AMZN281215C00170000
AMZN Dec 15 2028 170.00 Call
optionOPRA
EODOct 5, 2026
113.00USD+0.222%(+0.25)1Vol416OI
AMZN281215C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 113.00 | 113.00 | 113.00 | 113.00 | +0.222% | 1 | 416 | 0.000% |
| 2026-10-02 | 112.75 | 112.75 | 112.75 | 112.75 | +0.670% | 1 | 415 | +0.222% |
| 2026-09-30 | 111.70 | 112.00 | 111.70 | 112.00 | +4.322% | 2 | 415 | +0.893% |
| 2026-09-28 | 107.10 | 108.34 | 107.10 | 107.36 | -2.267% | 17 | 414 | +5.253% |
| 2026-09-24 | 110.12 | 110.12 | 109.85 | 109.85 | -1.568% | 2 | 412 | +2.868% |
| 2026-09-23 | 110.00 | 111.60 | 110.00 | 111.60 | -3.502% | 2 | 412 | +1.254% |
| 2026-09-22 | 114.78 | 115.65 | 114.62 | 115.65 | +5.136% | 6 | 412 | -2.291% |
| 2026-09-15 | 110.00 | 110.00 | 110.00 | 110.00 | -2.827% | 3 | 415 | +2.727% |
| 2026-09-14 | 112.60 | 115.13 | 112.60 | 113.20 | -3.182% | 6 | 416 | -0.177% |
| 2026-09-11 | 116.92 | 116.92 | 116.92 | 116.92 | +3.607% | 3 | 416 | -3.353% |
| 2026-09-09 | 116.00 | 116.00 | 112.85 | 112.85 | -3.133% | 9 | 416 | +0.133% |
| 2026-09-08 | 118.15 | 118.15 | 116.50 | 116.50 | +0.901% | 2 | 417 | -3.004% |
| 2026-09-01 | 116.80 | 116.80 | 115.46 | 115.46 | -4.413% | 2 | 416 | -2.131% |
| 2026-08-31 | 121.75 | 121.75 | 118.00 | 120.79 | -3.868% | 8 | 413 | -6.449% |
| 2026-08-28 | 125.00 | 126.24 | 125.00 | 125.65 | +5.570% | 7 | 408 | -10.068% |
| 2026-08-26 | 119.02 | 119.02 | 119.02 | 119.02 | -1.228% | 1 | 407 | -5.058% |
| 2026-08-25 | 120.50 | 120.50 | 120.50 | 120.50 | -1.536% | 1 | 407 | -6.224% |
| 2026-08-24 | 122.38 | 122.38 | 122.38 | 122.38 | +2.668% | 25 | 407 | -7.665% |
| 2026-08-21 | 119.35 | 119.36 | 118.50 | 119.20 | -2.014% | 13 | 410 | -5.201% |
| 2026-08-20 | 122.60 | 122.60 | 121.65 | 121.65 | -1.935% | 6 | 406 | -7.111% |
| 2026-08-19 | 124.05 | 124.05 | 124.05 | 124.05 | +3.548% | 3 | 403 | -8.908% |
| 2026-08-18 | 119.79 | 119.80 | 119.79 | 119.80 | -0.167% | 2 | 401 | -5.676% |
| 2026-08-17 | 120.00 | 120.00 | 120.00 | 120.00 | -2.121% | 1 | 401 | -5.833% |
| 2026-08-14 | 122.97 | 124.00 | 122.60 | 122.60 | -4.828% | 10 | 404 | -7.830% |
| 2026-08-12 | 128.98 | 128.98 | 128.70 | 128.82 | -1.963% | 4 | 404 | -12.281% |
| 2026-08-11 | 131.40 | 131.40 | 131.40 | 131.40 | -2.954% | 2 | 402 | -14.003% |
