AMZN281215C00140000
AMZN Dec 15 2028 140.00 Call
optionOPRA
EODOct 6, 2026
138.22USD+3.149%(+4.22)1Vol641OI
AMZN281215C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 138.22 | 138.22 | 138.22 | 138.22 | +3.149% | 1 | 642 | 0.000% |
| 2026-10-05 | 134.00 | 134.00 | 134.00 | 134.00 | +1.170% | 1 | 641 | +3.149% |
| 2026-10-02 | 132.37 | 132.45 | 132.33 | 132.45 | +1.030% | 3 | 642 | +4.356% |
| 2026-10-01 | 131.10 | 131.10 | 131.10 | 131.10 | -0.944% | 1 | 642 | +5.431% |
| 2026-09-30 | 132.35 | 132.35 | 132.35 | 132.35 | +1.698% | 4 | 642 | +4.435% |
| 2026-09-29 | 128.96 | 130.14 | 128.96 | 130.14 | -1.139% | 15 | 637 | +6.209% |
| 2026-09-23 | 131.78 | 131.78 | 131.64 | 131.64 | +2.237% | 3 | 634 | +4.998% |
| 2026-09-16 | 130.00 | 130.80 | 128.63 | 128.76 | -1.710% | 10 | 628 | +7.347% |
| 2026-09-15 | 131.00 | 131.00 | 131.00 | 131.00 | -4.658% | 10 | 618 | +5.511% |
| 2026-09-14 | 134.80 | 137.40 | 134.80 | 137.40 | +2.691% | 3 | 619 | +0.597% |
| 2026-09-09 | 135.00 | 135.00 | 133.80 | 133.80 | -3.637% | 203 | 416 | +3.303% |
| 2026-09-08 | 138.85 | 138.85 | 138.85 | 138.85 | +0.982% | 3 | 415 | -0.454% |
| 2026-09-02 | 137.50 | 137.50 | 137.50 | 137.50 | -3.920% | 1 | 414 | +0.524% |
| 2026-08-31 | 143.05 | 143.11 | 143.05 | 143.11 | -3.402% | 2 | 413 | -3.417% |
| 2026-08-28 | 148.42 | 148.42 | 148.15 | 148.15 | +7.487% | 2 | 414 | -6.703% |
| 2026-08-27 | 137.83 | 137.83 | 137.83 | 137.83 | -1.690% | 1 | 413 | +0.283% |
| 2026-08-21 | 140.20 | 140.20 | 140.20 | 140.20 | -4.091% | 5 | 408 | -1.412% |
| 2026-08-19 | 146.18 | 146.18 | 146.18 | 146.18 | +3.417% | 1 | 407 | -5.445% |
| 2026-08-17 | 141.35 | 141.35 | 141.35 | 141.35 | -2.886% | 1 | 408 | -2.214% |
| 2026-08-14 | 146.00 | 146.00 | 145.55 | 145.55 | -1.188% | 11 | 397 | -5.036% |
| 2026-08-13 | 149.08 | 149.08 | 147.30 | 147.30 | -3.725% | 2 | 397 | -6.164% |
| 2026-08-11 | 153.00 | 153.00 | 153.00 | 153.00 | -4.075% | 10 | 387 | -9.660% |
| 2026-08-10 | 158.00 | 159.50 | 158.00 | 159.50 | +2.178% | 2 | 387 | -13.342% |
| 2026-08-07 | 156.10 | 156.10 | 156.10 | 156.10 | +1.127% | 10 | 377 | -11.454% |
| 2026-08-06 | 155.20 | 155.20 | 154.36 | 154.36 | -0.091% | 8 | 375 | -10.456% |
| 2026-08-05 | 154.15 | 154.50 | 154.15 | 154.50 | -2.573% | 2 | 375 | -10.537% |
| 2026-08-04 | 158.58 | 158.58 | 158.58 | 158.58 | -4.112% | 1 | 376 | -12.839% |
