AMZN281215C00175000
AMZN Dec 15 2028 175.00 Call
optionOPRA
EODOct 5, 2026
110.25USD+5.563%(+5.81)2Vol383OI
AMZN281215C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 109.90 | 110.25 | 109.90 | 110.25 | +5.563% | 2 | 382 | 0.000% |
| 2026-10-01 | 104.35 | 104.44 | 104.35 | 104.44 | -3.072% | 2 | 381 | +5.563% |
| 2026-09-30 | 107.75 | 107.75 | 107.75 | 107.75 | +2.766% | 1 | 382 | +2.320% |
| 2026-09-29 | 104.85 | 104.85 | 104.71 | 104.85 | +1.002% | 9 | 381 | +5.150% |
| 2026-09-28 | 107.00 | 107.00 | 103.81 | 103.81 | -9.573% | 3 | 378 | +6.204% |
| 2026-09-21 | 114.80 | 114.80 | 114.80 | 114.80 | +3.938% | 1 | 378 | -3.963% |
| 2026-09-18 | 110.55 | 110.55 | 110.45 | 110.45 | +1.797% | 2 | 378 | -0.181% |
| 2026-09-17 | 109.40 | 109.40 | 108.50 | 108.50 | +4.377% | 3 | 379 | +1.613% |
| 2026-09-16 | 103.95 | 103.95 | 103.95 | 103.95 | -3.212% | 1 | 378 | +6.061% |
| 2026-09-15 | 110.00 | 110.00 | 107.35 | 107.40 | -6.160% | 23 | 365 | +2.654% |
| 2026-09-11 | 113.90 | 114.50 | 113.90 | 114.45 | +5.193% | 3 | 365 | -3.670% |
| 2026-09-10 | 108.80 | 108.80 | 108.80 | 108.80 | -0.183% | 6 | 359 | +1.333% |
| 2026-09-09 | 109.00 | 109.00 | 109.00 | 109.00 | -5.832% | 1 | 359 | +1.147% |
| 2026-08-31 | 118.29 | 118.29 | 114.65 | 115.75 | -5.053% | 7 | 360 | -4.752% |
| 2026-08-28 | 120.95 | 122.50 | 120.95 | 121.91 | +4.197% | 4 | 357 | -9.564% |
| 2026-08-25 | 117.00 | 117.00 | 117.00 | 117.00 | -2.824% | 1 | 357 | -5.769% |
| 2026-08-14 | 119.93 | 120.40 | 119.90 | 120.40 | -1.311% | 3 | 357 | -8.430% |
| 2026-08-13 | 122.47 | 122.47 | 122.00 | 122.00 | -2.781% | 2 | 357 | -9.631% |
| 2026-08-12 | 125.49 | 125.49 | 125.49 | 125.49 | -6.070% | 1 | 356 | -12.144% |
| 2026-08-10 | 131.45 | 135.15 | 131.45 | 133.60 | +2.274% | 7 | 356 | -17.478% |
| 2026-08-06 | 129.57 | 130.63 | 129.57 | 130.63 | -2.216% | 8 | 356 | -15.601% |
| 2026-08-05 | 133.59 | 133.59 | 133.59 | 133.59 | -0.306% | 1 | 355 | -17.471% |
| 2026-08-04 | 134.00 | 134.00 | 134.00 | 134.00 | -4.470% | 1 | 355 | -17.724% |
| 2026-08-03 | 139.58 | 141.61 | 139.58 | 140.27 | +9.800% | 24 | 355 | -21.402% |
| 2026-07-31 | 119.80 | 128.64 | 119.80 | 127.75 | +30.224% | 57 | 339 | -13.699% |
| 2026-07-30 | 97.95 | 99.10 | 97.95 | 98.10 | +7.779% | 6 | 336 | +12.385% |
| 2026-07-29 | 90.90 | 91.02 | 90.90 | 91.02 | -2.339% | 2 | 334 | +21.127% |
| 2026-07-28 | 93.20 | 93.20 | 93.20 | 93.20 | -1.574% | 2 | 332 | +18.294% |
