AMZN281215C00310000
AMZN Dec 15 2028 310.00 Call
optionOPRA
EODOct 6, 2026
47.31USD+12.643%(+5.31)53Vol930OI
AMZN281215C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 46.45 | 47.50 | 46.42 | 47.31 | +12.643% | 53 | 895 | 0.000% |
| 2026-10-01 | 44.30 | 44.30 | 42.00 | 42.00 | -0.238% | 2 | 895 | +12.643% |
| 2026-09-29 | 42.30 | 42.52 | 41.60 | 42.10 | -1.243% | 7 | 894 | +12.375% |
| 2026-09-28 | 42.63 | 42.63 | 42.63 | 42.63 | -0.860% | 1 | 894 | +10.978% |
| 2026-09-25 | 43.00 | 43.00 | 43.00 | 43.00 | +1.176% | 1 | 894 | +10.023% |
| 2026-09-24 | 42.60 | 42.60 | 42.50 | 42.50 | -3.189% | 2 | 893 | +11.318% |
| 2026-09-23 | 43.90 | 43.90 | 43.90 | 43.90 | -8.063% | 1 | 892 | +7.768% |
| 2026-09-22 | 48.55 | 48.55 | 47.70 | 47.75 | -3.026% | 10 | 900 | -0.921% |
| 2026-09-21 | 49.24 | 49.24 | 49.24 | 49.24 | +4.833% | 5 | 900 | -3.920% |
| 2026-09-18 | 46.97 | 46.97 | 46.97 | 46.97 | +2.309% | 3 | 900 | +0.724% |
| 2026-09-17 | 44.10 | 45.91 | 44.10 | 45.91 | +8.278% | 2 | 899 | +3.049% |
| 2026-09-16 | 44.00 | 44.20 | 42.40 | 42.40 | -2.775% | 4 | 897 | +11.580% |
| 2026-09-15 | 45.70 | 45.70 | 43.61 | 43.61 | -7.626% | 9 | 896 | +8.484% |
| 2026-09-14 | 46.45 | 48.28 | 46.45 | 47.21 | -3.337% | 4 | 895 | +0.212% |
| 2026-09-11 | 48.84 | 48.84 | 48.84 | 48.84 | +2.821% | 1 | 895 | -3.133% |
| 2026-09-10 | 47.61 | 47.61 | 47.50 | 47.50 | +0.572% | 4 | 895 | -0.400% |
| 2026-09-09 | 47.00 | 47.23 | 46.69 | 47.23 | -2.699% | 16 | 901 | +0.169% |
| 2026-09-08 | 48.54 | 48.54 | 48.54 | 48.54 | -3.881% | 2 | 901 | -2.534% |
| 2026-09-04 | 49.27 | 50.50 | 49.27 | 50.50 | +1.061% | 7 | 898 | -6.317% |
| 2026-09-03 | 49.97 | 49.97 | 49.97 | 49.97 | +4.104% | 1 | 898 | -5.323% |
| 2026-09-02 | 47.81 | 48.00 | 47.81 | 48.00 | +0.272% | 2 | 897 | -1.437% |
| 2026-09-01 | 48.00 | 48.60 | 47.87 | 47.87 | -7.229% | 7 | 897 | -1.170% |
| 2026-08-31 | 54.34 | 54.35 | 50.40 | 51.60 | -7.427% | 9 | 897 | -8.314% |
| 2026-08-28 | 55.73 | 55.74 | 55.73 | 55.74 | +14.739% | 40 | 927 | -15.124% |
| 2026-08-27 | 50.00 | 50.00 | 48.20 | 48.58 | -4.652% | 22 | 912 | -2.614% |
| 2026-08-26 | 51.60 | 51.60 | 50.24 | 50.95 | -3.850% | 10 | 904 | -7.144% |
| 2026-08-25 | 52.99 | 52.99 | 52.99 | 52.99 | +0.057% | 1 | 904 | -10.719% |
| 2026-08-24 | 53.00 | 53.00 | 52.95 | 52.96 | +3.843% | 3 | 902 | -10.668% |
