AMZN281215C00160000
AMZN Dec 15 2028 160.00 Call
optionOPRA
EODOct 5, 2026
120.20USD+4.504%(+5.18)4Vol294OI
AMZN281215C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 119.85 | 120.80 | 119.85 | 120.20 | +4.504% | 4 | 292 | 0.000% |
| 2026-10-01 | 115.19 | 115.19 | 115.02 | 115.02 | -3.280% | 3 | 292 | +4.504% |
| 2026-09-30 | 118.92 | 118.92 | 118.92 | 118.92 | +3.860% | 8 | 292 | +1.076% |
| 2026-09-28 | 114.75 | 114.75 | 114.50 | 114.50 | -3.163% | 3 | 291 | +4.978% |
| 2026-09-25 | 116.95 | 118.24 | 116.95 | 118.24 | +1.060% | 2 | 291 | +1.658% |
| 2026-09-24 | 117.00 | 117.00 | 117.00 | 117.00 | -7.180% | 1 | 290 | +2.735% |
| 2026-09-21 | 126.00 | 126.05 | 125.94 | 126.05 | +2.898% | 25 | 271 | -4.641% |
| 2026-09-18 | 122.50 | 122.50 | 122.50 | 122.50 | +2.941% | 1 | 271 | -1.878% |
| 2026-09-17 | 119.50 | 119.50 | 119.00 | 119.00 | +2.684% | 2 | 271 | +1.008% |
| 2026-09-15 | 117.20 | 117.20 | 115.89 | 115.89 | -3.586% | 4 | 269 | +3.719% |
| 2026-09-14 | 120.20 | 120.20 | 120.20 | 120.20 | +0.966% | 1 | 269 | 0.000% |
| 2026-09-10 | 119.00 | 119.20 | 119.00 | 119.05 | -0.260% | 5 | 269 | +0.966% |
| 2026-09-09 | 119.36 | 119.36 | 119.36 | 119.36 | -4.129% | 1 | 268 | +0.704% |
| 2026-09-08 | 123.95 | 124.50 | 123.95 | 124.50 | -0.104% | 2 | 269 | -3.454% |
| 2026-09-04 | 124.63 | 124.63 | 124.63 | 124.63 | -1.134% | 1 | 269 | -3.555% |
| 2026-09-03 | 124.30 | 126.06 | 124.19 | 126.06 | +3.032% | 27 | 269 | -4.649% |
| 2026-09-02 | 122.35 | 122.35 | 122.35 | 122.35 | +0.131% | 1 | 268 | -1.757% |
| 2026-09-01 | 121.68 | 122.38 | 121.68 | 122.19 | -5.007% | 12 | 261 | -1.629% |
| 2026-08-31 | 128.85 | 128.85 | 128.63 | 128.63 | -2.745% | 7 | 263 | -6.554% |
| 2026-08-28 | 133.35 | 133.35 | 132.26 | 132.26 | +4.421% | 8 | 263 | -9.118% |
| 2026-08-26 | 126.95 | 126.95 | 126.66 | 126.66 | -2.269% | 2 | 262 | -5.100% |
| 2026-08-25 | 129.50 | 129.60 | 129.50 | 129.60 | +0.403% | 2 | 262 | -7.253% |
| 2026-08-24 | 129.15 | 129.28 | 129.08 | 129.08 | -0.132% | 10 | 261 | -6.879% |
| 2026-08-20 | 129.25 | 129.25 | 129.25 | 129.25 | +2.563% | 1 | 261 | -7.002% |
| 2026-08-17 | 128.50 | 128.50 | 126.02 | 126.02 | -4.869% | 4 | 261 | -4.618% |
| 2026-08-13 | 132.47 | 132.47 | 132.47 | 132.47 | -2.545% | 10 | 266 | -9.262% |
| 2026-08-12 | 135.93 | 135.93 | 135.93 | 135.93 | -2.096% | 1 | 266 | -11.572% |
| 2026-08-11 | 138.84 | 138.84 | 138.84 | 138.84 | -2.902% | 1 | 266 | -13.426% |
