AMZN281215C00185000
AMZN Dec 15 2028 185.00 Call
optionOPRA
EODOct 2, 2026
101.79USD+0.385%(+0.39)42Vol384OI
AMZN281215C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 102.60 | 102.90 | 101.79 | 101.79 | +0.385% | 42 | 385 | 0.000% |
| 2026-09-30 | 101.40 | 101.40 | 101.40 | 101.40 | +3.301% | 7 | 385 | +0.385% |
| 2026-09-29 | 98.16 | 98.16 | 98.16 | 98.16 | +0.677% | 1 | 384 | +3.698% |
| 2026-09-28 | 97.70 | 97.80 | 97.50 | 97.50 | -2.695% | 3 | 383 | +4.400% |
| 2026-09-25 | 100.20 | 100.20 | 100.20 | 100.20 | +1.850% | 11 | 372 | +1.587% |
| 2026-09-24 | 98.95 | 98.95 | 98.38 | 98.38 | -6.081% | 2 | 371 | +3.466% |
| 2026-09-18 | 104.75 | 104.75 | 104.75 | 104.75 | +2.325% | 1 | 372 | -2.826% |
| 2026-09-17 | 102.37 | 102.37 | 102.37 | 102.37 | +5.265% | 1 | 372 | -0.567% |
| 2026-09-16 | 99.33 | 99.35 | 97.25 | 97.25 | -2.359% | 6 | 372 | +4.668% |
| 2026-09-15 | 100.80 | 101.15 | 99.60 | 99.60 | -2.734% | 45 | 346 | +2.199% |
| 2026-09-10 | 102.40 | 102.40 | 102.40 | 102.40 | -0.583% | 6 | 346 | -0.596% |
| 2026-09-09 | 103.00 | 103.00 | 103.00 | 103.00 | -4.186% | 3 | 346 | -1.175% |
| 2026-09-08 | 107.50 | 107.50 | 107.50 | 107.50 | -0.130% | 1 | 346 | -5.312% |
| 2026-09-04 | 107.64 | 107.64 | 107.64 | 107.64 | +1.990% | 1 | 346 | -5.435% |
| 2026-09-01 | 105.54 | 105.54 | 105.54 | 105.54 | -5.116% | 3 | 347 | -3.553% |
| 2026-08-31 | 111.23 | 111.23 | 111.23 | 111.23 | +4.441% | 2 | 347 | -8.487% |
| 2026-08-27 | 106.50 | 106.50 | 106.50 | 106.50 | -5.291% | 1 | 347 | -4.423% |
| 2026-08-24 | 109.65 | 112.50 | 109.65 | 112.45 | +2.274% | 110 | 284 | -9.480% |
| 2026-08-21 | 109.95 | 109.95 | 109.95 | 109.95 | -2.336% | 1 | 283 | -7.422% |
| 2026-08-20 | 112.58 | 112.58 | 112.58 | 112.58 | +3.284% | 1 | 283 | -9.584% |
| 2026-08-18 | 109.00 | 109.00 | 109.00 | 109.00 | +0.073% | 1 | 283 | -6.615% |
| 2026-08-17 | 111.55 | 111.55 | 108.92 | 108.92 | -10.501% | 5 | 279 | -6.546% |
| 2026-08-11 | 121.70 | 121.70 | 121.70 | 121.70 | -4.324% | 1 | 279 | -16.360% |
| 2026-08-10 | 127.70 | 129.00 | 126.59 | 127.20 | +0.952% | 36 | 271 | -19.976% |
| 2026-08-07 | 125.66 | 127.50 | 125.57 | 126.00 | +3.135% | 8 | 273 | -19.214% |
| 2026-08-06 | 122.13 | 123.40 | 122.11 | 122.17 | +0.551% | 70 | 278 | -16.682% |
| 2026-08-05 | 121.50 | 121.50 | 121.50 | 121.50 | -4.293% | 1 | 279 | -16.222% |