| 2026-08-10 | 135.40 | 135.40 | 135.40 | 135.40 | +1.120% | 4 | 402 | -16.544% |
| 2026-08-05 | 137.00 | 137.00 | 133.25 | 133.90 | -2.512% | 11 | 396 | -15.609% |
| 2026-08-04 | 137.52 | 138.20 | 136.00 | 137.35 | -3.884% | 9 | 392 | -17.728% |
| 2026-08-03 | 146.02 | 146.02 | 142.90 | 142.90 | +8.438% | 17 | 401 | -20.924% |
| 2026-07-31 | 123.22 | 132.00 | 123.22 | 131.78 | +30.475% | 40 | 393 | -14.251% |
| 2026-07-30 | 102.47 | 102.47 | 101.00 | 101.00 | +4.772% | 2 | 392 | +11.881% |
| 2026-07-29 | 93.57 | 96.40 | 92.25 | 96.40 | +1.892% | 6 | 391 | +17.220% |
| 2026-07-28 | 94.61 | 94.61 | 94.61 | 94.61 | -2.665% | 1 | 390 | +19.438% |
| 2026-07-27 | 97.20 | 97.20 | 97.20 | 97.20 | -1.320% | 1 | 390 | +16.255% |
| 2026-07-24 | 98.80 | 98.96 | 98.50 | 98.50 | -0.415% | 4 | 388 | +14.721% |
| 2026-07-23 | 99.20 | 99.20 | 98.91 | 98.91 | -9.481% | 2 | 387 | +14.245% |
| 2026-07-22 | 109.27 | 109.27 | 109.27 | 109.27 | -3.241% | 1 | 387 | +3.414% |
| 2026-07-20 | 112.93 | 112.93 | 112.93 | 112.93 | +1.739% | 1 | 388 | +0.062% |
| 2026-07-17 | 111.00 | 111.00 | 111.00 | 111.00 | -6.353% | 1 | 388 | +1.802% |
| 2026-07-15 | 118.76 | 118.76 | 118.35 | 118.53 | +5.360% | 7 | 383 | -4.665% |
| 2026-07-13 | 112.50 | 112.50 | 112.50 | 112.50 | +4.515% | 1 | 383 | +0.444% |
| 2026-07-09 | 107.64 | 107.64 | 107.64 | 107.64 | +0.364% | 1 | 383 | +4.980% |
| 2026-07-08 | 107.25 | 107.25 | 107.25 | 107.25 | -3.344% | 3 | 383 | +5.361% |
| 2026-07-07 | 110.79 | 110.96 | 110.79 | 110.96 | +0.244% | 6 | 377 | +1.839% |
| 2026-07-06 | 109.90 | 110.73 | 109.90 | 110.69 | +1.383% | 12 | 382 | +2.087% |
| 2026-07-02 | 108.25 | 109.18 | 108.25 | 109.18 | +2.133% | 6 | 378 | +3.499% |
| 2026-06-30 | 106.90 | 106.90 | 106.90 | 106.90 | +0.376% | 26 | 353 | +5.706% |
| 2026-06-29 | 110.40 | 110.40 | 106.50 | 106.50 | +7.035% | 4 | 349 | +6.103% |
| 2026-06-26 | 99.50 | 99.50 | 99.50 | 99.50 | +2.577% | 1 | 348 | +13.568% |
| 2026-06-25 | 94.75 | 97.00 | 94.25 | 97.00 | -4.593% | 8 | 349 | +16.495% |
| 2026-06-24 | 108.00 | 108.00 | 101.67 | 101.67 | +2.078% | 6 | 351 | +11.144% |
| 2026-06-23 | 99.60 | 99.60 | 99.60 | 99.60 | -1.707% | 2 | 351 | +13.454% |
| 2026-06-22 | 103.55 | 103.55 | 100.11 | 101.33 | -9.405% | 17 | 337 | +11.517% |
| 2026-06-16 | 111.85 | 111.85 | 111.85 | 111.85 | +1.405% | 1 | 338 | +1.028% |