| 2026-08-21 | 49.95 | 51.50 | 49.95 | 51.00 | -5.292% | 213 | 950 | -7.235% |
| 2026-08-20 | 53.90 | 53.90 | 53.75 | 53.85 | -0.278% | 42 | 949 | -12.145% |
| 2026-08-19 | 52.50 | 54.21 | 52.50 | 54.00 | +5.531% | 11 | 949 | -12.389% |
| 2026-08-18 | 52.40 | 52.40 | 51.10 | 51.17 | -0.641% | 14 | 943 | -7.543% |
| 2026-08-17 | 51.40 | 51.52 | 49.79 | 51.50 | -2.702% | 211 | 843 | -8.136% |
| 2026-08-14 | 53.43 | 53.43 | 52.93 | 52.93 | -3.200% | 26 | 836 | -10.618% |
| 2026-08-13 | 55.30 | 55.30 | 54.68 | 54.68 | -4.439% | 12 | 836 | -13.478% |
| 2026-08-12 | 57.40 | 57.40 | 56.70 | 57.22 | -3.993% | 32 | 855 | -17.319% |
| 2026-08-11 | 59.60 | 59.60 | 59.60 | 59.60 | -6.656% | 6 | 850 | -20.621% |
| 2026-08-10 | 63.33 | 63.85 | 63.33 | 63.85 | -1.008% | 7 | 850 | -25.904% |
| 2026-08-07 | 64.50 | 64.50 | 64.50 | 64.50 | +4.183% | 1 | 850 | -26.651% |
| 2026-08-06 | 61.91 | 61.91 | 61.91 | 61.91 | +3.528% | 1 | 850 | -23.583% |
| 2026-08-05 | 64.07 | 64.07 | 59.80 | 59.80 | -7.071% | 3 | 850 | -20.886% |
| 2026-08-04 | 63.74 | 65.63 | 63.66 | 64.35 | -7.808% | 62 | 847 | -26.480% |
| 2026-08-03 | 70.30 | 70.30 | 69.05 | 69.80 | +13.183% | 12 | 837 | -32.221% |
| 2026-07-31 | 56.00 | 61.83 | 56.00 | 61.67 | +46.833% | 994 | 520 | -23.285% |
| 2026-07-30 | 42.00 | 42.00 | 42.00 | 42.00 | +12.752% | 1 | 520 | +12.643% |
| 2026-07-29 | 38.33 | 38.83 | 37.15 | 37.25 | -6.875% | 33 | 541 | +27.007% |
| 2026-07-28 | 39.90 | 40.00 | 38.30 | 40.00 | -0.646% | 14 | 541 | +18.275% |
| 2026-07-27 | 41.60 | 41.60 | 40.20 | 40.26 | -3.221% | 80 | 609 | +17.511% |
| 2026-07-24 | 41.75 | 41.76 | 41.44 | 41.60 | -1.141% | 12 | 610 | +13.726% |
| 2026-07-23 | 42.20 | 42.20 | 41.60 | 42.08 | -10.563% | 23 | 616 | +12.429% |
| 2026-07-22 | 47.05 | 47.05 | 47.05 | 47.05 | -5.503% | 1 | 617 | +0.553% |
| 2026-07-21 | 49.50 | 49.79 | 49.50 | 49.79 | -2.887% | 2 | 616 | -4.981% |
| 2026-07-20 | 50.77 | 51.27 | 50.77 | 51.27 | +2.499% | 2 | 616 | -7.724% |
| 2026-07-17 | 50.02 | 50.02 | 50.02 | 50.02 | -5.085% | 1 | 616 | -5.418% |
| 2026-07-16 | 55.00 | 55.00 | 52.45 | 52.70 | -3.656% | 40 | 620 | -10.228% |
| 2026-07-15 | 54.25 | 55.41 | 53.96 | 54.70 | +9.400% | 147 | 569 | -13.510% |
| 2026-07-14 | 49.35 | 50.00 | 48.85 | 50.00 | -2.172% | 24 | 567 | -5.380% |
| 2026-07-13 | 50.50 | 51.25 | 50.47 | 51.11 | +3.756% | 58 | 567 | -7.435% |