| 2026-08-04 | 126.95 | 126.95 | 126.95 | 126.95 | -4.749% | 1 | 280 | -19.819% |
| 2026-08-03 | 135.20 | 135.20 | 133.28 | 133.28 | +9.246% | 5 | 281 | -23.627% |
| 2026-07-31 | 116.80 | 122.00 | 116.80 | 122.00 | +31.282% | 14 | 288 | -16.566% |
| 2026-07-30 | 92.50 | 92.93 | 92.50 | 92.93 | +2.380% | 6 | 283 | +9.534% |
| 2026-07-24 | 90.70 | 90.77 | 90.26 | 90.77 | +0.055% | 6 | 281 | +12.141% |
| 2026-07-23 | 90.50 | 90.72 | 90.50 | 90.72 | -10.427% | 2 | 280 | +12.202% |
| 2026-07-17 | 101.28 | 101.28 | 101.28 | 101.28 | -4.453% | 2 | 282 | +0.504% |
| 2026-07-16 | 109.40 | 110.15 | 106.00 | 106.00 | -3.152% | 9 | 278 | -3.972% |
| 2026-07-15 | 109.45 | 109.45 | 109.45 | 109.45 | +6.989% | 2 | 276 | -6.999% |
| 2026-07-14 | 102.30 | 102.30 | 102.30 | 102.30 | +0.343% | 10 | 286 | -0.499% |
| 2026-07-13 | 101.84 | 101.95 | 100.41 | 101.95 | +0.503% | 72 | 282 | -0.157% |
| 2026-07-10 | 101.44 | 101.44 | 101.44 | 101.44 | +2.672% | 1 | 282 | +0.345% |
| 2026-07-08 | 99.00 | 99.00 | 98.80 | 98.80 | -2.468% | 12 | 278 | +3.026% |
| 2026-07-06 | 98.50 | 101.55 | 98.50 | 101.30 | -0.589% | 56 | 236 | +0.484% |
| 2026-07-02 | 101.25 | 101.90 | 101.25 | 101.90 | +5.892% | 3 | 235 | -0.108% |
| 2026-06-30 | 96.50 | 96.50 | 96.23 | 96.23 | -1.876% | 7 | 234 | +5.778% |
| 2026-06-29 | 98.07 | 98.07 | 98.07 | 98.07 | +7.769% | 1 | 234 | +3.793% |
| 2026-06-26 | 91.00 | 91.00 | 91.00 | 91.00 | +5.300% | 2 | 232 | +11.857% |
| 2026-06-25 | 88.81 | 88.81 | 86.17 | 86.42 | -9.603% | 4 | 230 | +17.785% |
| 2026-06-24 | 98.62 | 98.62 | 95.60 | 95.60 | +3.486% | 2 | 230 | +6.475% |
| 2026-06-23 | 93.80 | 93.80 | 92.38 | 92.38 | +0.032% | 5 | 231 | +10.186% |
| 2026-06-22 | 94.00 | 94.00 | 91.85 | 92.35 | -7.954% | 6 | 230 | +10.222% |
| 2026-06-18 | 94.90 | 100.33 | 94.90 | 100.33 | +6.564% | 6 | 234 | +1.455% |
| 2026-06-17 | 96.48 | 96.48 | 94.15 | 94.15 | +0.160% | 4 | 237 | +8.115% |
| 2026-06-12 | 94.00 | 94.13 | 91.90 | 94.00 | -3.935% | 6 | 237 | +8.287% |
| 2026-06-11 | 94.15 | 97.85 | 94.00 | 97.85 | -4.732% | 4 | 237 | +4.027% |
| 2026-06-03 | 102.71 | 102.71 | 102.71 | 102.71 | -8.376% | 10 | 247 | -0.896% |
| 2026-06-02 | 112.10 | 112.10 | 112.10 | 112.10 | -2.522% | 2 | 245 | -9.197% |
| 2026-06-01 | 114.75 | 115.00 | 114.75 | 115.00 | -6.466% | 2 | 244 | -11.487% |
| 2026-05-28 | 119.50 | 122.95 | 119.50 | 122.95 | +1.889% | 3 | 241 | -17.210% |
