AMZN281215C00290000
AMZN Dec 15 2028 290.00 Call
optionOPRA
EODOct 5, 2026
50.69USD+1.685%(+0.84)1Vol1,641OI
AMZN281215C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.69 | 50.69 | 50.69 | 50.69 | +1.685% | 1 | 1,641 | 0.000% |
| 2026-10-02 | 50.10 | 50.35 | 49.85 | 49.85 | -3.317% | 14 | 1,628 | +1.685% |
| 2026-09-30 | 50.00 | 51.75 | 49.90 | 51.56 | +5.982% | 9 | 1,628 | -1.687% |
| 2026-09-29 | 48.61 | 48.65 | 47.50 | 48.65 | +1.354% | 12 | 1,631 | +4.193% |
| 2026-09-28 | 48.00 | 48.83 | 48.00 | 48.00 | -3.421% | 20 | 1,635 | +5.604% |
| 2026-09-25 | 49.70 | 49.70 | 49.70 | 49.70 | -1.095% | 3 | 1,635 | +1.992% |
| 2026-09-24 | 50.37 | 50.37 | 50.25 | 50.25 | -0.040% | 55 | 1,629 | +0.876% |
| 2026-09-23 | 51.00 | 51.50 | 50.27 | 50.27 | -6.300% | 14 | 1,630 | +0.835% |
| 2026-09-22 | 55.30 | 55.30 | 53.65 | 53.65 | -3.991% | 6 | 1,635 | -5.517% |
| 2026-09-21 | 55.88 | 55.88 | 55.88 | 55.88 | +4.644% | 1 | 1,636 | -9.288% |
| 2026-09-18 | 52.62 | 53.40 | 52.36 | 53.40 | +2.890% | 23 | 1,646 | -5.075% |
| 2026-09-17 | 52.00 | 52.35 | 51.90 | 51.90 | +5.638% | 8 | 1,643 | -2.331% |
| 2026-09-16 | 50.35 | 50.45 | 49.13 | 49.13 | -4.361% | 23 | 1,624 | +3.175% |
| 2026-09-15 | 51.50 | 51.50 | 50.80 | 51.37 | -6.088% | 16 | 1,630 | -1.324% |
| 2026-09-14 | 54.00 | 55.30 | 53.20 | 54.70 | -0.906% | 15 | 1,630 | -7.331% |
| 2026-09-11 | 55.20 | 55.20 | 55.20 | 55.20 | +3.081% | 4 | 1,626 | -8.170% |
| 2026-09-10 | 53.07 | 53.55 | 53.07 | 53.55 | +0.037% | 2 | 1,627 | -5.341% |
| 2026-09-09 | 54.00 | 54.00 | 52.99 | 53.53 | -5.340% | 72 | 1,663 | -5.305% |
| 2026-09-08 | 54.78 | 56.55 | 54.50 | 56.55 | +1.399% | 15 | 1,661 | -10.363% |
| 2026-09-04 | 54.56 | 55.77 | 54.56 | 55.77 | -1.640% | 2 | 1,661 | -9.109% |
| 2026-09-03 | 56.00 | 56.70 | 55.96 | 56.70 | +4.056% | 11 | 1,651 | -10.600% |
| 2026-09-02 | 54.40 | 54.49 | 54.40 | 54.49 | +0.461% | 2 | 1,651 | -6.974% |
| 2026-09-01 | 55.22 | 55.22 | 53.45 | 54.24 | -5.456% | 39 | 1,666 | -6.545% |
| 2026-08-31 | 61.72 | 61.72 | 57.10 | 57.37 | -7.825% | 78 | 1,687 | -11.644% |
| 2026-08-28 | 56.60 | 63.80 | 56.60 | 62.24 | +11.641% | 105 | 1,654 | -18.557% |
| 2026-08-27 | 56.50 | 56.50 | 54.96 | 55.75 | -2.756% | 20 | 1,651 | -9.076% |
| 2026-08-26 | 57.10 | 57.33 | 57.10 | 57.33 | -1.036% | 36 | 1,686 | -11.582% |
| 2026-08-25 | 58.90 | 58.90 | 57.93 | 57.93 | -3.418% | 24 | 1,684 | -12.498% |
