AMZN281215C00190000
AMZN Dec 15 2028 190.00 Call
optionOPRA
EODOct 6, 2026
101.85USD+1.545%(+1.55)1Vol646OI
AMZN281215C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 101.85 | 101.85 | 101.85 | 101.85 | +1.545% | 1 | 645 | 0.000% |
| 2026-10-05 | 100.30 | 100.30 | 100.30 | 100.30 | +2.451% | 1 | 645 | +1.545% |
| 2026-10-02 | 99.97 | 99.97 | 97.65 | 97.90 | +1.409% | 4 | 643 | +4.035% |
| 2026-10-01 | 96.04 | 96.54 | 95.93 | 96.54 | -2.975% | 45 | 643 | +5.500% |
| 2026-09-30 | 99.50 | 99.50 | 99.50 | 99.50 | +4.958% | 1 | 644 | +2.362% |
| 2026-09-29 | 94.80 | 94.80 | 94.80 | 94.80 | +0.413% | 1 | 644 | +7.437% |
| 2026-09-28 | 93.72 | 95.27 | 93.72 | 94.41 | -4.055% | 14 | 635 | +7.881% |
| 2026-09-25 | 98.40 | 98.40 | 98.40 | 98.40 | +3.210% | 6 | 635 | +3.506% |
| 2026-09-24 | 95.14 | 95.34 | 95.14 | 95.34 | -2.215% | 6 | 632 | +6.828% |
| 2026-09-23 | 97.02 | 97.90 | 97.02 | 97.50 | -4.252% | 4 | 630 | +4.462% |
| 2026-09-22 | 101.83 | 101.83 | 101.83 | 101.83 | -3.934% | 1 | 629 | +0.020% |
| 2026-09-21 | 106.00 | 106.00 | 106.00 | 106.00 | +4.857% | 1 | 630 | -3.915% |
| 2026-09-18 | 101.09 | 101.09 | 101.09 | 101.09 | +1.803% | 1 | 629 | +0.752% |
| 2026-09-17 | 99.92 | 101.30 | 99.30 | 99.30 | +5.638% | 7 | 629 | +2.568% |
| 2026-09-16 | 94.00 | 94.00 | 94.00 | 94.00 | -3.392% | 1 | 628 | +8.351% |
| 2026-09-15 | 99.08 | 99.08 | 97.30 | 97.30 | -6.559% | 69 | 625 | +4.676% |
| 2026-09-11 | 103.76 | 104.13 | 103.76 | 104.13 | +5.341% | 15 | 625 | -2.190% |
| 2026-09-10 | 100.25 | 100.25 | 98.85 | 98.85 | -0.773% | 2 | 625 | +3.035% |
| 2026-09-09 | 99.62 | 99.62 | 99.62 | 99.62 | -5.430% | 2 | 625 | +2.239% |
| 2026-09-04 | 105.34 | 105.34 | 105.34 | 105.34 | +2.901% | 1 | 624 | -3.313% |
| 2026-09-02 | 102.70 | 102.70 | 102.26 | 102.37 | +0.412% | 10 | 619 | -0.508% |
| 2026-09-01 | 101.83 | 102.45 | 101.83 | 101.95 | -4.227% | 5 | 616 | -0.098% |
| 2026-08-31 | 106.45 | 106.45 | 106.45 | 106.45 | -4.870% | 1 | 617 | -4.321% |
| 2026-08-28 | 112.37 | 112.37 | 111.90 | 111.90 | +9.171% | 21 | 600 | -8.981% |
| 2026-08-27 | 103.32 | 104.00 | 102.50 | 102.50 | -4.206% | 6 | 595 | -0.634% |
| 2026-08-25 | 108.10 | 108.10 | 107.00 | 107.00 | -2.059% | 13 | 586 | -4.813% |
| 2026-08-24 | 108.05 | 109.30 | 108.05 | 109.25 | +2.438% | 477 | 680 | -6.773% |
| 2026-08-21 | 106.78 | 106.78 | 106.65 | 106.65 | -0.791% | 2 | 681 | -4.501% |