| 2026-05-27 | 120.67 | 120.67 | 120.67 | 120.67 | +5.832% | 1 | 241 | -15.646% |
| 2026-05-26 | 114.02 | 114.02 | 114.02 | 114.02 | -4.594% | 1 | 240 | -10.726% |
| 2026-05-22 | 119.51 | 119.51 | 119.51 | 119.51 | +3.687% | 1 | 239 | -14.827% |
| 2026-05-20 | 115.26 | 115.26 | 115.26 | 115.26 | +4.082% | 1 | 238 | -11.687% |
| 2026-05-19 | 109.12 | 110.74 | 109.12 | 110.74 | -6.588% | 5 | 241 | -8.082% |
| 2026-05-14 | 118.55 | 118.55 | 118.55 | 118.55 | +0.042% | 1 | 241 | -14.137% |
| 2026-05-13 | 119.35 | 119.35 | 118.50 | 118.50 | +3.947% | 2 | 240 | -14.101% |
| 2026-05-12 | 114.00 | 114.00 | 114.00 | 114.00 | -5.119% | 3 | 243 | -10.711% |
| 2026-05-11 | 122.00 | 123.00 | 120.15 | 120.15 | -0.702% | 11 | 241 | -15.281% |
| 2026-05-08 | 121.00 | 121.00 | 121.00 | 121.00 | -1.642% | 1 | 241 | -15.876% |
| 2026-05-07 | 123.02 | 123.02 | 123.02 | 123.02 | +0.073% | 1 | 241 | -17.257% |
| 2026-05-06 | 123.30 | 124.00 | 122.93 | 122.93 | -1.656% | 6 | 239 | -17.197% |
| 2026-05-05 | 125.00 | 125.00 | 125.00 | 125.00 | -1.006% | 2 | 237 | -18.568% |
| 2026-05-04 | 126.27 | 126.27 | 126.27 | 126.27 | +5.225% | 2 | 236 | -19.387% |
| 2026-05-01 | 120.00 | 120.00 | 120.00 | 120.00 | +5.309% | 26 | 239 | -15.175% |
| 2026-04-30 | 113.95 | 113.95 | 113.95 | 113.95 | -0.913% | 7 | 232 | -10.671% |
| 2026-04-29 | 115.00 | 115.00 | 115.00 | 115.00 | +0.314% | 1 | 233 | -11.487% |
| 2026-04-27 | 114.30 | 114.64 | 114.30 | 114.64 | -0.572% | 12 | 235 | -11.209% |
| 2026-04-24 | 114.43 | 115.30 | 114.43 | 115.30 | +6.759% | 13 | 243 | -11.717% |
| 2026-04-22 | 108.00 | 108.00 | 108.00 | 108.00 | +1.887% | 1 | 243 | -5.750% |
| 2026-04-21 | 106.80 | 106.80 | 106.00 | 106.00 | +3.113% | 5 | 239 | -3.972% |
| 2026-04-20 | 102.00 | 102.80 | 102.00 | 102.80 | -4.345% | 12 | 236 | -0.982% |
| 2026-04-17 | 108.35 | 108.40 | 107.47 | 107.47 | +5.311% | 3 | 238 | -5.285% |
| 2026-04-16 | 102.05 | 102.05 | 102.05 | 102.05 | -1.496% | 2 | 238 | -0.255% |
| 2026-04-15 | 103.75 | 103.75 | 103.60 | 103.60 | -0.909% | 6 | 244 | -1.747% |
| 2026-04-14 | 101.25 | 104.95 | 100.55 | 104.55 | +8.782% | 18 | 250 | -2.640% |
| 2026-04-13 | 94.08 | 96.30 | 94.08 | 96.11 | -0.052% | 18 | 247 | +5.910% |
| 2026-04-10 | 96.45 | 96.45 | 95.27 | 96.16 | +9.897% | 34 | 247 | +5.855% |