| 2026-08-24 | 59.45 | 59.98 | 59.35 | 59.98 | +3.790% | 43 | 1,677 | -15.488% |
| 2026-08-21 | 57.50 | 57.79 | 57.50 | 57.79 | -4.479% | 24 | 1,661 | -12.286% |
| 2026-08-20 | 60.55 | 60.55 | 60.50 | 60.50 | -2.419% | 2 | 1,661 | -16.215% |
| 2026-08-19 | 58.75 | 62.00 | 58.65 | 62.00 | +4.818% | 97 | 1,644 | -18.242% |
| 2026-08-18 | 58.10 | 59.15 | 58.10 | 59.15 | +1.111% | 2 | 1,643 | -14.303% |
| 2026-08-17 | 61.25 | 61.25 | 57.00 | 58.50 | -2.223% | 33 | 1,625 | -13.350% |
| 2026-08-14 | 60.20 | 60.20 | 59.83 | 59.83 | -7.024% | 95 | 1,530 | -15.277% |
| 2026-08-13 | 64.35 | 64.35 | 64.35 | 64.35 | -3.480% | 3 | 1,527 | -21.228% |
| 2026-08-12 | 66.25 | 66.67 | 66.25 | 66.67 | -1.083% | 5 | 1,528 | -23.969% |
| 2026-08-11 | 67.00 | 67.95 | 66.80 | 67.40 | -6.389% | 8 | 1,534 | -24.792% |
| 2026-08-10 | 69.95 | 72.79 | 69.91 | 72.00 | +3.597% | 134 | 1,484 | -29.597% |
| 2026-08-07 | 71.14 | 71.22 | 69.50 | 69.50 | +1.951% | 11 | 1,481 | -27.065% |
| 2026-08-06 | 69.08 | 69.45 | 68.13 | 68.17 | +0.665% | 72 | 1,480 | -25.642% |
| 2026-08-05 | 73.00 | 73.00 | 67.70 | 67.72 | -6.374% | 37 | 1,488 | -25.148% |
| 2026-08-04 | 71.65 | 73.51 | 71.07 | 72.33 | -5.253% | 31 | 1,480 | -29.918% |
| 2026-08-03 | 78.20 | 78.50 | 76.34 | 76.34 | +12.480% | 55 | 1,441 | -33.600% |
| 2026-07-31 | 66.69 | 67.90 | 64.50 | 67.87 | +41.396% | 109 | 1,370 | -25.313% |
| 2026-07-30 | 48.60 | 48.60 | 48.00 | 48.00 | +10.650% | 20 | 1,368 | +5.604% |
| 2026-07-29 | 43.15 | 43.38 | 42.72 | 43.38 | -3.213% | 6 | 1,366 | +16.851% |
| 2026-07-28 | 44.82 | 44.82 | 44.82 | 44.82 | -2.182% | 30 | 1,396 | +13.097% |
| 2026-07-27 | 47.15 | 47.20 | 45.82 | 45.82 | -1.101% | 152 | 1,452 | +10.629% |
| 2026-07-24 | 47.10 | 47.20 | 46.33 | 46.33 | -3.760% | 10 | 1,451 | +9.411% |
| 2026-07-23 | 48.14 | 48.14 | 48.14 | 48.14 | -12.121% | 1 | 1,451 | +5.297% |
| 2026-07-22 | 54.61 | 54.78 | 54.61 | 54.78 | -1.439% | 2 | 1,451 | -7.466% |
| 2026-07-21 | 55.58 | 55.58 | 55.58 | 55.58 | -0.750% | 1 | 1,452 | -8.798% |
| 2026-07-17 | 55.79 | 56.95 | 55.50 | 56.00 | -2.609% | 27 | 1,474 | -9.482% |
| 2026-07-16 | 60.10 | 61.30 | 57.50 | 57.50 | -5.053% | 14 | 1,470 | -11.843% |
| 2026-07-15 | 60.92 | 61.40 | 60.56 | 60.56 | +6.246% | 50 | 1,450 | -16.298% |
| 2026-07-13 | 57.00 | 57.00 | 57.00 | 57.00 | +4.972% | 1 | 1,450 | -11.070% |
| 2026-07-10 | 56.05 | 56.05 | 54.30 | 54.30 | -3.329% | 6 | 1,453 | -6.648% |