| 2026-08-20 | 109.85 | 109.90 | 107.50 | 107.50 | -3.232% | 17 | 665 | -5.256% |
| 2026-08-19 | 111.09 | 111.09 | 111.09 | 111.09 | +2.814% | 1 | 666 | -8.318% |
| 2026-08-18 | 105.95 | 108.62 | 105.95 | 108.05 | +2.466% | 11 | 656 | -5.738% |
| 2026-08-17 | 108.05 | 108.05 | 105.45 | 105.45 | -3.346% | 35 | 627 | -3.414% |
| 2026-08-14 | 110.00 | 110.00 | 109.10 | 109.10 | -2.336% | 7 | 624 | -6.645% |
| 2026-08-13 | 111.71 | 111.71 | 111.71 | 111.71 | -2.223% | 3 | 621 | -8.826% |
| 2026-08-12 | 115.90 | 115.90 | 114.25 | 114.25 | -8.615% | 10 | 622 | -10.853% |
| 2026-08-10 | 121.48 | 125.16 | 121.30 | 125.02 | +2.182% | 27 | 631 | -18.533% |
| 2026-08-07 | 122.35 | 122.35 | 122.35 | 122.35 | +3.266% | 4 | 632 | -16.755% |
| 2026-08-06 | 118.48 | 118.48 | 118.48 | 118.48 | -0.571% | 1 | 633 | -14.036% |
| 2026-08-05 | 127.51 | 127.73 | 119.16 | 119.16 | -3.888% | 8 | 636 | -14.527% |
| 2026-08-04 | 122.97 | 124.60 | 122.80 | 123.98 | -4.144% | 16 | 639 | -17.850% |
| 2026-08-03 | 130.34 | 132.17 | 129.34 | 129.34 | +9.685% | 6 | 636 | -21.254% |
| 2026-07-31 | 110.50 | 117.92 | 110.50 | 117.92 | +33.439% | 54 | 639 | -13.628% |
| 2026-07-30 | 88.90 | 90.84 | 88.37 | 88.37 | +3.965% | 20 | 650 | +15.254% |
| 2026-07-29 | 83.65 | 85.12 | 82.00 | 85.00 | -0.188% | 14 | 649 | +19.824% |
| 2026-07-28 | 85.16 | 85.16 | 85.16 | 85.16 | -0.977% | 10 | 649 | +19.598% |
| 2026-07-27 | 86.00 | 86.00 | 86.00 | 86.00 | -0.209% | 5 | 645 | +18.430% |
| 2026-07-24 | 87.44 | 87.44 | 86.18 | 86.18 | -2.179% | 3 | 644 | +18.183% |
| 2026-07-23 | 90.00 | 90.00 | 87.08 | 88.10 | -7.903% | 19 | 642 | +15.607% |
| 2026-07-22 | 95.97 | 96.12 | 95.66 | 95.66 | -4.196% | 4 | 640 | +6.471% |
| 2026-07-21 | 100.47 | 100.47 | 99.85 | 99.85 | -1.431% | 3 | 641 | +2.003% |
| 2026-07-20 | 101.30 | 101.30 | 101.30 | 101.30 | +1.300% | 1 | 642 | +0.543% |
| 2026-07-17 | 100.62 | 101.03 | 100.00 | 100.00 | -2.325% | 10 | 646 | +1.850% |
| 2026-07-16 | 107.56 | 107.56 | 102.38 | 102.38 | -4.559% | 3 | 643 | -0.518% |
| 2026-07-15 | 103.00 | 107.27 | 103.00 | 107.27 | +8.518% | 8 | 647 | -5.053% |
| 2026-07-14 | 98.25 | 99.65 | 98.25 | 98.85 | -1.886% | 7 | 647 | +3.035% |
| 2026-07-13 | 100.75 | 100.75 | 100.75 | 100.75 | +8.298% | 1 | 648 | +1.092% |
| 2026-07-09 | 93.03 | 93.03 | 93.03 | 93.03 | -5.505% | 2 | 648 | +9.481% |
| 2026-07-06 | 96.25 | 98.45 | 96.25 | 98.45 | +1.495% | 4 | 646 | +3.454% |