| 2026-04-09 | 87.97 | 89.29 | 87.50 | 87.50 | +8.534% | 3 | 228 | +16.331% |
| 2026-04-08 | 81.51 | 81.51 | 80.62 | 80.62 | +9.911% | 25 | 229 | +26.259% |
| 2026-04-07 | 74.35 | 74.35 | 73.35 | 73.35 | -1.212% | 4 | 235 | +38.773% |
| 2026-04-06 | 74.78 | 74.78 | 74.25 | 74.25 | +1.712% | 11 | 237 | +37.091% |
| 2026-04-02 | 69.49 | 73.00 | 69.49 | 73.00 | -0.205% | 3 | 235 | +39.438% |
| 2026-04-01 | 74.85 | 75.20 | 73.00 | 73.15 | +5.237% | 12 | 235 | +39.152% |
| 2026-03-31 | 69.51 | 69.51 | 69.51 | 69.51 | +4.213% | 1 | 228 | +46.439% |
| 2026-03-30 | 66.70 | 66.70 | 66.70 | 66.70 | +0.060% | 1 | 228 | +52.609% |
| 2026-03-27 | 67.95 | 67.95 | 66.60 | 66.66 | -7.417% | 3 | 229 | +52.700% |
| 2026-03-26 | 72.00 | 72.00 | 72.00 | 72.00 | -2.373% | 1 | 228 | +41.375% |
| 2026-03-25 | 73.40 | 74.25 | 73.11 | 73.75 | +5.282% | 27 | 227 | +38.020% |
| 2026-03-24 | 70.05 | 70.05 | 70.05 | 70.05 | -3.379% | 1 | 221 | +45.310% |
| 2026-03-23 | 73.45 | 73.95 | 72.50 | 72.50 | +5.072% | 40 | 221 | +40.400% |
| 2026-03-20 | 70.80 | 70.80 | 69.00 | 69.00 | -3.008% | 239 | 198 | +47.522% |
| 2026-03-19 | 70.65 | 71.14 | 70.60 | 71.14 | -1.876% | 12 | 95 | +43.084% |
| 2026-03-18 | 72.50 | 72.50 | 72.50 | 72.50 | -3.590% | 5 | 95 | +40.400% |
| 2026-03-17 | 75.70 | 75.79 | 75.20 | 75.20 | +6.365% | 7 | 90 | +35.359% |
| 2026-03-13 | 73.75 | 73.75 | 70.70 | 70.70 | -5.921% | 26 | 92 | +43.975% |
| 2026-03-11 | 77.70 | 77.70 | 74.90 | 75.15 | -4.873% | 18 | 87 | +35.449% |
| 2026-03-06 | 79.00 | 79.00 | 79.00 | 79.00 | -2.469% | 3 | 90 | +28.848% |
| 2026-03-05 | 78.51 | 81.35 | 78.51 | 81.00 | +3.316% | 5 | 87 | +25.667% |
| 2026-03-04 | 77.67 | 78.40 | 77.50 | 78.40 | +12.241% | 9 | 91 | +29.834% |
| 2026-03-03 | 69.85 | 69.85 | 69.85 | 69.85 | -4.354% | 2 | 91 | +45.727% |
| 2026-03-02 | 73.03 | 73.03 | 73.03 | 73.03 | +0.870% | 1 | 91 | +39.381% |
| 2026-02-27 | 70.65 | 73.00 | 70.35 | 72.40 | +0.836% | 9 | 90 | +40.594% |
| 2026-02-26 | 71.28 | 71.80 | 71.28 | 71.80 | -1.102% | 4 | 83 | +41.769% |
| 2026-02-24 | 70.60 | 72.60 | 70.60 | 72.60 | +3.389% | 6 | 83 | +40.207% |
| 2026-02-23 | 70.95 | 70.95 | 68.87 | 70.22 | -5.364% | 8 | 79 | +44.959% |
| 2026-02-20 | 71.20 | 74.20 | 71.20 | 74.20 | +7.536% | 3 | 76 | +37.183% |
| 2026-02-19 | 69.00 | 69.00 | 69.00 | 69.00 | -0.677% | 18 | 76 | +47.522% |
| 2026-02-18 | 69.00 | 70.30 | 68.98 | 69.47 | +4.247% | 9 | 58 | +46.524% |