| 2026-08-07 | 143.04 | 143.04 | 142.69 | 142.99 | +3.242% | 12 | 276 | -15.938% |
| 2026-08-05 | 138.50 | 138.50 | 138.50 | 138.50 | -3.873% | 1 | 276 | -13.213% |
| 2026-08-04 | 145.50 | 145.50 | 144.08 | 144.08 | -4.043% | 5 | 276 | -16.574% |
| 2026-08-03 | 151.80 | 152.28 | 150.15 | 150.15 | +8.138% | 19 | 269 | -19.947% |
| 2026-07-31 | 131.45 | 138.85 | 131.45 | 138.85 | +29.103% | 34 | 283 | -13.432% |
| 2026-07-30 | 108.23 | 109.53 | 107.55 | 107.55 | +5.596% | 21 | 264 | +11.762% |
| 2026-07-29 | 99.88 | 101.85 | 99.83 | 101.85 | -0.828% | 7 | 260 | +18.017% |
| 2026-07-28 | 102.85 | 102.85 | 102.70 | 102.70 | -1.957% | 2 | 259 | +17.040% |
| 2026-07-24 | 104.75 | 104.75 | 104.75 | 104.75 | -0.541% | 6 | 262 | +14.749% |
| 2026-07-23 | 106.42 | 106.42 | 105.32 | 105.32 | -11.711% | 2 | 261 | +14.128% |
| 2026-07-21 | 119.29 | 119.29 | 119.29 | 119.29 | -2.937% | 1 | 261 | +0.763% |
| 2026-07-20 | 123.24 | 123.24 | 122.90 | 122.90 | +4.998% | 6 | 258 | -2.197% |
| 2026-07-17 | 117.05 | 117.05 | 117.05 | 117.05 | -6.770% | 1 | 258 | +2.691% |
| 2026-07-15 | 126.45 | 126.45 | 125.33 | 125.55 | +6.263% | 58 | 231 | -4.261% |
| 2026-07-13 | 118.15 | 118.15 | 118.15 | 118.15 | +1.104% | 1 | 231 | +1.735% |
| 2026-07-09 | 116.86 | 116.86 | 116.86 | 116.86 | +2.061% | 10 | 231 | +2.858% |
| 2026-07-06 | 113.50 | 114.50 | 113.50 | 114.50 | -0.926% | 2 | 231 | +4.978% |
| 2026-07-01 | 114.60 | 115.57 | 114.60 | 115.57 | +2.619% | 57 | 265 | +4.006% |
| 2026-06-29 | 108.50 | 116.37 | 108.50 | 112.62 | +6.446% | 3 | 263 | +6.731% |
| 2026-06-26 | 104.50 | 105.80 | 104.50 | 105.80 | +2.718% | 3 | 261 | +13.611% |
| 2026-06-25 | 101.88 | 103.00 | 101.88 | 103.00 | -6.261% | 12 | 261 | +16.699% |
| 2026-06-24 | 109.88 | 109.88 | 109.88 | 109.88 | -2.520% | 1 | 262 | +9.392% |
| 2026-06-22 | 112.72 | 112.72 | 112.72 | 112.72 | -3.162% | 1 | 263 | +6.636% |
| 2026-06-18 | 116.40 | 116.40 | 116.40 | 116.40 | +3.882% | 1 | 264 | +3.265% |
| 2026-06-17 | 112.05 | 112.05 | 112.05 | 112.05 | -5.998% | 1 | 264 | +7.274% |
| 2026-06-16 | 119.20 | 119.20 | 119.20 | 119.20 | +1.976% | 2 | 264 | +0.839% |
| 2026-06-15 | 116.89 | 116.89 | 116.89 | 116.89 | +6.264% | 1 | 265 | +2.832% |
| 2026-06-12 | 107.30 | 110.00 | 107.30 | 110.00 | +0.420% | 112 | 265 | +9.273% |
| 2026-06-11 | 109.50 | 109.54 | 109.50 | 109.54 | -1.315% | 2 | 265 | +9.732% |