| 2026-08-03 | 165.38 | 165.38 | 165.38 | 165.38 | +8.092% | 1 | 377 | -16.423% |
| 2026-07-31 | 149.38 | 154.50 | 149.38 | 153.00 | +28.842% | 10 | 382 | -9.660% |
| 2026-07-23 | 118.75 | 118.75 | 118.75 | 118.75 | -7.227% | 3 | 379 | +16.396% |
| 2026-07-22 | 132.55 | 132.55 | 128.00 | 128.00 | -5.290% | 6 | 373 | +7.984% |
| 2026-07-20 | 135.35 | 135.35 | 135.15 | 135.15 | +2.131% | 10 | 363 | +2.272% |
| 2026-07-17 | 132.33 | 132.33 | 132.33 | 132.33 | -4.969% | 4 | 361 | +4.451% |
| 2026-07-16 | 139.62 | 139.62 | 139.25 | 139.25 | -0.272% | 7 | 365 | -0.740% |
| 2026-07-15 | 138.00 | 141.00 | 138.00 | 139.63 | +5.893% | 180 | 303 | -1.010% |
| 2026-07-07 | 131.86 | 131.86 | 131.86 | 131.86 | +1.236% | 1 | 303 | +4.823% |
| 2026-07-06 | 130.40 | 130.40 | 130.25 | 130.25 | +1.032% | 11 | 294 | +6.119% |
| 2026-07-02 | 128.92 | 128.92 | 128.92 | 128.92 | +0.054% | 10 | 299 | +7.214% |
| 2026-07-01 | 128.85 | 128.85 | 128.85 | 128.85 | +2.981% | 2 | 301 | +7.272% |
| 2026-06-30 | 125.12 | 125.12 | 125.12 | 125.12 | -0.848% | 1 | 300 | +10.470% |
| 2026-06-29 | 128.70 | 128.80 | 126.19 | 126.19 | +7.717% | 11 | 306 | +9.533% |
| 2026-06-26 | 117.15 | 117.15 | 117.15 | 117.15 | +3.371% | 1 | 306 | +17.985% |
| 2026-06-25 | 114.10 | 116.00 | 113.33 | 113.33 | -5.715% | 8 | 306 | +21.962% |
| 2026-06-22 | 122.45 | 122.45 | 119.00 | 120.20 | -6.771% | 17 | 292 | +14.992% |
| 2026-06-18 | 130.25 | 130.25 | 128.93 | 128.93 | +3.976% | 8 | 286 | +7.205% |
| 2026-06-17 | 125.81 | 125.81 | 124.00 | 124.00 | -6.767% | 9 | 285 | +11.468% |
| 2026-06-16 | 133.00 | 133.00 | 133.00 | 133.00 | +1.752% | 1 | 284 | +3.925% |
| 2026-06-15 | 130.65 | 130.88 | 130.45 | 130.71 | +6.268% | 4 | 286 | +5.746% |
| 2026-06-12 | 121.00 | 123.00 | 121.00 | 123.00 | 0.000% | 4 | 284 | +12.374% |
| 2026-06-11 | 123.00 | 123.00 | 123.00 | 123.00 | -0.806% | 1 | 283 | +12.374% |
| 2026-06-10 | 125.00 | 125.00 | 124.00 | 124.00 | -2.324% | 3 | 280 | +11.468% |
| 2026-06-09 | 128.00 | 129.00 | 126.95 | 126.95 | -7.064% | 142 | 141 | +8.878% |
| 2026-06-03 | 136.60 | 136.60 | 136.60 | 136.60 | -6.336% | 1 | 141 | +1.186% |
| 2026-06-01 | 145.84 | 145.84 | 145.84 | 145.84 | -5.849% | 3 | 138 | -5.225% |
| 2026-05-29 | 156.10 | 156.33 | 154.90 | 154.90 | +2.244% | 15 | 127 | -10.768% |
| 2026-05-28 | 151.50 | 151.50 | 151.50 | 151.50 | -0.818% | 1 | 126 | -8.766% |