| 2026-06-15 | 111.00 | 111.02 | 110.30 | 110.30 | +5.429% | 10 | 336 | +2.448% |
| 2026-06-10 | 105.36 | 105.36 | 104.62 | 104.62 | -5.141% | 6 | 332 | +8.010% |
| 2026-06-09 | 110.29 | 110.29 | 110.29 | 110.29 | -6.613% | 9 | 328 | +2.457% |
| 2026-06-04 | 118.10 | 118.10 | 118.10 | 118.10 | -0.085% | 1 | 327 | -4.318% |
| 2026-06-03 | 118.20 | 118.20 | 118.20 | 118.20 | -3.510% | 1 | 328 | -4.399% |
| 2026-06-02 | 122.50 | 122.50 | 122.50 | 122.50 | -1.448% | 1 | 327 | -7.755% |
| 2026-06-01 | 125.15 | 126.00 | 124.30 | 124.30 | -6.238% | 15 | 315 | -9.091% |
| 2026-05-29 | 132.57 | 132.57 | 132.57 | 132.57 | -1.800% | 1 | 314 | -14.762% |
| 2026-05-28 | 129.00 | 135.00 | 129.00 | 135.00 | +7.957% | 3 | 314 | -16.296% |
| 2026-05-26 | 125.05 | 125.05 | 125.05 | 125.05 | -3.697% | 1 | 313 | -9.636% |
| 2026-05-21 | 124.75 | 129.85 | 124.75 | 129.85 | +9.717% | 2 | 312 | -12.977% |
| 2026-05-19 | 119.41 | 119.41 | 118.35 | 118.35 | -5.780% | 2 | 310 | -4.520% |
| 2026-05-18 | 125.61 | 125.61 | 125.61 | 125.61 | -0.127% | 1 | 310 | -10.039% |
| 2026-05-12 | 125.77 | 125.77 | 125.77 | 125.77 | -5.790% | 1 | 311 | -10.153% |
| 2026-05-11 | 133.50 | 133.50 | 133.50 | 133.50 | +0.436% | 1 | 311 | -15.356% |
| 2026-05-07 | 133.00 | 133.00 | 132.92 | 132.92 | -1.226% | 2 | 312 | -14.986% |
| 2026-05-05 | 134.57 | 134.57 | 134.57 | 134.57 | +1.947% | 1 | 311 | -16.029% |
| 2026-05-04 | 132.50 | 132.50 | 132.00 | 132.00 | +1.507% | 4 | 309 | -14.394% |
| 2026-05-01 | 130.00 | 131.75 | 130.00 | 130.04 | +6.590% | 7 | 315 | -13.104% |
| 2026-04-30 | 118.65 | 122.00 | 118.65 | 122.00 | -0.376% | 6 | 317 | -7.377% |
| 2026-04-28 | 122.46 | 122.46 | 122.46 | 122.46 | -1.741% | 1 | 317 | -7.725% |
| 2026-04-24 | 123.15 | 124.63 | 121.94 | 124.63 | +11.676% | 4 | 317 | -9.332% |
| 2026-04-20 | 110.35 | 111.60 | 110.35 | 111.60 | -5.078% | 5 | 320 | +1.254% |
| 2026-04-17 | 118.37 | 118.37 | 117.57 | 117.57 | +3.404% | 5 | 324 | -3.887% |
| 2026-04-14 | 111.20 | 114.25 | 111.20 | 113.70 | +9.855% | 18 | 339 | -0.616% |
| 2026-04-13 | 103.50 | 103.50 | 103.50 | 103.50 | -1.146% | 1 | 340 | +9.179% |
| 2026-04-10 | 104.65 | 105.05 | 104.50 | 104.70 | +4.179% | 14 | 340 | +7.927% |
| 2026-04-09 | 92.50 | 100.50 | 92.50 | 100.50 | +12.858% | 13 | 335 | +12.438% |
