AMZN281215C00180000
AMZN Dec 15 2028 180.00 Call
optionOPRA
EODOct 6, 2026
109.37USD+3.639%(+3.84)3Vol779OI
AMZN281215C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 109.18 | 109.37 | 109.18 | 109.37 | +3.639% | 3 | 779 | 0.000% |
| 2026-10-05 | 105.53 | 105.53 | 105.53 | 105.53 | +0.986% | 1 | 779 | +3.639% |
| 2026-10-02 | 104.50 | 104.50 | 104.50 | 104.50 | -1.415% | 1 | 779 | +4.660% |
| 2026-09-30 | 106.00 | 106.00 | 106.00 | 106.00 | +4.536% | 1 | 779 | +3.179% |
| 2026-09-24 | 101.50 | 101.50 | 99.70 | 101.40 | -3.429% | 4 | 779 | +7.860% |
| 2026-09-23 | 105.00 | 105.00 | 105.00 | 105.00 | -3.581% | 1 | 778 | +4.162% |
| 2026-09-22 | 110.60 | 110.60 | 108.13 | 108.90 | +2.014% | 44 | 757 | +0.432% |
| 2026-09-18 | 106.75 | 106.75 | 106.75 | 106.75 | +0.708% | 1 | 757 | +2.454% |
| 2026-09-17 | 106.00 | 106.00 | 106.00 | 106.00 | +5.641% | 1 | 756 | +3.179% |
| 2026-09-16 | 100.34 | 100.34 | 100.34 | 100.34 | -2.639% | 3 | 759 | +8.999% |
| 2026-09-15 | 104.90 | 104.90 | 103.06 | 103.06 | -3.682% | 29 | 765 | +6.123% |
| 2026-09-14 | 107.00 | 107.00 | 107.00 | 107.00 | -3.255% | 1 | 765 | +2.215% |
| 2026-09-11 | 110.60 | 110.60 | 110.60 | 110.60 | +4.133% | 1 | 765 | -1.112% |
| 2026-09-10 | 106.50 | 107.50 | 106.21 | 106.21 | -0.757% | 13 | 766 | +2.975% |
| 2026-09-09 | 107.02 | 107.02 | 107.02 | 107.02 | -3.105% | 4 | 762 | +2.196% |
| 2026-09-08 | 110.45 | 110.45 | 110.45 | 110.45 | +0.118% | 1 | 761 | -0.978% |
| 2026-09-04 | 111.00 | 111.00 | 110.32 | 110.32 | +0.933% | 3 | 760 | -0.861% |
| 2026-09-03 | 110.25 | 110.25 | 109.30 | 109.30 | +0.598% | 2 | 759 | +0.064% |
| 2026-09-02 | 109.47 | 109.47 | 107.80 | 108.65 | +0.138% | 10 | 759 | +0.663% |
| 2026-09-01 | 109.35 | 109.35 | 108.50 | 108.50 | -3.710% | 7 | 757 | +0.802% |
| 2026-08-31 | 114.30 | 114.98 | 112.68 | 112.68 | -4.911% | 6 | 757 | -2.938% |
| 2026-08-28 | 114.21 | 120.52 | 114.21 | 118.50 | +7.815% | 9 | 759 | -7.705% |
| 2026-08-27 | 110.30 | 110.30 | 109.91 | 109.91 | -1.980% | 2 | 758 | -0.491% |
| 2026-08-26 | 112.16 | 112.16 | 112.13 | 112.13 | -1.320% | 2 | 758 | -2.461% |
| 2026-08-25 | 113.63 | 113.63 | 113.63 | 113.63 | -1.789% | 4 | 758 | -3.749% |
| 2026-08-24 | 115.75 | 115.75 | 115.70 | 115.70 | +2.973% | 5 | 760 | -5.471% |
| 2026-08-21 | 113.01 | 113.01 | 112.25 | 112.36 | -2.168% | 73 | 757 | -2.661% |
| 2026-08-20 | 114.85 | 114.85 | 114.85 | 114.85 | -1.484% | 1 | 757 | -4.771% |
| 2026-08-19 | 116.49 | 116.58 | 116.49 | 116.58 | -0.808% | 2 | 757 | -6.185% |
| 2026-08-14 | 117.53 | 117.53 | 117.53 | 117.53 | -1.235% | 1 | 756 | -6.943% |
| 2026-08-13 | 119.80 | 121.50 | 119.00 | 119.00 | -1.490% | 8 | 753 | -8.092% |