| 2026-07-02 | 97.00 | 97.00 | 97.00 | 97.00 | +6.593% | 3 | 643 | +5.000% |
| 2026-07-01 | 91.00 | 91.00 | 91.00 | 91.00 | -1.515% | 1 | 642 | +11.923% |
| 2026-06-30 | 93.30 | 95.65 | 92.40 | 92.40 | +6.821% | 6 | 638 | +10.227% |
| 2026-06-26 | 86.60 | 86.60 | 86.50 | 86.50 | +1.645% | 2 | 638 | +17.746% |
| 2026-06-25 | 87.40 | 87.40 | 84.55 | 85.10 | -10.515% | 11 | 638 | +19.683% |
| 2026-06-24 | 92.20 | 95.10 | 92.20 | 95.10 | +5.796% | 2 | 637 | +7.098% |
| 2026-06-23 | 89.89 | 89.89 | 89.89 | 89.89 | +1.399% | 1 | 636 | +13.305% |
| 2026-06-22 | 93.00 | 93.00 | 88.65 | 88.65 | -9.179% | 13 | 629 | +14.890% |
| 2026-06-18 | 91.70 | 97.61 | 91.50 | 97.61 | +6.213% | 7 | 625 | +4.344% |
| 2026-06-17 | 94.15 | 94.15 | 91.58 | 91.90 | -6.852% | 18 | 623 | +10.827% |
| 2026-06-16 | 100.65 | 100.65 | 97.40 | 98.66 | -0.494% | 10 | 620 | +3.233% |
| 2026-06-15 | 99.00 | 99.50 | 98.11 | 99.15 | +7.317% | 42 | 618 | +2.723% |
| 2026-06-12 | 90.00 | 92.39 | 88.80 | 92.39 | +1.505% | 27 | 597 | +10.239% |
| 2026-06-11 | 91.86 | 91.86 | 90.50 | 91.02 | -1.033% | 18 | 612 | +11.898% |
| 2026-06-10 | 93.30 | 93.30 | 91.97 | 91.97 | -2.243% | 19 | 613 | +10.743% |
| 2026-06-09 | 101.20 | 101.20 | 93.96 | 94.08 | -3.764% | 29 | 614 | +8.259% |
| 2026-06-08 | 100.11 | 100.11 | 97.50 | 97.76 | -2.172% | 29 | 600 | +4.184% |
| 2026-06-05 | 105.10 | 105.10 | 99.92 | 99.93 | -5.824% | 21 | 609 | +1.921% |
| 2026-06-04 | 106.11 | 106.11 | 106.11 | 106.11 | +6.291% | 1 | 608 | -4.015% |
| 2026-06-03 | 105.79 | 105.79 | 99.83 | 99.83 | -7.333% | 4 | 609 | +2.023% |
| 2026-06-02 | 105.10 | 107.73 | 105.10 | 107.73 | -2.946% | 21 | 627 | -5.458% |
| 2026-06-01 | 111.00 | 111.00 | 111.00 | 111.00 | -7.291% | 1 | 626 | -8.243% |
| 2026-05-29 | 119.73 | 119.73 | 119.73 | 119.73 | +0.025% | 1 | 626 | -14.934% |
| 2026-05-28 | 119.22 | 119.70 | 117.40 | 119.70 | +2.308% | 35 | 623 | -14.912% |
| 2026-05-27 | 117.86 | 117.86 | 117.00 | 117.00 | +3.908% | 2 | 621 | -12.949% |
| 2026-05-26 | 114.32 | 114.32 | 112.60 | 112.60 | -3.190% | 2 | 621 | -9.547% |
| 2026-05-21 | 111.42 | 116.31 | 111.40 | 116.31 | +2.566% | 29 | 606 | -12.432% |
| 2026-05-20 | 110.50 | 113.79 | 110.50 | 113.40 | +1.205% | 5 | 606 | -10.185% |
| 2026-05-18 | 114.14 | 114.14 | 112.05 | 112.05 | +0.529% | 11 | 603 | -9.103% |
| 2026-05-15 | 111.50 | 111.50 | 111.46 | 111.46 | -3.002% | 2 | 603 | -8.622% |