| 2026-06-10 | 111.60 | 111.60 | 111.00 | 111.00 | -2.563% | 11 | 264 | +8.288% |
| 2026-06-09 | 113.92 | 113.92 | 113.92 | 113.92 | -2.063% | 2 | 263 | +5.513% |
| 2026-06-08 | 116.00 | 116.32 | 116.00 | 116.32 | -1.172% | 6 | 268 | +3.336% |
| 2026-06-05 | 123.83 | 124.00 | 117.70 | 117.70 | -5.409% | 16 | 263 | +2.124% |
| 2026-06-04 | 122.92 | 124.43 | 122.92 | 124.43 | +3.952% | 22 | 258 | -3.400% |
| 2026-06-03 | 125.44 | 125.44 | 119.70 | 119.70 | -3.855% | 24 | 245 | +0.418% |
| 2026-06-02 | 124.50 | 124.50 | 124.50 | 124.50 | -4.955% | 1 | 245 | -3.454% |
| 2026-06-01 | 132.00 | 132.00 | 130.99 | 130.99 | -6.006% | 4 | 245 | -8.237% |
| 2026-05-29 | 139.36 | 139.36 | 139.36 | 139.36 | -0.493% | 1 | 245 | -13.749% |
| 2026-05-28 | 137.73 | 140.05 | 137.73 | 140.05 | +0.430% | 6 | 241 | -14.174% |
| 2026-05-27 | 137.81 | 139.45 | 137.81 | 139.45 | +5.644% | 2 | 242 | -13.804% |
| 2026-05-26 | 137.45 | 137.45 | 130.82 | 132.00 | +5.137% | 17 | 236 | -8.939% |
| 2026-05-19 | 125.65 | 125.65 | 125.15 | 125.55 | -7.000% | 4 | 235 | -4.261% |
| 2026-05-18 | 135.00 | 135.00 | 135.00 | 135.00 | -0.896% | 10 | 240 | -10.963% |
| 2026-05-14 | 136.40 | 137.10 | 135.77 | 136.22 | -2.908% | 12 | 240 | -11.760% |
| 2026-05-08 | 140.30 | 140.30 | 140.30 | 140.30 | -0.284% | 1 | 240 | -14.326% |
| 2026-05-07 | 141.45 | 141.45 | 140.70 | 140.70 | -3.106% | 11 | 240 | -14.570% |
| 2026-05-05 | 145.21 | 145.21 | 145.21 | 145.21 | +8.633% | 3 | 240 | -17.223% |
| 2026-04-30 | 127.20 | 133.67 | 127.20 | 133.67 | +0.617% | 15 | 251 | -10.077% |
| 2026-04-29 | 132.13 | 132.85 | 132.13 | 132.85 | +4.483% | 4 | 252 | -9.522% |
| 2026-04-28 | 127.15 | 127.15 | 127.15 | 127.15 | -2.343% | 1 | 251 | -5.466% |
| 2026-04-27 | 132.40 | 132.40 | 130.20 | 130.20 | -0.611% | 24 | 259 | -7.680% |
| 2026-04-24 | 128.50 | 131.00 | 128.50 | 131.00 | +3.557% | 5 | 260 | -8.244% |
| 2026-04-23 | 126.50 | 126.50 | 126.50 | 126.50 | +2.996% | 1 | 260 | -4.980% |
| 2026-04-22 | 122.82 | 122.82 | 122.82 | 122.82 | +1.504% | 1 | 260 | -2.133% |
| 2026-04-21 | 123.70 | 123.70 | 121.00 | 121.00 | +2.865% | 4 | 258 | -0.661% |
| 2026-04-20 | 118.00 | 118.00 | 117.63 | 117.63 | -1.770% | 3 | 258 | +2.185% |
| 2026-04-15 | 119.33 | 119.75 | 119.33 | 119.75 | -0.622% | 28 | 242 | +0.376% |
| 2026-04-14 | 113.80 | 122.00 | 113.80 | 120.50 | +8.072% | 22 | 248 | -0.249% |
| 2026-04-13 | 110.50 | 111.75 | 110.30 | 111.50 | +0.369% | 8 | 250 | +7.803% |