| 2026-08-12 | 123.80 | 123.80 | 120.50 | 120.80 | -6.603% | 158 | 753 | -9.462% |
| 2026-08-10 | 129.34 | 129.34 | 129.34 | 129.34 | +0.264% | 20 | 733 | -15.440% |
| 2026-08-07 | 129.25 | 129.25 | 129.00 | 129.00 | +1.415% | 7 | 729 | -15.217% |
| 2026-08-06 | 127.20 | 127.20 | 127.20 | 127.20 | +2.046% | 3 | 729 | -14.017% |
| 2026-08-05 | 134.08 | 134.08 | 124.65 | 124.65 | -8.163% | 5 | 731 | -12.258% |
| 2026-08-03 | 135.00 | 137.62 | 135.00 | 135.73 | +8.558% | 24 | 732 | -19.421% |
| 2026-07-31 | 117.50 | 125.03 | 116.25 | 125.03 | +33.039% | 68 | 742 | -12.525% |
| 2026-07-30 | 95.00 | 96.39 | 93.95 | 93.98 | +3.468% | 26 | 738 | +16.376% |
| 2026-07-29 | 89.21 | 90.83 | 87.50 | 90.83 | +0.365% | 24 | 726 | +20.412% |
| 2026-07-28 | 91.50 | 91.50 | 90.00 | 90.50 | -1.071% | 36 | 726 | +20.851% |
| 2026-07-27 | 93.80 | 93.80 | 91.30 | 91.48 | -1.898% | 4 | 725 | +19.556% |
| 2026-07-24 | 92.00 | 93.25 | 92.00 | 93.25 | -1.593% | 14 | 722 | +17.287% |
| 2026-07-23 | 97.13 | 97.13 | 93.17 | 94.76 | -6.778% | 17 | 733 | +15.418% |
| 2026-07-22 | 105.33 | 105.33 | 101.65 | 101.65 | -4.194% | 13 | 722 | +7.595% |
| 2026-07-21 | 105.50 | 106.10 | 105.50 | 106.10 | -1.686% | 2 | 722 | +3.082% |
| 2026-07-20 | 107.06 | 107.92 | 107.06 | 107.92 | +2.634% | 2 | 723 | +1.344% |
| 2026-07-17 | 104.17 | 105.15 | 104.17 | 105.15 | -6.947% | 5 | 723 | +4.013% |
| 2026-07-16 | 113.00 | 113.00 | 113.00 | 113.00 | +0.071% | 2 | 725 | -3.212% |
| 2026-07-15 | 111.15 | 113.40 | 111.15 | 112.92 | +7.543% | 27 | 720 | -3.144% |
| 2026-07-09 | 103.00 | 105.00 | 103.00 | 105.00 | +3.438% | 5 | 717 | +4.162% |
| 2026-07-08 | 101.74 | 101.74 | 101.51 | 101.51 | -2.861% | 2 | 716 | +7.743% |
| 2026-07-07 | 104.75 | 104.75 | 104.50 | 104.50 | +0.240% | 2 | 717 | +4.660% |
| 2026-07-06 | 100.50 | 104.60 | 100.50 | 104.25 | +0.559% | 102 | 743 | +4.911% |
| 2026-07-02 | 102.80 | 104.75 | 102.80 | 103.67 | +2.138% | 7 | 745 | +5.498% |
| 2026-07-01 | 98.00 | 102.00 | 96.00 | 101.50 | +2.329% | 114 | 634 | +7.754% |
| 2026-06-30 | 99.50 | 99.50 | 99.08 | 99.19 | -0.860% | 8 | 638 | +10.263% |
| 2026-06-29 | 102.58 | 102.58 | 100.05 | 100.05 | +12.416% | 15 | 627 | +9.315% |
| 2026-06-26 | 89.00 | 89.00 | 89.00 | 89.00 | -1.221% | 2 | 625 | +22.888% |
| 2026-06-25 | 90.00 | 92.30 | 89.00 | 90.10 | -8.750% | 16 | 615 | +21.387% |
| 2026-06-24 | 97.65 | 100.20 | 97.52 | 98.74 | +3.697% | 6 | 613 | +10.766% |
| 2026-06-23 | 96.00 | 97.13 | 94.92 | 95.22 | -0.021% | 31 | 621 | +14.860% |
| 2026-06-22 | 96.30 | 97.00 | 94.59 | 95.24 | -7.552% | 8 | 616 | +14.836% |
| 2026-06-18 | 99.72 | 104.20 | 99.25 | 103.02 | +5.391% | 11 | 613 | +6.164% |