| 2026-02-17 | 66.40 | 66.64 | 66.40 | 66.64 | +2.444% | 3 | 55 | +52.746% |
| 2026-02-13 | 64.91 | 65.05 | 63.85 | 65.05 | -0.793% | 19 | 54 | +56.480% |
| 2026-02-12 | 67.49 | 67.49 | 65.16 | 65.57 | -4.750% | 18 | 54 | +55.239% |
| 2026-02-11 | 68.84 | 68.84 | 68.84 | 68.84 | -3.110% | 1 | 48 | +47.865% |
| 2026-02-10 | 72.00 | 73.22 | 71.05 | 71.05 | -1.797% | 5 | 48 | +43.265% |
| 2026-02-09 | 72.98 | 73.00 | 72.35 | 72.35 | -1.161% | 5 | 47 | +40.691% |
| 2026-02-06 | 66.50 | 73.50 | 66.50 | 73.20 | -11.273% | 32 | 47 | +39.057% |
| 2026-02-05 | 82.12 | 85.10 | 82.12 | 82.50 | -12.513% | 5 | 22 | +23.382% |
| 2026-02-04 | 94.30 | 94.30 | 94.30 | 94.30 | -0.212% | 10 | 20 | +7.943% |
| 2026-02-03 | 94.50 | 94.50 | 94.50 | 94.50 | -6.110% | 1 | 26 | +7.714% |
| 2026-02-02 | 100.65 | 100.65 | 100.65 | 100.65 | +4.247% | 10 | 26 | +1.133% |
| 2026-01-29 | 96.55 | 96.55 | 96.55 | 96.55 | -3.911% | 1 | 23 | +5.427% |
| 2026-01-27 | 100.48 | 100.48 | 100.48 | 100.48 | +5.358% | 5 | 22 | +1.304% |
| 2026-01-26 | 95.37 | 95.37 | 95.37 | 95.37 | +1.913% | 1 | 24 | +6.732% |
| 2026-01-23 | 93.58 | 93.58 | 93.58 | 93.58 | +4.302% | 1 | 24 | +8.773% |
| 2026-01-22 | 91.05 | 91.05 | 89.72 | 89.72 | +3.412% | 5 | 24 | +13.453% |
| 2026-01-21 | 86.76 | 86.76 | 86.76 | 86.76 | -3.600% | 2 | 20 | +17.324% |
| 2026-01-20 | 90.00 | 90.00 | 90.00 | 90.00 | -5.213% | 3 | 18 | +13.100% |
| 2026-01-16 | 94.95 | 94.95 | 94.95 | 94.95 | -0.420% | 1 | 15 | +7.204% |
| 2026-01-15 | 95.35 | 95.35 | 95.35 | 95.35 | +1.189% | 1 | 15 | +6.754% |
| 2026-01-14 | 94.23 | 94.23 | 94.23 | 94.23 | -4.857% | 1 | 15 | +8.023% |
| 2026-01-13 | 99.04 | 99.04 | 99.04 | 99.04 | -4.263% | 1 | 14 | +2.777% |
| 2026-01-12 | 103.50 | 103.65 | 103.45 | 103.45 | +0.878% | 8 | 13 | -1.605% |
| 2026-01-09 | 101.50 | 102.55 | 101.50 | 102.55 | +1.274% | 5 | 12 | -0.741% |
| 2026-01-07 | 101.26 | 101.26 | 101.26 | 101.26 | +6.031% | 5 | 7 | +0.523% |
| 2026-01-06 | 95.50 | 95.50 | 95.50 | 95.50 | +5.876% | 1 | 5 | +6.586% |
| 2026-01-05 | 90.20 | 90.20 | 90.20 | 90.20 | -0.518% | 1 | 2 | +12.849% |
| 2025-12-31 | 90.67 | 90.67 | 90.67 | 90.67 | +0.913% | 3 | 2 | +12.264% |
| 2025-12-30 | 89.85 | 89.85 | 89.85 | 89.85 | -1.696% | 1 | 2 | +13.289% |
| 2025-12-26 | 91.40 | 91.40 | 91.40 | 91.40 | 0.000% | 1 | 1 | +11.368% |