| 2026-05-14 | 114.91 | 114.91 | 114.91 | 114.91 | -2.412% | 1 | 603 | -11.365% |
| 2026-05-13 | 112.60 | 118.00 | 112.60 | 117.75 | +5.862% | 55 | 601 | -13.503% |
| 2026-05-12 | 111.25 | 111.25 | 111.00 | 111.23 | -5.649% | 20 | 596 | -8.433% |
| 2026-05-11 | 119.01 | 119.01 | 117.89 | 117.89 | -1.758% | 41 | 577 | -13.606% |
| 2026-05-08 | 118.76 | 120.00 | 118.76 | 120.00 | +1.695% | 4 | 576 | -15.125% |
| 2026-05-07 | 120.00 | 120.00 | 118.00 | 118.00 | -1.667% | 7 | 578 | -13.686% |
| 2026-05-06 | 120.00 | 120.00 | 120.00 | 120.00 | -2.439% | 4 | 574 | -15.125% |
| 2026-05-05 | 124.00 | 124.00 | 122.25 | 123.00 | 0.000% | 4 | 574 | -17.195% |
| 2026-05-04 | 119.20 | 123.00 | 119.20 | 123.00 | +5.263% | 17 | 557 | -17.195% |
| 2026-05-01 | 115.00 | 116.85 | 115.00 | 116.85 | +6.957% | 62 | 559 | -12.837% |
| 2026-04-30 | 107.70 | 109.95 | 107.70 | 109.25 | -1.577% | 16 | 560 | -6.773% |
| 2026-04-29 | 108.00 | 113.00 | 108.00 | 111.00 | +0.226% | 7 | 567 | -8.243% |
| 2026-04-28 | 109.78 | 110.75 | 108.41 | 110.75 | -1.521% | 5 | 569 | -8.036% |
| 2026-04-27 | 112.46 | 112.46 | 112.46 | 112.46 | +1.728% | 1 | 570 | -9.434% |
| 2026-04-24 | 109.81 | 112.39 | 109.80 | 110.55 | +4.292% | 16 | 585 | -7.870% |
| 2026-04-23 | 106.15 | 108.55 | 106.00 | 106.00 | +0.876% | 3 | 588 | -3.915% |
| 2026-04-22 | 102.00 | 105.08 | 102.00 | 105.08 | +2.019% | 6 | 592 | -3.074% |
| 2026-04-21 | 103.95 | 103.95 | 103.00 | 103.00 | +3.155% | 22 | 581 | -1.117% |
| 2026-04-20 | 101.00 | 101.00 | 98.00 | 99.85 | -2.338% | 53 | 551 | +2.003% |
| 2026-04-17 | 105.27 | 106.14 | 102.24 | 102.24 | +0.235% | 11 | 551 | -0.381% |
| 2026-04-16 | 98.46 | 102.00 | 98.46 | 102.00 | +0.990% | 4 | 551 | -0.147% |
| 2026-04-15 | 100.50 | 101.00 | 100.50 | 101.00 | -1.222% | 9 | 545 | +0.842% |
| 2026-04-14 | 99.22 | 102.25 | 99.22 | 102.25 | +9.358% | 8 | 539 | -0.391% |
| 2026-04-13 | 90.63 | 93.60 | 90.63 | 93.50 | +0.548% | 10 | 535 | +8.930% |
| 2026-04-10 | 93.99 | 93.99 | 92.50 | 92.99 | +8.002% | 19 | 535 | +9.528% |
| 2026-04-09 | 81.35 | 88.00 | 81.35 | 86.10 | +9.849% | 7 | 541 | +18.293% |
| 2026-04-08 | 79.66 | 79.66 | 77.19 | 78.38 | +7.370% | 21 | 541 | +29.944% |
| 2026-04-07 | 71.50 | 73.00 | 71.50 | 73.00 | +1.459% | 16 | 537 | +39.521% |
| 2026-04-06 | 72.25 | 72.40 | 71.68 | 71.95 | +1.338% | 6 | 522 | +41.557% |
| 2026-04-02 | 71.00 | 71.00 | 71.00 | 71.00 | -1.961% | 1 | 521 | +43.451% |