| 2026-06-17 | 100.00 | 100.00 | 97.75 | 97.75 | -8.130% | 5 | 610 | +11.887% |
| 2026-06-16 | 105.00 | 106.40 | 104.59 | 106.40 | +1.420% | 8 | 610 | +2.791% |
| 2026-06-15 | 104.33 | 104.91 | 104.33 | 104.91 | +8.546% | 6 | 609 | +4.251% |
| 2026-06-12 | 96.20 | 97.90 | 96.05 | 96.65 | -1.729% | 6 | 609 | +13.161% |
| 2026-06-11 | 97.10 | 98.35 | 96.10 | 98.35 | -0.506% | 13 | 603 | +11.205% |
| 2026-06-10 | 100.50 | 100.50 | 98.85 | 98.85 | -3.088% | 48 | 614 | +10.642% |
| 2026-06-09 | 102.00 | 102.00 | 102.00 | 102.00 | -1.449% | 1 | 613 | +7.225% |
| 2026-06-08 | 105.00 | 105.00 | 103.50 | 103.50 | -6.436% | 2 | 612 | +5.671% |
| 2026-06-05 | 111.00 | 111.00 | 109.06 | 110.62 | -0.789% | 30 | 583 | -1.130% |
| 2026-06-04 | 109.79 | 111.71 | 109.79 | 111.50 | +4.597% | 6 | 586 | -1.910% |
| 2026-06-03 | 106.44 | 106.60 | 106.44 | 106.60 | -6.294% | 5 | 584 | +2.598% |
| 2026-06-02 | 115.50 | 115.50 | 113.53 | 113.76 | -2.769% | 6 | 584 | -3.859% |
| 2026-06-01 | 119.50 | 119.50 | 117.00 | 117.00 | -6.400% | 3 | 583 | -6.521% |
| 2026-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | -1.108% | 1 | 582 | -12.504% |
| 2026-05-28 | 122.75 | 126.40 | 122.75 | 126.40 | +1.404% | 5 | 582 | -13.473% |
| 2026-05-27 | 124.50 | 124.74 | 123.75 | 124.65 | +6.384% | 7 | 582 | -12.258% |
| 2026-05-26 | 117.05 | 117.17 | 117.05 | 117.17 | -4.343% | 11 | 572 | -6.657% |
| 2026-05-22 | 123.00 | 123.00 | 122.49 | 122.49 | +2.015% | 13 | 567 | -10.711% |
| 2026-05-21 | 119.57 | 120.07 | 119.57 | 120.07 | +0.976% | 27 | 594 | -8.911% |
| 2026-05-20 | 118.60 | 118.91 | 118.20 | 118.91 | +4.362% | 3 | 595 | -8.023% |
| 2026-05-19 | 112.00 | 113.97 | 110.40 | 113.94 | -4.756% | 7 | 595 | -4.011% |
| 2026-05-18 | 119.63 | 119.63 | 119.63 | 119.63 | +1.943% | 1 | 596 | -8.576% |
| 2026-05-15 | 117.85 | 117.85 | 117.00 | 117.35 | -3.827% | 3 | 595 | -6.800% |
| 2026-05-14 | 123.55 | 123.55 | 121.00 | 122.02 | -1.134% | 16 | 587 | -10.367% |
| 2026-05-13 | 119.45 | 124.22 | 119.01 | 123.42 | +4.976% | 66 | 530 | -11.384% |
| 2026-05-12 | 117.57 | 117.57 | 117.57 | 117.57 | -4.802% | 4 | 530 | -6.975% |
| 2026-05-11 | 123.50 | 123.50 | 123.50 | 123.50 | -1.594% | 1 | 530 | -11.441% |
| 2026-05-08 | 125.50 | 125.50 | 125.50 | 125.50 | -0.743% | 1 | 531 | -12.853% |
| 2026-05-07 | 125.20 | 126.44 | 125.20 | 126.44 | -1.611% | 18 | 530 | -13.500% |
| 2026-05-06 | 129.85 | 129.85 | 128.51 | 128.51 | -3.011% | 5 | 535 | -14.894% |
| 2026-05-05 | 132.50 | 132.50 | 132.50 | 132.50 | +5.578% | 2 | 533 | -17.457% |
| 2026-05-04 | 125.00 | 126.00 | 125.00 | 125.50 | +1.210% | 6 | 538 | -12.853% |
| 2026-05-01 | 124.67 | 125.20 | 124.00 | 124.00 | +5.236% | 3 | 538 | -11.798% |
