -4.126% | 1 | 290 | +12.283% |
| 2026-02-02 | 143.00 | 143.00 | 143.00 | 143.00 | +1.983% | 1 | 289 | +7.650% |
| 2026-01-30 | 139.00 | 140.22 | 139.00 | 140.22 | +0.639% | 3 | 288 | +9.785% |
| 2026-01-29 | 142.00 | 142.00 | 139.33 | 139.33 | -2.906% | 2 | 286 | +10.486% |
| 2026-01-28 | 143.50 | 143.50 | 143.50 | 143.50 | -0.665% | 2 | 286 | +7.275% |
| 2026-01-27 | 140.00 | 144.46 | 137.50 | 144.46 | +3.779% | 5 | 286 | +6.562% |
| 2026-01-26 | 139.19 | 140.00 | 139.19 | 139.20 | -0.358% | 34 | 284 | +10.589% |
| 2026-01-23 | 140.06 | 140.06 | 139.70 | 139.70 | +3.100% | 3 | 252 | +10.193% |
| 2026-01-22 | 133.00 | 135.50 | 133.00 | 135.50 | +3.752% | 3 | 252 | +13.609% |
| 2026-01-20 | 133.00 | 134.03 | 130.55 | 130.60 | -5.704% | 120 | 251 | +17.871% |
| 2026-01-16 | 138.00 | 138.50 | 138.00 | 138.50 | -3.819% | 2 | 156 | +11.148% |
| 2026-01-13 | 145.90 | 145.90 | 144.00 | 144.00 | -1.572% | 33 | 156 | +6.903% |
| 2026-01-09 | 142.90 | 147.55 | 142.00 | 146.30 | +4.128% | 10 | 123 | +5.222% |
| 2026-01-06 | 140.50 | 140.50 | 140.50 | 140.50 | +6.038% | 5 | 121 | +9.566% |
| 2026-01-05 | 133.52 | 134.30 | 132.50 | 132.50 | +1.923% | 111 | 5 | +16.181% |
| 2026-01-02 | 134.18 | 134.18 | 130.00 | 130.00 | -1.828% | 2 | 5 | +18.415% |
| 2025-12-29 | 132.42 | 132.42 | 132.42 | 132.42 | -1.605% | 1 | 3 | +16.251% |
| 2025-12-24 | 134.58 | 134.58 | 134.58 | 134.58 | 0.000% | 2 | 0 | +14.385% |