| 2026-04-10 | 110.00 | 111.95 | 110.00 | 111.09 | +6.053% | 15 | 250 | +8.201% |
| 2026-04-09 | 99.29 | 105.50 | 98.36 | 104.75 | +9.686% | 30 | 253 | +14.749% |
| 2026-04-08 | 94.85 | 95.82 | 94.85 | 95.50 | +9.068% | 4 | 269 | +25.864% |
| 2026-04-07 | 86.27 | 87.56 | 86.27 | 87.56 | -0.296% | 3 | 271 | +37.277% |
| 2026-04-01 | 88.36 | 88.36 | 86.65 | 87.82 | +2.546% | 12 | 273 | +36.871% |
| 2026-03-31 | 82.58 | 85.64 | 82.58 | 85.64 | +6.253% | 4 | 276 | +40.355% |
| 2026-03-30 | 79.25 | 80.60 | 79.25 | 80.60 | +2.193% | 3 | 276 | +49.132% |
| 2026-03-27 | 79.50 | 80.80 | 78.60 | 78.87 | -7.970% | 17 | 277 | +52.403% |
| 2026-03-24 | 84.05 | 85.70 | 84.05 | 85.70 | -0.453% | 12 | 265 | +40.257% |
| 2026-03-23 | 86.59 | 87.50 | 85.93 | 86.09 | +2.184% | 12 | 270 | +39.621% |
| 2026-03-20 | 84.25 | 84.25 | 84.25 | 84.25 | -2.859% | 1 | 274 | +42.671% |
| 2026-03-18 | 89.28 | 89.28 | 86.73 | 86.73 | +0.035% | 23 | 275 | +38.591% |
| 2026-03-16 | 84.95 | 86.70 | 84.90 | 86.70 | +2.945% | 16 | 252 | +38.639% |
| 2026-03-13 | 86.00 | 86.00 | 84.22 | 84.22 | -4.295% | 2 | 250 | +42.721% |
| 2026-03-11 | 91.28 | 91.50 | 88.00 | 88.00 | -2.320% | 5 | 250 | +36.591% |
| 2026-03-10 | 90.09 | 90.09 | 90.09 | 90.09 | -0.453% | 1 | 251 | +33.422% |
| 2026-03-04 | 89.33 | 91.90 | 89.33 | 90.50 | +7.101% | 102 | 250 | +32.818% |
| 2026-03-03 | 81.50 | 84.50 | 81.50 | 84.50 | -0.588% | 2 | 202 | +42.249% |
| 2026-03-02 | 82.15 | 85.00 | 82.15 | 85.00 | +1.190% | 6 | 201 | +41.412% |
| 2026-02-27 | 84.00 | 84.00 | 84.00 | 84.00 | -0.592% | 1 | 198 | +43.095% |
| 2026-02-26 | 84.68 | 84.68 | 84.50 | 84.50 | -2.874% | 2 | 197 | +42.249% |
| 2026-02-25 | 86.34 | 87.00 | 86.34 | 87.00 | +1.163% | 2 | 194 | +38.161% |
| 2026-02-24 | 83.00 | 86.00 | 82.25 | 86.00 | +3.739% | 3 | 194 | +39.767% |
| 2026-02-23 | 84.25 | 84.25 | 81.45 | 82.90 | -4.713% | 15 | 193 | +44.994% |
| 2026-02-20 | 82.46 | 87.05 | 82.46 | 87.00 | +5.225% | 28 | 198 | +38.161% |
| 2026-02-19 | 82.00 | 82.68 | 81.73 | 82.68 | +0.706% | 11 | 200 | +45.380% |
| 2026-02-18 | 82.10 | 83.20 | 82.10 | 82.10 | +3.924% | 7 | 193 | +46.407% |
| 2026-02-17 | 76.55 | 79.45 | 76.55 | 79.00 | +3.268% | 28 | 188 | +52.152% |
| 2026-02-13 | 77.50 | 78.22 | 76.50 | 76.50 | -4.195% | 8 | 153 | +57.124% |
| 2026-02-12 | 81.30 | 81.30 | 77.50 | 79.85 | -3.048% | 25 | 153 | +50.532% |