| 2026-05-27 | 152.75 | 152.75 | 152.75 | 152.75 | +3.503% | 1 | 127 | -9.512% |
| 2026-05-26 | 149.00 | 149.00 | 144.90 | 147.58 | -0.216% | 3 | 126 | -6.342% |
| 2026-05-20 | 147.90 | 147.90 | 147.90 | 147.90 | +3.059% | 1 | 127 | -6.545% |
| 2026-05-19 | 143.51 | 143.51 | 143.51 | 143.51 | -1.463% | 1 | 128 | -3.686% |
| 2026-05-15 | 144.05 | 145.64 | 144.05 | 145.64 | -0.247% | 2 | 127 | -5.095% |
| 2026-05-12 | 147.11 | 148.60 | 146.00 | 146.00 | -5.502% | 8 | 123 | -5.329% |
| 2026-05-08 | 154.50 | 154.50 | 154.50 | 154.50 | +0.325% | 2 | 125 | -10.537% |
| 2026-05-07 | 155.75 | 155.75 | 154.00 | 154.00 | -2.284% | 3 | 124 | -10.247% |
| 2026-05-06 | 156.25 | 157.60 | 156.25 | 157.60 | +0.337% | 3 | 127 | -12.297% |
| 2026-05-05 | 157.07 | 157.07 | 157.07 | 157.07 | +1.335% | 1 | 127 | -12.001% |
| 2026-05-04 | 156.40 | 156.40 | 155.00 | 155.00 | +0.246% | 2 | 125 | -10.826% |
| 2026-05-01 | 154.62 | 154.62 | 154.62 | 154.62 | +5.962% | 4 | 129 | -10.607% |
| 2026-04-30 | 153.49 | 153.49 | 141.50 | 145.92 | -0.396% | 15 | 138 | -5.277% |
| 2026-04-29 | 146.50 | 146.50 | 146.50 | 146.50 | +2.448% | 1 | 139 | -5.652% |
| 2026-04-28 | 141.80 | 143.00 | 141.80 | 143.00 | -1.603% | 4 | 139 | -3.343% |
| 2026-04-27 | 146.50 | 146.50 | 145.00 | 145.33 | +6.080% | 27 | 134 | -4.892% |
| 2026-04-22 | 136.95 | 137.00 | 136.95 | 137.00 | +0.654% | 2 | 136 | +0.891% |
| 2026-04-21 | 136.65 | 136.65 | 136.11 | 136.11 | +3.114% | 3 | 136 | +1.550% |
| 2026-04-20 | 132.00 | 132.00 | 132.00 | 132.00 | -2.626% | 1 | 135 | +4.712% |
| 2026-04-17 | 138.23 | 138.23 | 135.56 | 135.56 | -1.181% | 11 | 124 | +1.962% |
| 2026-04-14 | 137.18 | 137.18 | 137.18 | 137.18 | +10.008% | 1 | 123 | +0.758% |
| 2026-04-10 | 124.26 | 125.15 | 124.00 | 124.70 | +14.393% | 25 | 123 | +10.842% |
| 2026-04-08 | 108.00 | 109.01 | 108.00 | 109.01 | +7.984% | 3 | 132 | +26.796% |
| 2026-04-06 | 100.95 | 100.95 | 100.95 | 100.95 | +3.538% | 5 | 133 | +36.919% |
| 2026-03-31 | 98.29 | 98.72 | 97.50 | 97.50 | +6.581% | 8 | 138 | +41.764% |
| 2026-03-30 | 91.48 | 91.48 | 91.48 | 91.48 | +0.527% | 1 | 136 | +51.093% |
| 2026-03-27 | 91.27 | 91.27 | 91.00 | 91.00 | -10.697% | 2 | 135 | +51.890% |
| 2026-03-25 | 100.00 | 101.90 | 100.00 | 101.90 | +3.958% | 12 | 133 | +35.643% |
| 2026-03-24 | 96.31 | 98.02 | 96.31 | 98.02 | -0.940% | 15 | 145 | +41.012% |