| 2026-07-10 | 49.26 | 49.26 | 49.26 | 49.26 | +0.020% | 1 | 566 | -3.959% |
| 2026-07-09 | 49.25 | 49.25 | 49.25 | 49.25 | +2.604% | 5 | 561 | -3.939% |
| 2026-07-08 | 49.05 | 49.05 | 48.00 | 48.00 | -5.045% | 54 | 522 | -1.437% |
| 2026-07-07 | 51.49 | 51.49 | 49.50 | 50.55 | +0.597% | 120 | 520 | -6.409% |
| 2026-07-06 | 48.84 | 50.25 | 48.84 | 50.25 | +1.046% | 70 | 455 | -5.851% |
| 2026-07-02 | 50.41 | 50.92 | 49.73 | 49.73 | -0.540% | 6 | 455 | -4.866% |
| 2026-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | +4.167% | 7 | 450 | -5.380% |
| 2026-06-30 | 47.30 | 48.00 | 47.30 | 48.00 | -6.560% | 7 | 450 | -1.437% |
| 2026-06-29 | 49.74 | 51.37 | 49.74 | 51.37 | +23.932% | 2 | 448 | -7.903% |
| 2026-06-26 | 41.45 | 41.45 | 41.45 | 41.45 | -4.273% | 1 | 447 | +14.138% |
| 2026-06-25 | 42.70 | 43.30 | 41.22 | 43.30 | -9.792% | 20 | 442 | +9.261% |
| 2026-06-24 | 47.25 | 48.52 | 47.25 | 48.00 | +6.928% | 5 | 445 | -1.437% |
| 2026-06-23 | 44.72 | 45.32 | 44.72 | 44.89 | +1.791% | 46 | 445 | +5.391% |
| 2026-06-22 | 44.83 | 44.83 | 44.00 | 44.10 | -9.724% | 19 | 457 | +7.279% |
| 2026-06-18 | 46.65 | 49.55 | 46.65 | 48.85 | +5.622% | 7 | 456 | -3.153% |
| 2026-06-17 | 48.10 | 48.10 | 46.25 | 46.25 | -5.670% | 3 | 456 | +2.292% |
| 2026-06-16 | 50.77 | 50.77 | 49.03 | 49.03 | -0.447% | 2 | 455 | -3.508% |
| 2026-06-15 | 49.25 | 49.25 | 49.25 | 49.25 | +7.298% | 2 | 455 | -3.939% |
| 2026-06-12 | 45.00 | 45.90 | 43.54 | 45.90 | +1.549% | 53 | 465 | +3.072% |
| 2026-06-11 | 45.68 | 45.68 | 43.50 | 45.20 | -0.441% | 23 | 444 | +4.668% |
| 2026-06-10 | 45.98 | 45.98 | 44.96 | 45.40 | -5.358% | 42 | 433 | +4.207% |
| 2026-06-09 | 51.50 | 51.50 | 47.55 | 47.97 | -2.102% | 4 | 435 | -1.376% |
| 2026-06-08 | 50.35 | 50.35 | 48.63 | 49.00 | -7.739% | 86 | 494 | -3.449% |
| 2026-06-05 | 52.88 | 53.11 | 52.88 | 53.11 | +0.208% | 3 | 493 | -10.921% |
| 2026-06-04 | 53.70 | 53.82 | 53.00 | 53.00 | +5.326% | 25 | 473 | -10.736% |
| 2026-06-03 | 51.16 | 51.16 | 50.32 | 50.32 | -8.692% | 3 | 474 | -5.982% |
| 2026-06-02 | 53.46 | 55.11 | 53.46 | 55.11 | -3.485% | 4 | 474 | -14.154% |
| 2026-06-01 | 58.00 | 58.20 | 56.00 | 57.10 | -7.605% | 6 | 474 | -17.145% |
| 2026-05-28 | 60.04 | 61.80 | 59.85 | 61.80 | +2.267% | 28 | 471 | -23.447% |
| 2026-05-27 | 60.51 | 60.51 | 60.43 | 60.43 | +5.187% | 4 | 468 | -21.711% |