| 2026-07-09 | 52.91 | 56.17 | 52.80 | 56.17 | +3.482% | 5 | 1,451 | -9.756% |
| 2026-07-08 | 54.58 | 54.63 | 54.28 | 54.28 | -3.468% | 21 | 1,440 | -6.614% |
| 2026-07-07 | 56.00 | 56.24 | 56.00 | 56.23 | +3.231% | 168 | 1,335 | -9.852% |
| 2026-07-06 | 54.47 | 54.47 | 54.47 | 54.47 | -1.625% | 1 | 1,335 | -6.940% |
| 2026-07-02 | 55.37 | 55.37 | 55.37 | 55.37 | +1.503% | 1 | 1,334 | -8.452% |
| 2026-07-01 | 54.55 | 54.55 | 54.55 | 54.55 | +5.005% | 1 | 1,334 | -7.076% |
| 2026-06-30 | 53.40 | 53.40 | 51.95 | 51.95 | -3.295% | 6 | 1,334 | -2.425% |
| 2026-06-29 | 55.65 | 55.65 | 53.72 | 53.72 | +11.917% | 3 | 1,332 | -5.640% |
| 2026-06-26 | 46.35 | 48.37 | 45.60 | 48.00 | +0.840% | 13 | 1,327 | +5.604% |
| 2026-06-25 | 47.60 | 47.60 | 47.60 | 47.60 | -4.475% | 1 | 1,326 | +6.492% |
| 2026-06-24 | 49.83 | 49.83 | 49.83 | 49.83 | -0.796% | 20 | 1,306 | +1.726% |
| 2026-06-23 | 49.65 | 50.30 | 49.65 | 50.23 | +0.863% | 49 | 1,308 | +0.916% |
| 2026-06-22 | 52.50 | 52.50 | 49.47 | 49.80 | -8.422% | 23 | 1,315 | +1.787% |
| 2026-06-18 | 50.93 | 55.51 | 50.93 | 54.38 | +5.184% | 24 | 1,309 | -6.786% |
| 2026-06-17 | 52.87 | 52.87 | 51.70 | 51.70 | -7.181% | 8 | 1,313 | -1.954% |
| 2026-06-16 | 55.70 | 55.70 | 55.70 | 55.70 | +1.457% | 1 | 1,312 | -8.995% |
| 2026-06-15 | 55.60 | 55.60 | 54.90 | 54.90 | +10.932% | 107 | 1,207 | -7.668% |
| 2026-06-12 | 48.78 | 50.70 | 48.78 | 49.49 | -4.827% | 30 | 1,205 | +2.425% |
| 2026-06-11 | 49.62 | 52.00 | 49.06 | 52.00 | +2.564% | 5 | 1,203 | -2.519% |
| 2026-06-10 | 52.45 | 52.45 | 50.70 | 50.70 | -9.123% | 6 | 1,204 | -0.020% |
| 2026-06-09 | 54.20 | 55.79 | 54.18 | 55.79 | +2.254% | 35 | 1,232 | -9.141% |
| 2026-06-08 | 55.50 | 56.00 | 54.20 | 54.56 | -2.222% | 71 | 1,247 | -7.093% |
| 2026-06-05 | 58.95 | 60.30 | 55.80 | 55.80 | -7.340% | 4 | 1,248 | -9.158% |
| 2026-06-04 | 60.22 | 60.22 | 60.22 | 60.22 | +7.363% | 1 | 1,249 | -15.825% |
| 2026-06-03 | 58.40 | 59.00 | 56.00 | 56.09 | -8.841% | 31 | 1,237 | -9.627% |
| 2026-06-02 | 59.85 | 61.53 | 59.85 | 61.53 | -2.642% | 4 | 1,234 | -17.617% |
| 2026-06-01 | 63.90 | 64.98 | 63.20 | 63.20 | -6.481% | 24 | 1,222 | -19.794% |
| 2026-05-28 | 67.10 | 67.58 | 67.10 | 67.58 | +0.089% | 5 | 1,218 | -24.993% |
| 2026-05-27 | 67.20 | 68.33 | 67.20 | 67.52 | +6.886% | 30 | 1,240 | -24.926% |
| 2026-05-26 | 66.00 | 66.00 | 63.17 | 63.17 | -3.365% | 4 | 1,243 | -19.756% |