| 2026-03-18 | 100.98 | 100.98 | 98.95 | 98.95 | -2.272% | 19 | 136 | +39.687% |
| 2026-03-17 | 101.25 | 101.25 | 101.25 | 101.25 | +3.676% | 1 | 118 | +36.514% |
| 2026-03-16 | 97.66 | 97.66 | 97.66 | 97.66 | +0.556% | 1 | 119 | +41.532% |
| 2026-03-13 | 97.12 | 97.12 | 97.12 | 97.12 | -1.899% | 2 | 118 | +42.319% |
| 2026-03-12 | 99.51 | 99.51 | 98.78 | 99.00 | -2.164% | 6 | 120 | +39.616% |
| 2026-03-11 | 101.19 | 101.19 | 101.19 | 101.19 | -2.043% | 1 | 118 | +36.595% |
| 2026-03-06 | 103.30 | 103.30 | 103.30 | 103.30 | +6.550% | 5 | 119 | +33.804% |
| 2026-03-02 | 96.95 | 96.95 | 96.95 | 96.95 | -0.798% | 1 | 114 | +42.568% |
| 2026-02-27 | 97.73 | 97.73 | 97.73 | 97.73 | +2.346% | 1 | 114 | +41.430% |
| 2026-02-26 | 96.18 | 96.18 | 95.49 | 95.49 | +1.715% | 8 | 113 | +44.748% |
| 2026-02-23 | 93.88 | 93.88 | 93.88 | 93.88 | -0.075% | 1 | 113 | +47.231% |
| 2026-02-19 | 93.87 | 93.95 | 93.87 | 93.95 | -1.313% | 2 | 113 | +47.121% |
| 2026-02-18 | 95.25 | 95.25 | 95.20 | 95.20 | +4.707% | 2 | 112 | +45.189% |
| 2026-02-17 | 90.92 | 90.92 | 90.92 | 90.92 | +1.928% | 8 | 110 | +52.024% |
| 2026-02-12 | 90.00 | 90.00 | 89.20 | 89.20 | -5.278% | 3 | 110 | +54.955% |
| 2026-02-11 | 94.17 | 94.17 | 94.17 | 94.17 | -3.306% | 30 | 107 | +46.777% |
| 2026-02-10 | 98.50 | 98.50 | 97.39 | 97.39 | -1.127% | 10 | 122 | +41.924% |
| 2026-02-09 | 96.57 | 98.50 | 93.31 | 98.50 | +3.141% | 4 | 121 | +40.325% |
| 2026-02-06 | 92.00 | 99.00 | 91.00 | 95.50 | -13.379% | 21 | 119 | +44.733% |
| 2026-02-05 | 108.25 | 110.25 | 108.25 | 110.25 | -11.800% | 31 | 108 | +25.370% |
| 2026-01-30 | 126.00 | 126.00 | 125.00 | 125.00 | -0.990% | 10 | 79 | +10.576% |
| 2026-01-27 | 126.25 | 126.25 | 126.25 | 126.25 | +7.447% | 4 | 69 | +9.481% |
| 2026-01-22 | 117.50 | 117.50 | 117.50 | 117.50 | 0.000% | 1 | 65 | +17.634% |
| 2026-01-21 | 117.25 | 117.50 | 116.35 | 117.50 | +0.427% | 4 | 64 | +17.634% |
| 2026-01-20 | 120.00 | 120.00 | 117.00 | 117.00 | -6.773% | 21 | 61 | +18.137% |
| 2026-01-15 | 125.03 | 125.50 | 125.03 | 125.50 | -5.461% | 28 | 40 | +10.135% |
| 2026-01-12 | 132.75 | 132.75 | 132.75 | 132.75 | +4.519% | 10 | 13 | +4.121% |
| 2026-01-07 | 127.01 | 127.01 | 127.01 | 127.01 | +1.812% | 2 | 3 | +8.826% |
| 2026-01-06 | 124.75 | 124.75 | 124.75 | 124.75 | +4.850% | 1 | 2 | +10.798% |
| 2026-01-05 | 115.00 | 118.98 | 115.00 | 118.98 | 0.000% | 2 | 2 | +16.171% |