| 2026-04-30 | 115.00 | 117.83 | 112.50 | 117.83 | -1.808% | 25 | 517 | -7.180% |
| 2026-04-29 | 121.15 | 121.20 | 120.00 | 120.00 | +1.471% | 5 | 516 | -8.858% |
| 2026-04-27 | 118.26 | 118.26 | 118.26 | 118.26 | -0.913% | 2 | 514 | -7.517% |
| 2026-04-24 | 119.43 | 119.43 | 119.35 | 119.35 | +6.136% | 2 | 515 | -8.362% |
| 2026-04-23 | 112.45 | 112.45 | 112.45 | 112.45 | +2.694% | 1 | 516 | -2.739% |
| 2026-04-21 | 109.00 | 109.50 | 109.00 | 109.50 | +0.792% | 2 | 517 | -0.119% |
| 2026-04-17 | 111.65 | 111.90 | 108.64 | 108.64 | +1.723% | 82 | 470 | +0.672% |
| 2026-04-15 | 106.80 | 106.95 | 106.75 | 106.80 | -0.697% | 8 | 466 | +2.406% |
| 2026-04-14 | 105.80 | 109.48 | 103.55 | 107.55 | +9.689% | 47 | 454 | +1.692% |
| 2026-04-13 | 98.90 | 98.90 | 97.06 | 98.05 | -0.799% | 29 | 449 | +11.545% |
| 2026-04-10 | 95.80 | 99.80 | 95.80 | 98.84 | +7.167% | 13 | 449 | +10.654% |
| 2026-04-09 | 87.15 | 93.30 | 87.15 | 92.23 | +9.798% | 20 | 451 | +18.584% |
| 2026-04-08 | 85.00 | 85.00 | 84.00 | 84.00 | +9.162% | 13 | 452 | +30.202% |
| 2026-04-06 | 77.25 | 77.25 | 76.95 | 76.95 | +1.853% | 3 | 454 | +42.131% |
| 2026-04-01 | 78.45 | 78.45 | 75.55 | 75.55 | +0.733% | 3 | 452 | +44.765% |
| 2026-03-31 | 72.50 | 75.00 | 72.50 | 75.00 | +7.327% | 3 | 453 | +45.827% |
| 2026-03-30 | 69.88 | 69.88 | 69.88 | 69.88 | +2.015% | 2 | 455 | +56.511% |
| 2026-03-27 | 68.50 | 68.50 | 68.50 | 68.50 | -5.582% | 15 | 457 | +59.664% |
| 2026-03-26 | 77.10 | 77.41 | 72.55 | 72.55 | -3.971% | 10 | 457 | +50.751% |
| 2026-03-23 | 74.50 | 75.55 | 74.50 | 75.55 | +6.724% | 3 | 454 | +44.765% |
| 2026-03-20 | 72.00 | 73.25 | 70.79 | 70.79 | -3.870% | 52 | 456 | +54.499% |
| 2026-03-19 | 73.12 | 73.64 | 73.12 | 73.64 | -2.205% | 8 | 470 | +48.520% |
| 2026-03-18 | 77.89 | 77.89 | 75.30 | 75.30 | -4.684% | 4 | 469 | +45.246% |
| 2026-03-17 | 79.00 | 79.00 | 79.00 | 79.00 | +5.053% | 1 | 471 | +38.443% |
| 2026-03-16 | 73.00 | 75.20 | 73.00 | 75.20 | +1.062% | 4 | 472 | +45.439% |
| 2026-03-13 | 75.50 | 75.50 | 74.33 | 74.41 | -3.900% | 7 | 474 | +46.983% |
| 2026-03-11 | 78.00 | 78.60 | 77.00 | 77.43 | -2.148% | 25 | 470 | +41.250% |
| 2026-03-10 | 79.37 | 79.37 | 79.13 | 79.13 | +1.449% | 109 | 474 | +38.216% |
| 2026-03-09 | 75.00 | 78.00 | 75.00 | 78.00 | -1.141% | 22 | 472 | +40.218% |
| 2026-03-06 | 79.63 | 79.63 | 78.90 | 78.90 | -3.687% | 2 | 473 | +38.619% |
| 2026-03-05 | 83.15 | 83.15 | 81.92 | 81.92 | +2.183% | 5 | 472 | +33.508% |
| 2026-03-04 | 78.00 | 80.17 | 78.00 | 80.17 | +7.900% | 4 | 471 | +36.423% |
| 2026-03-03 | 72.13 | 74.30 | 71.15 | 74.30 | +0.473% | 8 | 474 | +47.201% |
| 2026-03-02 | 73.95 | 73.95 | 73.95 | 73.95 | -2.441% | 2 | 469 | +47.897% |