| 2026-04-08 | 93.00 | 93.00 | 88.85 | 89.05 | +7.574% | 7 | 339 | +26.895% |
| 2026-04-07 | 80.00 | 82.78 | 80.00 | 82.78 | +0.133% | 6 | 340 | +36.506% |
| 2026-04-01 | 80.92 | 83.31 | 80.07 | 82.67 | +4.421% | 38 | 338 | +36.688% |
| 2026-03-31 | 77.42 | 80.69 | 77.42 | 79.17 | +6.268% | 73 | 308 | +42.731% |
| 2026-03-30 | 74.98 | 74.98 | 74.50 | 74.50 | +2.055% | 3 | 268 | +51.678% |
| 2026-03-27 | 73.73 | 74.00 | 73.00 | 73.00 | -7.595% | 17 | 267 | +54.795% |
| 2026-03-26 | 79.02 | 79.95 | 79.00 | 79.00 | +1.282% | 5 | 266 | +43.038% |
| 2026-03-24 | 78.00 | 78.00 | 78.00 | 78.00 | -3.549% | 1 | 266 | +44.872% |
| 2026-03-23 | 82.02 | 82.02 | 80.65 | 80.87 | +5.094% | 5 | 267 | +39.730% |
| 2026-03-20 | 77.20 | 77.90 | 76.95 | 76.95 | -2.607% | 16 | 269 | +46.849% |
| 2026-03-19 | 79.00 | 79.01 | 79.00 | 79.01 | -1.851% | 10 | 268 | +43.020% |
| 2026-03-18 | 83.27 | 83.27 | 80.50 | 80.50 | -3.140% | 11 | 276 | +40.373% |
| 2026-03-17 | 83.50 | 83.80 | 83.11 | 83.11 | +1.009% | 10 | 283 | +35.964% |
| 2026-03-16 | 80.00 | 82.28 | 79.80 | 82.28 | +4.086% | 7 | 279 | +37.336% |
| 2026-03-13 | 79.00 | 79.05 | 79.00 | 79.05 | -1.838% | 3 | 286 | +42.948% |
| 2026-03-12 | 80.00 | 80.53 | 80.00 | 80.53 | -3.441% | 2 | 285 | +40.320% |
| 2026-03-11 | 83.30 | 83.40 | 83.06 | 83.40 | -1.009% | 12 | 283 | +35.492% |
| 2026-03-10 | 84.25 | 84.25 | 84.25 | 84.25 | +2.782% | 1 | 273 | +34.125% |
| 2026-03-09 | 81.97 | 81.97 | 81.97 | 81.97 | -3.621% | 1 | 274 | +37.855% |
| 2026-03-06 | 85.05 | 85.05 | 85.05 | 85.05 | -5.142% | 2 | 273 | +32.863% |
| 2026-03-05 | 89.66 | 89.66 | 89.66 | 89.66 | +2.998% | 2 | 275 | +26.032% |
| 2026-03-04 | 83.03 | 87.70 | 83.03 | 87.05 | +8.731% | 15 | 277 | +29.810% |
| 2026-03-02 | 80.00 | 80.67 | 80.00 | 80.06 | +0.075% | 18 | 274 | +41.144% |
| 2026-02-27 | 79.50 | 80.43 | 79.50 | 80.00 | +1.138% | 8 | 258 | +41.250% |
| 2026-02-26 | 80.00 | 80.00 | 79.10 | 79.10 | -2.080% | 2 | 250 | +42.857% |
| 2026-02-25 | 81.41 | 81.75 | 80.55 | 80.78 | -0.578% | 5 | 245 | +39.886% |
| 2026-02-24 | 81.25 | 81.25 | 81.25 | 81.25 | +6.070% | 1 | 245 | +39.077% |
| 2026-02-23 | 79.40 | 79.40 | 76.60 | 76.60 | -5.862% | 3 | 245 | +47.520% |
| 2026-02-20 | 80.48 | 81.38 | 78.75 | 81.37 | +5.538% | 12 | 242 | +38.872% |