| 2026-05-22 | 65.69 | 66.42 | 65.37 | 65.37 | -1.610% | 13 | 1,243 | -22.457% |
| 2026-05-21 | 66.00 | 66.44 | 65.58 | 66.44 | +3.618% | 6 | 1,241 | -23.706% |
| 2026-05-20 | 60.27 | 64.12 | 60.27 | 64.12 | +6.831% | 23 | 1,239 | -20.945% |
| 2026-05-19 | 60.75 | 60.75 | 57.12 | 60.02 | -4.396% | 59 | 1,247 | -15.545% |
| 2026-05-18 | 65.00 | 65.44 | 62.78 | 62.78 | +1.258% | 46 | 1,207 | -19.258% |
| 2026-05-15 | 62.06 | 62.06 | 62.00 | 62.00 | -4.527% | 3 | 1,207 | -18.242% |
| 2026-05-14 | 65.09 | 65.40 | 64.94 | 64.94 | -0.810% | 13 | 1,202 | -21.943% |
| 2026-05-13 | 65.47 | 65.47 | 65.47 | 65.47 | +5.546% | 2 | 1,202 | -22.575% |
| 2026-05-12 | 63.03 | 63.67 | 61.87 | 62.03 | -5.442% | 41 | 1,185 | -18.281% |
| 2026-05-11 | 66.80 | 67.11 | 65.28 | 65.60 | -3.102% | 18 | 1,188 | -22.729% |
| 2026-05-08 | 66.81 | 68.50 | 66.81 | 67.70 | 0.000% | 14 | 1,177 | -25.126% |
| 2026-05-07 | 69.02 | 69.12 | 67.70 | 67.70 | -5.972% | 13 | 1,176 | -25.126% |
| 2026-05-06 | 69.10 | 72.10 | 69.00 | 72.00 | +3.791% | 46 | 1,169 | -29.597% |
| 2026-05-05 | 71.40 | 72.27 | 69.37 | 69.37 | +1.865% | 19 | 1,170 | -26.928% |
| 2026-05-04 | 68.53 | 71.07 | 67.85 | 68.10 | +2.406% | 4 | 1,167 | -25.565% |
| 2026-05-01 | 68.70 | 68.70 | 66.50 | 66.50 | +5.723% | 18 | 1,156 | -23.774% |
| 2026-04-30 | 65.23 | 65.23 | 57.60 | 62.90 | -1.457% | 26 | 1,138 | -19.412% |
| 2026-04-29 | 64.09 | 64.18 | 62.02 | 63.83 | +3.738% | 19 | 1,139 | -20.586% |
| 2026-04-28 | 60.65 | 61.53 | 60.65 | 61.53 | -2.765% | 5 | 1,138 | -17.617% |
| 2026-04-27 | 63.00 | 63.28 | 63.00 | 63.28 | -2.043% | 4 | 1,137 | -19.896% |
| 2026-04-24 | 62.36 | 64.95 | 61.83 | 64.60 | +7.667% | 285 | 907 | -21.533% |
| 2026-04-23 | 60.90 | 60.90 | 59.76 | 60.00 | +1.215% | 22 | 885 | -15.517% |
| 2026-04-22 | 59.15 | 59.28 | 59.05 | 59.28 | +8.871% | 4 | 885 | -14.491% |
| 2026-04-20 | 54.29 | 54.84 | 54.29 | 54.45 | -7.351% | 22 | 878 | -6.905% |
| 2026-04-17 | 58.79 | 58.91 | 58.77 | 58.77 | +4.480% | 3 | 878 | -13.749% |
| 2026-04-15 | 55.63 | 56.25 | 55.63 | 56.25 | 0.000% | 11 | 868 | -9.884% |
| 2026-04-14 | 54.90 | 56.90 | 54.68 | 56.25 | +13.202% | 31 | 851 | -9.884% |
| 2026-04-10 | 49.70 | 50.95 | 49.66 | 49.69 | +8.022% | 8 | 851 | +2.012% |
| 2026-04-09 | 46.50 | 46.50 | 44.86 | 46.00 | +14.570% | 8 | 851 | +10.196% |