| 2026-07-27 | 97.01 | 97.01 | 94.69 | 94.69 | -1.385% | 2 | 330 | +16.433% |
| 2026-07-24 | 96.02 | 96.02 | 96.02 | 96.02 | -3.961% | 2 | 331 | +14.820% |
| 2026-07-23 | 99.98 | 99.98 | 99.98 | 99.98 | -6.228% | 2 | 330 | +10.272% |
| 2026-07-22 | 106.62 | 106.62 | 106.62 | 106.62 | -2.781% | 1 | 330 | +3.405% |
| 2026-07-21 | 109.87 | 109.87 | 109.67 | 109.67 | -4.883% | 7 | 327 | +0.529% |
| 2026-07-15 | 115.85 | 117.00 | 115.00 | 115.30 | +5.105% | 21 | 332 | -4.380% |
| 2026-07-13 | 109.70 | 109.70 | 109.70 | 109.70 | +2.428% | 1 | 331 | +0.501% |
| 2026-07-10 | 107.10 | 107.10 | 107.10 | 107.10 | +2.253% | 1 | 330 | +2.941% |
| 2026-07-08 | 104.74 | 104.74 | 104.74 | 104.74 | -5.213% | 1 | 330 | +5.261% |
| 2026-07-07 | 110.00 | 110.50 | 110.00 | 110.50 | +2.982% | 11 | 341 | -0.226% |
| 2026-07-06 | 107.30 | 107.35 | 107.20 | 107.30 | -0.186% | 4 | 343 | +2.749% |
| 2026-07-02 | 107.50 | 107.50 | 107.50 | 107.50 | +1.253% | 1 | 343 | +2.558% |
| 2026-07-01 | 106.17 | 106.17 | 106.17 | 106.17 | +5.108% | 1 | 344 | +3.843% |
| 2026-06-30 | 102.25 | 102.25 | 101.01 | 101.01 | -2.875% | 6 | 344 | +9.148% |
| 2026-06-29 | 105.85 | 105.85 | 104.00 | 104.00 | +10.053% | 6 | 338 | +6.010% |
| 2026-06-26 | 94.50 | 94.50 | 94.50 | 94.50 | +1.504% | 1 | 339 | +16.667% |
| 2026-06-25 | 93.65 | 95.17 | 93.10 | 93.10 | -6.853% | 17 | 323 | +18.421% |
| 2026-06-23 | 99.95 | 99.95 | 99.95 | 99.95 | +3.041% | 2 | 323 | +10.305% |
| 2026-06-22 | 100.00 | 100.00 | 97.00 | 97.00 | -7.768% | 6 | 328 | +13.660% |
| 2026-06-18 | 105.98 | 106.30 | 105.17 | 105.17 | +4.387% | 7 | 324 | +4.830% |
| 2026-06-17 | 100.75 | 100.75 | 100.75 | 100.75 | -5.718% | 10 | 314 | +9.429% |
| 2026-06-16 | 107.67 | 107.67 | 106.86 | 106.86 | -0.743% | 5 | 311 | +3.172% |
| 2026-06-15 | 107.50 | 107.66 | 107.50 | 107.66 | +9.880% | 3 | 309 | +2.406% |
| 2026-06-12 | 97.98 | 97.98 | 97.98 | 97.98 | -5.288% | 1 | 309 | +12.523% |
| 2026-06-10 | 103.45 | 103.45 | 103.45 | 103.45 | -3.345% | 1 | 309 | +6.573% |
| 2026-06-09 | 107.03 | 107.03 | 107.03 | 107.03 | -0.382% | 7 | 309 | +3.009% |
| 2026-06-08 | 107.44 | 107.44 | 107.44 | 107.44 | -2.051% | 1 | 309 | +2.615% |
| 2026-06-05 | 109.70 | 109.70 | 109.69 | 109.69 | -3.907% | 12 | 303 | +0.511% |
| 2026-06-04 | 114.15 | 114.15 | 114.15 | 114.15 | +2.903% | 1 | 304 | -3.417% |
| 2026-06-03 | 110.00 | 110.98 | 108.67 | 110.93 | -5.591% | 13 | 302 | -0.613% |