| 2026-04-01 | 71.72 | 73.50 | 71.72 | 72.42 | +3.457% | 6 | 521 | +40.638% |
| 2026-03-31 | 67.95 | 70.00 | 66.80 | 70.00 | +9.051% | 7 | 520 | +45.500% |
| 2026-03-30 | 64.45 | 64.55 | 64.00 | 64.19 | +0.722% | 11 | 518 | +58.670% |
| 2026-03-27 | 65.35 | 65.35 | 63.68 | 63.73 | -5.795% | 107 | 514 | +59.815% |
| 2026-03-26 | 71.88 | 72.45 | 67.65 | 67.65 | -4.490% | 106 | 455 | +50.554% |
| 2026-03-25 | 71.30 | 71.90 | 70.00 | 70.83 | +3.628% | 14 | 411 | +43.795% |
| 2026-03-24 | 68.60 | 68.60 | 67.80 | 68.35 | -2.007% | 14 | 410 | +49.012% |
| 2026-03-23 | 71.45 | 71.45 | 69.75 | 69.75 | +2.725% | 91 | 405 | +46.022% |
| 2026-03-20 | 68.00 | 68.40 | 67.90 | 67.90 | -0.789% | 54 | 380 | +50.000% |
| 2026-03-19 | 68.20 | 69.60 | 68.20 | 68.44 | -2.117% | 12 | 351 | +48.816% |
| 2026-03-18 | 69.98 | 69.98 | 69.92 | 69.92 | -4.219% | 2 | 352 | +45.666% |
| 2026-03-17 | 72.92 | 73.00 | 72.92 | 73.00 | +5.644% | 8 | 352 | +39.521% |
| 2026-03-16 | 69.00 | 69.80 | 69.00 | 69.10 | +0.509% | 21 | 353 | +47.395% |
| 2026-03-13 | 68.90 | 68.90 | 68.75 | 68.75 | -1.884% | 10 | 356 | +48.145% |
| 2026-03-12 | 71.85 | 71.85 | 70.07 | 70.07 | -3.498% | 4 | 346 | +45.355% |
| 2026-03-11 | 74.90 | 74.90 | 72.60 | 72.61 | -1.878% | 8 | 342 | +40.270% |
| 2026-03-10 | 74.15 | 74.15 | 73.25 | 74.00 | +4.211% | 8 | 340 | +37.635% |
| 2026-03-09 | 71.26 | 71.26 | 71.01 | 71.01 | -7.779% | 2 | 337 | +43.431% |
| 2026-03-05 | 75.00 | 77.00 | 75.00 | 77.00 | +1.650% | 10 | 337 | +32.273% |
| 2026-03-04 | 74.67 | 75.75 | 74.09 | 75.75 | +8.758% | 6 | 346 | +34.455% |
| 2026-03-03 | 66.56 | 69.65 | 66.56 | 69.65 | +0.216% | 9 | 348 | +46.231% |
| 2026-03-02 | 69.50 | 69.50 | 69.50 | 69.50 | -2.113% | 20 | 346 | +46.547% |
| 2026-02-27 | 67.75 | 71.00 | 67.75 | 71.00 | +1.429% | 22 | 346 | +43.451% |
| 2026-02-26 | 71.50 | 71.50 | 68.00 | 70.00 | -1.450% | 10 | 335 | +45.500% |
| 2026-02-25 | 70.24 | 71.03 | 70.24 | 71.03 | +0.752% | 6 | 321 | +43.390% |
| 2026-02-24 | 67.30 | 70.50 | 67.30 | 70.50 | +4.090% | 9 | 321 | +44.468% |
| 2026-02-23 | 68.55 | 68.55 | 67.14 | 67.73 | -5.405% | 12 | 319 | +50.376% |
| 2026-02-20 | 68.06 | 71.60 | 68.06 | 71.60 | +6.993% | 4 | 308 | +42.249% |
| 2026-02-19 | 66.00 | 66.92 | 66.00 | 66.92 | -0.060% | 3 | 310 | +52.197% |
| 2026-02-18 | 68.00 | 68.60 | 66.96 | 66.96 | +4.121% | 10 | 309 | +52.106% |
| 2026-02-17 | 62.34 | 64.35 | 62.30 | 64.31 | +3.177% | 96 | 310 | +58.374% |