| 2026-04-08 | 39.85 | 40.15 | 39.55 | 40.15 | +11.065% | 17 | 851 | +26.252% |
| 2026-04-06 | 35.95 | 36.15 | 35.50 | 36.15 | +0.528% | 22 | 850 | +40.221% |
| 2026-04-01 | 34.90 | 36.10 | 34.90 | 35.96 | +4.383% | 95 | 842 | +40.962% |
| 2026-03-31 | 34.69 | 34.70 | 34.45 | 34.45 | +6.656% | 12 | 935 | +47.141% |
| 2026-03-30 | 31.05 | 32.30 | 31.05 | 32.30 | +4.026% | 7 | 934 | +56.935% |
| 2026-03-27 | 31.25 | 31.25 | 31.05 | 31.05 | -10.078% | 33 | 937 | +63.253% |
| 2026-03-26 | 36.07 | 36.07 | 34.53 | 34.53 | -2.869% | 2 | 967 | +46.800% |
| 2026-03-25 | 35.10 | 35.55 | 35.10 | 35.55 | +2.302% | 26 | 968 | +42.588% |
| 2026-03-23 | 35.00 | 35.00 | 34.75 | 34.75 | +4.985% | 51 | 967 | +45.871% |
| 2026-03-20 | 33.55 | 33.70 | 33.10 | 33.10 | -1.634% | 4 | 1,017 | +53.142% |
| 2026-03-19 | 33.65 | 33.65 | 33.65 | 33.65 | -4.213% | 2 | 1,019 | +50.639% |
| 2026-03-18 | 35.25 | 35.25 | 35.13 | 35.13 | -4.926% | 11 | 1,017 | +44.293% |
| 2026-03-17 | 36.30 | 36.95 | 36.00 | 36.95 | +6.730% | 55 | 1,027 | +37.185% |
| 2026-03-16 | 34.45 | 34.62 | 34.40 | 34.62 | +0.290% | 58 | 1,023 | +46.418% |
| 2026-03-13 | 35.05 | 35.05 | 34.52 | 34.52 | -5.683% | 11 | 1,080 | +46.842% |
| 2026-03-11 | 38.05 | 38.50 | 36.36 | 36.60 | -3.251% | 143 | 1,079 | +38.497% |
| 2026-03-10 | 37.83 | 37.83 | 37.83 | 37.83 | +4.763% | 1 | 1,145 | +33.994% |
| 2026-03-09 | 36.11 | 36.11 | 36.11 | 36.11 | -5.223% | 1 | 1,145 | +40.377% |
| 2026-03-06 | 38.99 | 38.99 | 38.10 | 38.10 | -2.057% | 10 | 1,148 | +33.045% |
| 2026-03-04 | 38.65 | 38.90 | 38.65 | 38.90 | +9.208% | 2 | 1,147 | +30.308% |
| 2026-03-03 | 33.80 | 35.85 | 33.80 | 35.62 | +3.577% | 42 | 1,148 | +42.308% |
| 2026-03-02 | 34.39 | 34.39 | 34.39 | 34.39 | -1.490% | 1 | 1,116 | +47.397% |
| 2026-02-27 | 34.80 | 34.91 | 34.80 | 34.91 | -1.412% | 2 | 1,116 | +45.202% |
| 2026-02-26 | 35.50 | 35.53 | 35.41 | 35.41 | -4.297% | 3 | 1,116 | +43.152% |
| 2026-02-25 | 37.00 | 37.00 | 37.00 | 37.00 | +3.150% | 1 | 1,115 | +37.000% |
| 2026-02-24 | 35.87 | 35.87 | 35.87 | 35.87 | +4.577% | 3 | 1,115 | +41.316% |
| 2026-02-23 | 34.26 | 34.30 | 34.26 | 34.30 | -5.898% | 2 | 1,118 | +47.784% |
| 2026-02-20 | 35.25 | 37.01 | 35.25 | 36.45 | +5.347% | 763 | 1,117 | +39.067% |
| 2026-02-18 | 34.63 | 34.63 | 34.60 | 34.60 | +7.054% | 2 | 373 | +46.503% |
| 2026-02-17 | 30.80 | 32.32 | 30.80 | 32.32 | +5.655% | 5 | 373 | +56.838% |