| 2026-05-22 | 57.45 | 57.45 | 57.45 | 57.45 | +4.076% | 1 | 469 | -17.650% |
| 2026-05-21 | 55.20 | 55.20 | 55.20 | 55.20 | -1.288% | 2 | 469 | -14.293% |
| 2026-05-20 | 56.23 | 56.31 | 55.03 | 55.92 | +6.718% | 32 | 483 | -15.397% |
| 2026-05-19 | 53.70 | 53.70 | 50.95 | 52.40 | -6.261% | 5 | 483 | -9.714% |
| 2026-05-18 | 55.90 | 55.90 | 55.90 | 55.90 | -0.410% | 1 | 483 | -15.367% |
| 2026-05-15 | 55.20 | 56.13 | 55.20 | 56.13 | -3.307% | 4 | 483 | -15.714% |
| 2026-05-14 | 57.81 | 59.35 | 57.48 | 58.05 | -0.103% | 21 | 478 | -18.501% |
| 2026-05-13 | 58.11 | 58.11 | 58.11 | 58.11 | +3.861% | 3 | 475 | -18.585% |
| 2026-05-12 | 56.01 | 56.01 | 55.95 | 55.95 | -4.179% | 5 | 477 | -15.442% |
| 2026-05-11 | 60.35 | 60.35 | 58.39 | 58.39 | -3.821% | 22 | 476 | -18.976% |
| 2026-05-08 | 60.68 | 60.72 | 60.24 | 60.71 | +0.998% | 14 | 466 | -22.072% |
| 2026-05-07 | 62.45 | 62.45 | 60.02 | 60.11 | -6.005% | 274 | 490 | -21.294% |
| 2026-05-06 | 60.58 | 64.05 | 60.58 | 63.95 | +3.950% | 14 | 490 | -26.020% |
| 2026-05-05 | 61.52 | 61.52 | 61.52 | 61.52 | +2.108% | 5 | 485 | -23.098% |
| 2026-05-04 | 60.45 | 60.50 | 60.15 | 60.25 | +1.261% | 8 | 483 | -21.477% |
| 2026-05-01 | 60.90 | 61.68 | 59.50 | 59.50 | +3.442% | 8 | 479 | -20.487% |
| 2026-04-30 | 54.57 | 57.52 | 51.69 | 57.52 | +1.715% | 178 | 528 | -17.750% |
| 2026-04-29 | 57.03 | 57.20 | 54.31 | 56.55 | +3.288% | 19 | 527 | -16.340% |
| 2026-04-28 | 54.75 | 54.75 | 54.75 | 54.75 | -2.580% | 2 | 527 | -13.589% |
| 2026-04-27 | 56.39 | 56.39 | 56.20 | 56.20 | -3.668% | 3 | 524 | -15.819% |
| 2026-04-24 | 55.94 | 58.34 | 55.94 | 58.34 | +6.772% | 5 | 524 | -18.906% |
| 2026-04-23 | 55.00 | 55.00 | 54.64 | 54.64 | +4.275% | 6 | 528 | -13.415% |
| 2026-04-22 | 51.82 | 52.40 | 51.82 | 52.40 | +1.119% | 2 | 529 | -9.714% |
| 2026-04-21 | 50.93 | 51.82 | 50.93 | 51.82 | +6.297% | 8 | 534 | -8.703% |
| 2026-04-20 | 49.62 | 49.62 | 47.30 | 48.75 | -6.214% | 19 | 537 | -2.954% |
| 2026-04-17 | 53.49 | 53.49 | 51.77 | 51.98 | +4.064% | 56 | 509 | -8.984% |
| 2026-04-16 | 49.78 | 49.95 | 49.25 | 49.95 | +0.321% | 16 | 503 | -5.285% |
| 2026-04-15 | 49.50 | 49.92 | 49.45 | 49.79 | -1.053% | 5 | 502 | -4.981% |
| 2026-04-14 | 45.70 | 50.52 | 45.70 | 50.32 | +13.079% | 7 | 503 | -5.982% |