| 2026-06-02 | 114.94 | 117.50 | 114.94 | 117.50 | -2.796% | 10 | 310 | -6.170% |
| 2026-06-01 | 120.88 | 120.88 | 120.88 | 120.88 | -6.432% | 1 | 310 | -8.794% |
| 2026-05-29 | 129.19 | 129.19 | 129.19 | 129.19 | +1.445% | 1 | 310 | -14.661% |
| 2026-05-28 | 127.35 | 127.35 | 127.35 | 127.35 | -0.933% | 1 | 310 | -13.428% |
| 2026-05-27 | 128.55 | 128.55 | 128.55 | 128.55 | +5.802% | 1 | 310 | -14.236% |
| 2026-05-26 | 121.50 | 121.50 | 121.50 | 121.50 | -4.180% | 3 | 308 | -9.259% |
| 2026-05-22 | 126.80 | 126.80 | 126.80 | 126.80 | +5.667% | 1 | 308 | -13.052% |
| 2026-05-20 | 120.00 | 120.00 | 120.00 | 120.00 | +1.781% | 1 | 309 | -8.125% |
| 2026-05-19 | 115.60 | 117.90 | 115.60 | 117.90 | -4.061% | 2 | 307 | -6.489% |
| 2026-05-18 | 122.89 | 122.89 | 122.89 | 122.89 | +1.144% | 3 | 310 | -10.286% |
| 2026-05-15 | 120.80 | 121.50 | 120.80 | 121.50 | -3.778% | 21 | 311 | -9.259% |
| 2026-05-14 | 127.00 | 127.00 | 126.27 | 126.27 | +4.209% | 3 | 310 | -12.687% |
| 2026-05-12 | 121.17 | 121.17 | 121.17 | 121.17 | -2.683% | 4 | 310 | -9.012% |
| 2026-05-11 | 130.00 | 130.00 | 124.51 | 124.51 | -1.728% | 19 | 291 | -11.453% |
| 2026-05-08 | 126.70 | 126.70 | 126.70 | 126.70 | -5.030% | 1 | 292 | -12.983% |
| 2026-05-06 | 130.77 | 133.41 | 130.00 | 133.41 | +2.073% | 18 | 291 | -17.360% |
| 2026-05-05 | 129.90 | 130.70 | 129.72 | 130.70 | +11.709% | 18 | 277 | -15.647% |
| 2026-04-30 | 118.80 | 118.80 | 117.00 | 117.00 | -2.703% | 3 | 278 | -5.769% |
| 2026-04-29 | 120.00 | 120.25 | 120.00 | 120.25 | +1.907% | 2 | 279 | -8.316% |
| 2026-04-28 | 117.50 | 118.00 | 117.50 | 118.00 | -2.237% | 11 | 285 | -6.568% |
| 2026-04-27 | 120.73 | 120.73 | 120.70 | 120.70 | -0.560% | 2 | 284 | -8.658% |
| 2026-04-24 | 118.61 | 122.00 | 118.61 | 121.38 | +5.548% | 13 | 279 | -9.170% |
| 2026-04-23 | 115.00 | 115.00 | 115.00 | 115.00 | +0.305% | 1 | 279 | -4.130% |
| 2026-04-22 | 114.65 | 114.65 | 114.65 | 114.65 | +1.586% | 2 | 280 | -3.838% |
| 2026-04-21 | 112.75 | 112.93 | 112.75 | 112.86 | +4.066% | 4 | 278 | -2.313% |
| 2026-04-20 | 108.45 | 108.45 | 108.45 | 108.45 | -3.083% | 2 | 277 | +1.660% |
| 2026-04-17 | 112.35 | 112.80 | 111.90 | 111.90 | +1.903% | 4 | 277 | -1.475% |
| 2026-04-16 | 109.81 | 109.81 | 109.81 | 109.81 | +0.146% | 2 | 275 | +0.401% |
| 2026-04-15 | 109.70 | 109.70 | 109.65 | 109.65 | -0.769% | 2 | 276 | +0.547% |
| 2026-04-14 | 106.50 | 111.25 | 106.50 | 110.50 | +8.440% | 29 | 264 | -0.226% |