| 2026-02-19 | 76.23 | 77.53 | 76.23 | 77.10 | -0.465% | 5 | 233 | +46.563% |
| 2026-02-18 | 77.00 | 77.46 | 76.59 | 77.46 | +4.605% | 13 | 231 | +45.882% |
| 2026-02-17 | 73.05 | 74.05 | 73.05 | 74.05 | +1.023% | 8 | 222 | +52.600% |
| 2026-02-13 | 72.45 | 73.30 | 72.45 | 73.30 | +0.411% | 2 | 212 | +54.161% |
| 2026-02-12 | 72.80 | 73.00 | 72.00 | 73.00 | -6.410% | 69 | 212 | +54.795% |
| 2026-02-11 | 78.00 | 78.00 | 78.00 | 78.00 | -2.500% | 1 | 146 | +44.872% |
| 2026-02-10 | 79.22 | 80.10 | 79.22 | 80.00 | 0.000% | 4 | 145 | +41.250% |
| 2026-02-09 | 79.56 | 81.82 | 77.70 | 80.00 | -1.235% | 22 | 141 | +41.250% |
| 2026-02-06 | 73.43 | 81.00 | 73.43 | 81.00 | -10.744% | 51 | 128 | +39.506% |
| 2026-02-05 | 91.50 | 91.50 | 90.65 | 90.75 | -9.159% | 8 | 113 | +24.518% |
| 2026-02-04 | 99.90 | 99.90 | 99.90 | 99.90 | -3.757% | 150 | 105 | +13.113% |
| 2026-02-03 | 104.31 | 104.31 | 103.80 | 103.80 | -2.195% | 2 | 255 | +8.863% |
| 2026-01-30 | 106.71 | 106.71 | 105.79 | 106.13 | +0.788% | 63 | 254 | +6.473% |
| 2026-01-29 | 105.30 | 105.30 | 105.30 | 105.30 | -2.698% | 20 | 191 | +7.312% |
| 2026-01-28 | 108.22 | 108.22 | 108.22 | 108.22 | +3.018% | 1 | 181 | +4.417% |
| 2026-01-23 | 103.51 | 105.05 | 103.51 | 105.05 | +4.704% | 4 | 181 | +7.568% |
| 2026-01-22 | 101.00 | 101.00 | 100.33 | 100.33 | +5.555% | 3 | 181 | +12.628% |
| 2026-01-21 | 100.15 | 100.15 | 95.05 | 95.05 | -2.563% | 2 | 179 | +18.885% |
| 2026-01-20 | 101.29 | 101.29 | 97.55 | 97.55 | -6.274% | 11 | 178 | +15.838% |
| 2026-01-16 | 104.40 | 104.63 | 104.08 | 104.08 | +0.560% | 154 | 21 | +8.570% |
| 2026-01-15 | 105.03 | 105.03 | 103.50 | 103.50 | +0.203% | 6 | 21 | +9.179% |
| 2026-01-14 | 103.29 | 103.29 | 103.29 | 103.29 | -4.361% | 8 | 18 | +9.401% |
| 2026-01-13 | 108.00 | 108.00 | 108.00 | 108.00 | -2.483% | 1 | 10 | +4.630% |
| 2026-01-09 | 111.00 | 111.00 | 110.75 | 110.75 | +10.276% | 6 | 9 | +2.032% |
| 2026-01-05 | 102.30 | 102.30 | 100.05 | 100.43 | +5.162% | 4 | 4 | +12.516% |
| 2026-01-02 | 94.25 | 95.50 | 94.25 | 95.50 | -3.574% | 2 | 4 | +18.325% |
| 2025-12-30 | 98.49 | 99.04 | 98.49 | 99.04 | -0.462% | 2 | 3 | +14.095% |
| 2025-12-29 | 99.50 | 99.50 | 99.50 | 99.50 | -0.827% | 1 | 2 | +13.568% |
| 2025-12-26 | 100.33 | 100.33 | 100.33 | 100.33 | 0.000% | 1 | 1 | +12.628% |