| 2026-02-27 | 74.00 | 76.10 | 74.00 | 75.80 | +2.432% | 119 | 467 | +44.288% |
| 2026-02-26 | 73.95 | 74.16 | 73.06 | 74.00 | -2.976% | 108 | 459 | +47.797% |
| 2026-02-25 | 76.00 | 76.27 | 76.00 | 76.27 | +1.693% | 11 | 371 | +43.398% |
| 2026-02-24 | 71.00 | 75.00 | 71.00 | 75.00 | +4.895% | 2 | 371 | +45.827% |
| 2026-02-23 | 72.59 | 72.59 | 71.50 | 71.50 | -6.069% | 5 | 371 | +52.965% |
| 2026-02-20 | 75.00 | 76.15 | 75.00 | 76.12 | +6.745% | 8 | 366 | +43.681% |
| 2026-02-19 | 71.14 | 72.05 | 71.14 | 71.31 | -0.958% | 6 | 368 | +53.373% |
| 2026-02-18 | 71.40 | 72.47 | 71.40 | 72.00 | +4.727% | 6 | 369 | +51.903% |
| 2026-02-17 | 68.75 | 69.64 | 67.86 | 68.75 | +3.695% | 28 | 371 | +59.084% |
| 2026-02-13 | 69.75 | 69.75 | 65.25 | 66.30 | -2.140% | 70 | 393 | +64.962% |
| 2026-02-12 | 70.00 | 70.50 | 66.90 | 67.75 | -5.509% | 188 | 393 | +61.432% |
| 2026-02-11 | 72.80 | 72.80 | 70.80 | 71.70 | -3.434% | 6 | 213 | +52.538% |
| 2026-02-10 | 76.05 | 76.05 | 74.25 | 74.25 | -1.000% | 38 | 209 | +47.300% |
| 2026-02-09 | 72.00 | 75.75 | 71.62 | 75.00 | -0.398% | 19 | 212 | +45.827% |
| 2026-02-06 | 68.00 | 76.35 | 68.00 | 75.30 | -12.187% | 144 | 195 | +45.246% |
| 2026-02-05 | 87.67 | 87.67 | 85.00 | 85.75 | -8.699% | 27 | 73 | +27.545% |
| 2026-02-04 | 94.15 | 94.82 | 93.92 | 93.92 | -8.415% | 27 | 58 | +16.450% |
| 2026-02-02 | 102.55 | 102.55 | 102.55 | 102.55 | +3.065% | 5 | 48 | +6.650% |
| 2026-01-30 | 97.95 | 100.45 | 97.95 | 99.50 | -0.100% | 3 | 48 | +9.920% |
| 2026-01-29 | 100.90 | 100.90 | 99.60 | 99.60 | +0.505% | 11 | 48 | +9.809% |
| 2026-01-26 | 99.25 | 99.25 | 99.10 | 99.10 | -0.402% | 2 | 38 | +10.363% |
| 2026-01-23 | 99.50 | 99.50 | 99.50 | 99.50 | +4.352% | 2 | 38 | +9.920% |
| 2026-01-22 | 95.16 | 95.35 | 95.16 | 95.35 | +6.536% | 4 | 38 | +14.704% |
| 2026-01-21 | 91.00 | 91.00 | 89.50 | 89.50 | -3.763% | 2 | 37 | +22.201% |
| 2026-01-20 | 93.00 | 93.00 | 93.00 | 93.00 | -5.727% | 1 | 37 | +17.602% |
| 2026-01-16 | 99.03 | 99.03 | 96.20 | 98.65 | +1.408% | 7 | 33 | +10.867% |
| 2026-01-14 | 97.28 | 97.28 | 97.28 | 97.28 | -4.767% | 2 | 33 | +12.428% |
| 2026-01-13 | 103.32 | 103.32 | 102.15 | 102.15 | -4.755% | 6 | 31 | +7.068% |
| 2026-01-12 | 107.25 | 107.25 | 107.25 | 107.25 | +6.399% | 1 | 31 | +1.977% |
| 2026-01-06 | 98.00 | 100.80 | 97.75 | 100.80 | +13.169% | 6 | 30 | +8.502% |
| 2026-01-02 | 92.40 | 92.40 | 88.62 | 89.07 | -4.636% | 23 | 28 | +22.791% |
| 2025-12-31 | 93.45 | 93.45 | 93.40 | 93.40 | +0.592% | 2 | 9 | +17.099% |
| 2025-12-30 | 93.09 | 93.09 | 92.84 | 92.85 | -0.844% | 11 | 9 | +17.792% |
| 2025-12-29 | 93.70 | 93.70 | 93.25 | 93.64 | 0.000% | 3 | 3 | +16.798% |