| 2026-02-11 | 83.04 | 83.04 | 82.00 | 82.36 | -2.533% | 46 | 142 | +45.945% |
| 2026-02-10 | 87.00 | 87.00 | 84.50 | 84.50 | -1.927% | 8 | 138 | +42.249% |
| 2026-02-09 | 82.40 | 87.35 | 82.40 | 86.16 | -0.405% | 8 | 134 | +39.508% |
| 2026-02-06 | 80.00 | 86.77 | 79.00 | 86.51 | -12.074% | 53 | 131 | +38.943% |
| 2026-02-05 | 99.00 | 99.00 | 97.00 | 98.39 | -8.047% | 32 | 102 | +22.167% |
| 2026-02-04 | 109.01 | 109.01 | 107.00 | 107.00 | -1.382% | 34 | 132 | +12.336% |
| 2026-02-03 | 110.50 | 110.50 | 108.50 | 108.50 | -6.667% | 2 | 102 | +10.783% |
| 2026-02-02 | 116.25 | 116.25 | 116.25 | 116.25 | +3.159% | 2 | 102 | +3.398% |
| 2026-01-30 | 112.69 | 112.69 | 112.69 | 112.69 | +0.922% | 1 | 100 | +6.664% |
| 2026-01-29 | 111.42 | 111.66 | 111.42 | 111.66 | -3.948% | 10 | 99 | +7.648% |
| 2026-01-28 | 116.25 | 116.25 | 116.25 | 116.25 | +1.893% | 2 | 93 | +3.398% |
| 2026-01-27 | 115.40 | 115.40 | 114.09 | 114.09 | +2.461% | 3 | 91 | +5.355% |
| 2026-01-26 | 111.58 | 111.68 | 111.35 | 111.35 | -0.313% | 8 | 90 | +7.948% |
| 2026-01-23 | 111.73 | 111.73 | 111.70 | 111.70 | +3.426% | 2 | 86 | +7.610% |
| 2026-01-22 | 108.00 | 108.00 | 108.00 | 108.00 | +4.550% | 2 | 85 | +11.296% |
| 2026-01-20 | 106.15 | 106.75 | 103.30 | 103.30 | -6.861% | 23 | 83 | +16.360% |
| 2026-01-16 | 110.00 | 110.91 | 110.00 | 110.91 | +0.298% | 17 | 71 | +8.376% |
| 2026-01-15 | 112.09 | 112.09 | 110.58 | 110.58 | +0.281% | 6 | 71 | +8.700% |
| 2026-01-14 | 112.00 | 112.00 | 110.27 | 110.27 | -3.862% | 5 | 71 | +9.005% |
| 2026-01-13 | 116.25 | 116.25 | 114.70 | 114.70 | -3.904% | 6 | 71 | +4.795% |
| 2026-01-12 | 119.36 | 119.36 | 119.36 | 119.36 | +3.387% | 2 | 73 | +0.704% |
| 2026-01-08 | 115.45 | 115.45 | 115.45 | 115.45 | +1.006% | 1 | 71 | +4.114% |
| 2026-01-07 | 115.76 | 115.76 | 114.30 | 114.30 | +0.972% | 5 | 72 | +5.162% |
| 2026-01-06 | 111.00 | 114.00 | 111.00 | 113.20 | +5.794% | 4 | 70 | +6.184% |
| 2026-01-05 | 107.00 | 107.00 | 107.00 | 107.00 | +5.878% | 1 | 67 | +12.336% |
| 2026-01-02 | 101.08 | 101.08 | 101.06 | 101.06 | -3.752% | 6 | 67 | +18.939% |
| 2025-12-31 | 105.80 | 105.97 | 105.00 | 105.00 | -0.474% | 35 | 32 | +14.476% |
| 2025-12-30 | 105.50 | 105.50 | 104.97 | 105.50 | -0.151% | 20 | 32 | +13.934% |
| 2025-12-29 | 106.10 | 106.10 | 105.34 | 105.66 | -0.179% | 9 | 15 | +13.761% |
| 2025-12-26 | 105.85 | 105.85 | 105.85 | 105.85 | 0.000% | 10 | 10 | +13.557% |