| 2026-04-13 | 102.00 | 102.50 | 101.90 | 101.90 | -0.885% | 184 | 227 | +8.194% |
| 2026-04-10 | 102.70 | 102.81 | 101.50 | 102.81 | +6.561% | 8 | 227 | +7.237% |
| 2026-04-09 | 89.00 | 96.48 | 89.00 | 96.48 | +10.897% | 16 | 221 | +14.272% |
| 2026-04-08 | 86.50 | 87.00 | 86.50 | 87.00 | +8.709% | 3 | 228 | +26.724% |
| 2026-04-07 | 78.00 | 80.54 | 78.00 | 80.03 | -0.336% | 10 | 229 | +37.761% |
| 2026-04-06 | 80.30 | 80.30 | 80.30 | 80.30 | +3.015% | 2 | 231 | +37.298% |
| 2026-03-31 | 78.09 | 78.09 | 77.95 | 77.95 | +9.603% | 3 | 231 | +41.437% |
| 2026-03-27 | 71.78 | 71.78 | 71.12 | 71.12 | -8.821% | 16 | 230 | +55.020% |
| 2026-03-26 | 79.45 | 79.45 | 78.00 | 78.00 | +3.311% | 5 | 219 | +41.346% |
| 2026-03-24 | 75.50 | 75.50 | 75.50 | 75.50 | -3.267% | 3 | 219 | +46.026% |
| 2026-03-23 | 79.00 | 79.00 | 77.80 | 78.05 | +3.983% | 7 | 219 | +41.256% |
| 2026-03-20 | 73.00 | 75.88 | 73.00 | 75.06 | -0.570% | 20 | 216 | +46.882% |
| 2026-03-19 | 75.45 | 75.49 | 75.45 | 75.49 | -2.594% | 2 | 215 | +46.046% |
| 2026-03-18 | 77.80 | 77.80 | 77.50 | 77.50 | -4.321% | 12 | 215 | +42.258% |
| 2026-03-17 | 82.50 | 82.50 | 80.75 | 81.00 | +5.882% | 7 | 220 | +36.111% |
| 2026-03-13 | 78.50 | 78.50 | 76.50 | 76.50 | -1.646% | 2 | 220 | +44.118% |
| 2026-03-12 | 78.00 | 78.00 | 77.78 | 77.78 | -1.544% | 3 | 218 | +41.746% |
| 2026-03-11 | 79.00 | 79.00 | 79.00 | 79.00 | -3.951% | 1 | 216 | +39.557% |
| 2026-03-10 | 82.28 | 82.28 | 82.25 | 82.25 | +5.449% | 11 | 216 | +34.043% |
| 2026-03-09 | 78.00 | 78.00 | 78.00 | 78.00 | -7.473% | 1 | 207 | +41.346% |
| 2026-03-05 | 86.50 | 86.50 | 84.30 | 84.30 | +0.357% | 3 | 207 | +30.783% |
| 2026-03-04 | 82.75 | 84.00 | 82.75 | 84.00 | +13.514% | 26 | 209 | +31.250% |
| 2026-03-03 | 74.00 | 74.00 | 74.00 | 74.00 | -4.516% | 7 | 214 | +48.986% |
| 2026-03-02 | 74.86 | 77.50 | 74.15 | 77.50 | +2.243% | 17 | 207 | +42.258% |
| 2026-02-27 | 76.00 | 76.00 | 75.80 | 75.80 | -1.494% | 4 | 197 | +45.449% |
| 2026-02-26 | 75.77 | 76.95 | 74.26 | 76.95 | -1.661% | 22 | 198 | +43.275% |
| 2026-02-25 | 78.50 | 78.50 | 78.25 | 78.25 | +0.166% | 2 | 176 | +40.895% |
| 2026-02-24 | 78.12 | 78.12 | 78.12 | 78.12 | +4.859% | 1 | 176 | +41.129% |
| 2026-02-23 | 74.16 | 74.50 | 72.55 | 74.50 | -5.397% | 21 | 175 | +47.987% |
| 2026-02-20 | 75.25 | 78.75 | 75.25 | 78.75 | +6.736% | 11 | 157 | +40.000% |