| 2026-02-13 | 31.10 | 31.40 | 30.59 | 30.59 | -2.268% | 12 | 378 | +65.708% |
| 2026-02-12 | 32.77 | 32.77 | 30.90 | 31.30 | -8.211% | 15 | 378 | +61.949% |
| 2026-02-11 | 34.40 | 34.40 | 33.73 | 34.10 | -5.278% | 6 | 377 | +48.651% |
| 2026-02-10 | 35.40 | 36.00 | 35.40 | 36.00 | +1.180% | 4 | 375 | +40.806% |
| 2026-02-09 | 34.10 | 35.58 | 34.10 | 35.58 | +5.018% | 8 | 376 | +42.468% |
| 2026-02-06 | 32.35 | 34.00 | 30.00 | 33.88 | -17.567% | 39 | 383 | +49.616% |
| 2026-02-05 | 41.44 | 42.90 | 41.10 | 41.10 | -12.010% | 27 | 373 | +23.333% |
| 2026-02-04 | 47.91 | 47.91 | 46.71 | 46.71 | -5.636% | 2 | 358 | +8.521% |
| 2026-02-03 | 50.84 | 50.84 | 49.50 | 49.50 | -5.750% | 11 | 358 | +2.404% |
| 2026-02-02 | 50.75 | 52.60 | 50.75 | 52.52 | +4.622% | 3 | 347 | -3.484% |
| 2026-01-30 | 50.50 | 50.50 | 50.20 | 50.20 | -0.397% | 2 | 348 | +0.976% |
| 2026-01-29 | 50.40 | 50.40 | 50.40 | 50.40 | -3.040% | 1 | 348 | +0.575% |
| 2026-01-28 | 51.98 | 51.98 | 51.98 | 51.98 | -2.932% | 1 | 347 | -2.482% |
| 2026-01-27 | 50.00 | 53.55 | 49.15 | 53.55 | +8.007% | 9 | 347 | -5.341% |
| 2026-01-26 | 48.95 | 50.20 | 48.95 | 49.58 | +0.303% | 16 | 352 | +2.239% |
| 2026-01-23 | 49.45 | 49.45 | 49.43 | 49.43 | +4.658% | 2 | 347 | +2.549% |
| 2026-01-22 | 47.00 | 47.23 | 47.00 | 47.23 | +8.976% | 2 | 346 | +7.326% |
| 2026-01-21 | 44.99 | 44.99 | 43.34 | 43.34 | -2.607% | 15 | 346 | +16.959% |
| 2026-01-20 | 45.62 | 45.62 | 44.50 | 44.50 | -9.461% | 13 | 354 | +13.910% |
| 2026-01-15 | 49.15 | 49.15 | 49.15 | 49.15 | +0.102% | 1 | 352 | +3.133% |
| 2026-01-14 | 50.00 | 50.00 | 49.10 | 49.10 | -6.512% | 8 | 351 | +3.238% |
| 2026-01-13 | 52.52 | 52.52 | 52.52 | 52.52 | -3.278% | 6 | 355 | -3.484% |
| 2026-01-12 | 54.30 | 54.30 | 54.30 | 54.30 | +2.841% | 10 | 349 | -6.648% |
| 2026-01-09 | 53.48 | 54.18 | 52.80 | 52.80 | -1.584% | 7 | 349 | -3.996% |
| 2026-01-07 | 53.21 | 53.65 | 52.60 | 53.65 | +5.052% | 7 | 343 | -5.517% |
| 2026-01-06 | 50.00 | 52.00 | 50.00 | 51.07 | +9.923% | 35 | 337 | -0.744% |
| 2026-01-05 | 46.46 | 46.46 | 46.46 | 46.46 | +8.704% | 1 | 324 | +9.105% |
| 2026-01-02 | 47.74 | 47.74 | 42.74 | 42.74 | -5.233% | 148 | 324 | +18.601% |
| 2025-12-31 | 45.10 | 45.10 | 45.10 | 45.10 | -0.988% | 1 | 176 | +12.395% |
| 2025-12-30 | 45.95 | 45.95 | 45.55 | 45.55 | -4.105% | 100 | 176 | +11.284% |
| 2025-12-24 | 46.40 | 47.50 | 46.02 | 47.50 | 0.000% | 76 | 0 | +6.716% |