| 2026-04-13 | 43.43 | 44.65 | 43.13 | 44.50 | +9.283% | 23 | 503 | +6.315% |
| 2026-04-09 | 37.18 | 41.00 | 37.18 | 40.72 | +15.846% | 115 | 503 | +16.184% |
| 2026-04-08 | 35.12 | 35.16 | 35.07 | 35.15 | +14.123% | 8 | 516 | +34.595% |
| 2026-04-07 | 30.80 | 30.80 | 30.80 | 30.80 | -2.004% | 1 | 518 | +53.604% |
| 2026-04-06 | 31.43 | 31.43 | 31.43 | 31.43 | +3.901% | 1 | 517 | +50.525% |
| 2026-04-02 | 30.25 | 30.25 | 30.25 | 30.25 | -3.355% | 1 | 516 | +56.397% |
| 2026-04-01 | 30.45 | 31.30 | 30.45 | 31.30 | +13.612% | 12 | 516 | +51.150% |
| 2026-03-30 | 27.33 | 27.82 | 27.33 | 27.55 | +2.416% | 5 | 510 | +71.724% |
| 2026-03-27 | 28.00 | 28.00 | 26.80 | 26.90 | -11.367% | 21 | 510 | +75.874% |
| 2026-03-26 | 30.35 | 30.35 | 30.35 | 30.35 | -1.812% | 1 | 508 | +55.881% |
| 2026-03-25 | 30.91 | 30.91 | 30.91 | 30.91 | +5.495% | 2 | 507 | +53.057% |
| 2026-03-24 | 29.30 | 29.30 | 29.30 | 29.30 | -2.658% | 1 | 505 | +61.468% |
| 2026-03-23 | 30.90 | 30.90 | 30.10 | 30.10 | +5.651% | 13 | 505 | +57.176% |
| 2026-03-20 | 29.10 | 29.10 | 28.49 | 28.49 | -4.396% | 33 | 496 | +66.058% |
| 2026-03-19 | 29.25 | 30.15 | 29.25 | 29.80 | -1.974% | 75 | 499 | +58.758% |
| 2026-03-18 | 30.40 | 30.40 | 30.40 | 30.40 | +1.877% | 1 | 477 | +55.625% |
| 2026-03-16 | 30.20 | 30.20 | 29.84 | 29.84 | -1.939% | 6 | 478 | +58.546% |
| 2026-03-13 | 31.00 | 31.25 | 30.43 | 30.43 | -1.265% | 37 | 484 | +55.472% |
| 2026-03-12 | 30.82 | 30.82 | 30.82 | 30.82 | -8.897% | 1 | 463 | +53.504% |
| 2026-03-11 | 33.83 | 33.83 | 33.83 | 33.83 | +2.515% | 2 | 462 | +39.846% |
| 2026-03-10 | 33.50 | 33.50 | 32.99 | 33.00 | +3.061% | 213 | 464 | +43.364% |
| 2026-03-09 | 32.02 | 32.02 | 32.02 | 32.02 | -10.182% | 1 | 346 | +47.751% |
| 2026-03-05 | 34.82 | 35.65 | 34.82 | 35.65 | +4.423% | 7 | 346 | +32.707% |
| 2026-03-04 | 34.04 | 34.14 | 34.04 | 34.14 | +8.209% | 9 | 349 | +38.576% |
| 2026-03-03 | 31.55 | 31.55 | 31.55 | 31.55 | -1.406% | 1 | 345 | +49.952% |
| 2026-02-27 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 7 | 344 | +47.844% |
| 2026-02-25 | 32.00 | 32.00 | 32.00 | 32.00 | +0.313% | 1 | 337 | +47.844% |
| 2026-02-24 | 31.51 | 31.90 | 31.51 | 31.90 | +5.875% | 4 | 337 | +48.307% |
| 2026-02-23 | 29.85 | 30.13 | 29.65 | 30.13 | -6.283% | 17 | 336 | +57.020% |
| 2026-02-20 | 32.20 | 32.20 | 32.00 | 32.15 | +7.886% | 5 | 335 | +47.154% |