| 2026-02-13 | 62.90 | 63.30 | 61.75 | 62.33 | -0.843% | 92 | 262 | +63.404% |
| 2026-02-12 | 65.35 | 65.35 | 62.67 | 62.86 | -7.286% | 81 | 262 | +62.027% |
| 2026-02-11 | 67.83 | 67.83 | 65.93 | 67.80 | -2.305% | 14 | 195 | +50.221% |
| 2026-02-10 | 72.00 | 72.00 | 69.40 | 69.40 | -1.083% | 14 | 181 | +46.758% |
| 2026-02-09 | 68.47 | 71.25 | 64.00 | 70.16 | +3.879% | 10 | 170 | +45.168% |
| 2026-02-06 | 65.00 | 69.33 | 63.80 | 67.54 | -15.786% | 79 | 167 | +50.800% |
| 2026-02-05 | 81.80 | 82.83 | 79.60 | 80.20 | -10.790% | 16 | 95 | +26.995% |
| 2026-02-04 | 91.70 | 92.50 | 89.90 | 89.90 | -2.526% | 28 | 84 | +13.293% |
| 2026-02-03 | 91.46 | 92.23 | 91.46 | 92.23 | -5.376% | 2 | 61 | +10.430% |
| 2026-02-02 | 97.47 | 97.47 | 97.47 | 97.47 | +4.942% | 4 | 59 | +4.494% |
| 2026-01-30 | 93.00 | 93.00 | 92.88 | 92.88 | -0.949% | 4 | 55 | +9.658% |
| 2026-01-29 | 92.00 | 93.77 | 92.00 | 93.77 | -2.658% | 3 | 56 | +8.617% |
| 2026-01-28 | 96.33 | 96.33 | 96.33 | 96.33 | -1.874% | 1 | 57 | +5.730% |
| 2026-01-27 | 98.17 | 98.17 | 98.17 | 98.17 | +5.502% | 1 | 56 | +3.749% |
| 2026-01-26 | 93.05 | 93.05 | 93.05 | 93.05 | -0.905% | 10 | 56 | +9.457% |
| 2026-01-23 | 93.90 | 93.90 | 93.90 | 93.90 | +6.960% | 1 | 56 | +8.466% |
| 2026-01-22 | 87.79 | 87.79 | 87.79 | 87.79 | -0.239% | 1 | 55 | +16.015% |
| 2026-01-21 | 87.20 | 88.00 | 83.75 | 88.00 | +1.149% | 15 | 55 | +15.739% |
| 2026-01-20 | 91.00 | 91.00 | 87.00 | 87.00 | -5.435% | 4 | 40 | +17.069% |
| 2026-01-16 | 92.00 | 92.00 | 92.00 | 92.00 | -1.457% | 1 | 36 | +10.707% |
| 2026-01-15 | 93.20 | 93.36 | 93.20 | 93.36 | +2.033% | 8 | 36 | +9.094% |
| 2026-01-14 | 93.35 | 93.35 | 91.50 | 91.50 | -8.500% | 20 | 29 | +11.311% |
| 2026-01-12 | 100.00 | 100.00 | 100.00 | 100.00 | +1.092% | 1 | 12 | +1.850% |
| 2026-01-09 | 98.92 | 98.92 | 98.92 | 98.92 | -1.080% | 1 | 11 | +2.962% |
| 2026-01-08 | 97.52 | 100.00 | 97.52 | 100.00 | +4.297% | 2 | 11 | +1.850% |
| 2026-01-07 | 96.35 | 96.35 | 95.88 | 95.88 | +15.102% | 3 | 10 | +6.227% |
| 2026-01-02 | 87.60 | 87.60 | 83.30 | 83.30 | -4.647% | 4 | 9 | +22.269% |
| 2025-12-31 | 87.40 | 87.40 | 87.36 | 87.36 | +0.784% | 2 | 7 | +16.587% |
| 2025-12-30 | 86.68 | 86.68 | 86.68 | 86.68 | -2.934% | 1 | 7 | +17.501% |
| 2025-12-26 | 89.40 | 89.40 | 86.50 | 89.30 | +0.337% | 3 | 6 | +14.054% |
| 2025-12-24 | 88.25 | 89.00 | 88.25 | 89.00 | 0.000% | 4 | 0 | +14.438% |