| 2026-02-19 | 73.50 | 73.78 | 73.50 | 73.78 | -0.966% | 2 | 156 | +49.431% |
| 2026-02-18 | 74.54 | 75.00 | 74.50 | 74.50 | +4.196% | 18 | 157 | +47.987% |
| 2026-02-17 | 68.00 | 71.50 | 68.00 | 71.50 | +2.143% | 2 | 140 | +54.196% |
| 2026-02-13 | 69.35 | 70.00 | 68.90 | 70.00 | 0.000% | 4 | 138 | +57.500% |
| 2026-02-12 | 73.28 | 73.28 | 69.54 | 70.00 | -7.542% | 31 | 138 | +57.500% |
| 2026-02-11 | 75.71 | 75.71 | 75.71 | 75.71 | -1.033% | 1 | 108 | +45.621% |
| 2026-02-10 | 80.00 | 80.00 | 76.50 | 76.50 | -2.548% | 3 | 107 | +44.118% |
| 2026-02-09 | 77.00 | 78.50 | 77.00 | 78.50 | +0.835% | 12 | 105 | +40.446% |
| 2026-02-06 | 72.75 | 78.00 | 72.25 | 77.85 | -11.029% | 45 | 108 | +41.618% |
| 2026-02-05 | 89.74 | 91.50 | 87.50 | 87.50 | -9.840% | 18 | 88 | +26.000% |
| 2026-02-04 | 97.05 | 97.05 | 97.05 | 97.05 | -3.433% | 1 | 78 | +13.601% |
| 2026-02-03 | 100.50 | 100.50 | 100.50 | 100.50 | -5.189% | 1 | 78 | +9.701% |
| 2026-02-02 | 106.50 | 106.50 | 105.90 | 106.00 | +3.415% | 8 | 78 | +4.009% |
| 2026-01-29 | 100.96 | 102.50 | 100.96 | 102.50 | -3.357% | 12 | 73 | +7.561% |
| 2026-01-28 | 106.06 | 106.06 | 106.06 | 106.06 | +0.057% | 3 | 72 | +3.951% |
| 2026-01-27 | 105.20 | 107.00 | 105.20 | 106.00 | +3.516% | 3 | 72 | +4.009% |
| 2026-01-23 | 102.30 | 102.40 | 102.30 | 102.40 | +7.450% | 2 | 70 | +7.666% |
| 2026-01-20 | 95.30 | 95.30 | 95.30 | 95.30 | -5.877% | 1 | 69 | +15.687% |
| 2026-01-16 | 101.25 | 101.25 | 101.25 | 101.25 | -0.687% | 1 | 69 | +8.889% |
| 2026-01-15 | 102.25 | 102.25 | 101.95 | 101.95 | -1.402% | 2 | 69 | +8.141% |
| 2026-01-14 | 103.40 | 103.40 | 103.40 | 103.40 | -2.911% | 1 | 69 | +6.625% |
| 2026-01-13 | 107.50 | 107.50 | 106.50 | 106.50 | -3.050% | 38 | 69 | +3.521% |
| 2026-01-12 | 109.87 | 109.87 | 109.85 | 109.85 | +1.478% | 2 | 56 | +0.364% |
| 2026-01-08 | 108.25 | 108.25 | 108.25 | 108.25 | +3.095% | 1 | 56 | +1.848% |
| 2026-01-07 | 107.23 | 107.23 | 105.00 | 105.00 | +7.692% | 10 | 56 | +5.000% |
| 2026-01-05 | 98.25 | 98.25 | 97.50 | 97.50 | +5.121% | 6 | 56 | +13.077% |
| 2026-01-02 | 91.75 | 92.75 | 91.50 | 92.75 | -3.636% | 45 | 56 | +18.868% |
| 2025-12-31 | 96.57 | 96.57 | 96.25 | 96.25 | +0.880% | 7 | 12 | +14.545% |
| 2025-12-30 | 95.41 | 95.41 | 95.41 | 95.41 | -0.821% | 2 | 12 | +15.554% |
| 2025-12-29 | 96.22 | 96.22 | 96.20 | 96.20 | -1.090% | 10 | 10 | +14.605% |
| 2025-12-26 | 98.25 | 98.25 | 97.26 | 97.26 | 0.000% | 3 | 1 | +13.356% |