| 2026-02-19 | 29.60 | 29.80 | 29.60 | 29.80 | 0.000% | 8 | 332 | +58.758% |
| 2026-02-18 | 29.30 | 30.45 | 29.30 | 29.80 | +3.293% | 10 | 330 | +58.758% |
| 2026-02-17 | 26.65 | 28.85 | 25.95 | 28.85 | +7.931% | 18 | 329 | +63.986% |
| 2026-02-13 | 27.15 | 27.15 | 26.68 | 26.73 | -1.908% | 6 | 312 | +76.992% |
| 2026-02-12 | 28.38 | 28.38 | 27.25 | 27.25 | -8.710% | 21 | 312 | +73.615% |
| 2026-02-11 | 30.04 | 30.32 | 29.85 | 29.85 | -3.988% | 4 | 311 | +58.492% |
| 2026-02-10 | 30.74 | 32.25 | 30.74 | 31.09 | +0.452% | 15 | 309 | +52.171% |
| 2026-02-09 | 30.91 | 31.05 | 30.91 | 30.95 | +2.927% | 10 | 294 | +52.859% |
| 2026-02-06 | 26.95 | 31.70 | 26.80 | 30.07 | -20.597% | 96 | 289 | +57.333% |
| 2026-02-05 | 36.31 | 37.87 | 36.31 | 37.87 | -11.684% | 7 | 210 | +24.927% |
| 2026-02-04 | 42.88 | 42.88 | 42.88 | 42.88 | +0.070% | 1 | 204 | +10.331% |
| 2026-02-03 | 43.25 | 43.35 | 42.75 | 42.85 | -7.611% | 4 | 203 | +10.408% |
| 2026-02-02 | 46.47 | 46.47 | 46.36 | 46.38 | +5.003% | 3 | 202 | +2.005% |
| 2026-01-30 | 44.17 | 44.17 | 44.17 | 44.17 | -4.103% | 3 | 203 | +7.109% |
| 2026-01-28 | 45.88 | 46.06 | 45.88 | 46.06 | +0.568% | 3 | 200 | +2.714% |
| 2026-01-27 | 43.94 | 45.80 | 43.94 | 45.80 | +4.853% | 3 | 199 | +3.297% |
| 2026-01-26 | 43.68 | 43.68 | 43.68 | 43.68 | +1.064% | 5 | 196 | +8.310% |
| 2026-01-23 | 43.06 | 43.46 | 43.06 | 43.22 | +5.466% | 38 | 191 | +9.463% |
| 2026-01-22 | 39.50 | 40.98 | 39.50 | 40.98 | +6.886% | 7 | 156 | +15.447% |
| 2026-01-21 | 38.30 | 38.34 | 38.30 | 38.34 | -2.863% | 2 | 154 | +23.396% |
| 2026-01-20 | 39.70 | 39.70 | 39.47 | 39.47 | -9.968% | 22 | 154 | +19.863% |
| 2026-01-15 | 43.84 | 43.84 | 43.84 | 43.84 | +2.911% | 10 | 150 | +7.915% |
| 2026-01-14 | 42.60 | 42.60 | 42.60 | 42.60 | -7.812% | 1 | 140 | +11.056% |
| 2026-01-13 | 46.40 | 46.40 | 46.21 | 46.21 | -4.387% | 2 | 140 | +2.380% |
| 2026-01-09 | 47.92 | 48.33 | 47.92 | 48.33 | +2.503% | 115 | 138 | -2.110% |
| 2026-01-08 | 47.15 | 47.15 | 47.15 | 47.15 | -2.583% | 1 | 23 | +0.339% |
| 2026-01-07 | 46.25 | 48.40 | 46.25 | 48.40 | +6.631% | 3 | 22 | -2.252% |
| 2026-01-06 | 40.95 | 45.65 | 40.95 | 45.39 | +14.103% | 8 | 22 | +4.230% |
| 2025-12-30 | 39.55 | 40.23 | 39.50 | 39.78 | -0.674% | 17 | 17 | +18.929% |
| 2025-12-29 | 40.27 | 40.27 | 40.05 | 40.05 | 0.000% | 5 | 5 | +18.127% |