AMZN281215C00330000
AMZN Dec 15 2028 330.00 Call
optionOPRA
EODOct 6, 2026
41.00USD+3.015%(+1.20)16Vol3,687OI
AMZN281215C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 41.00 | 41.15 | 40.90 | 41.00 | +3.015% | 16 | 3,688 | 0.000% |
| 2026-10-05 | 39.95 | 39.95 | 39.80 | 39.80 | +2.051% | 2 | 3,689 | +3.015% |
| 2026-10-02 | 39.00 | 39.00 | 39.00 | 39.00 | +4.000% | 4 | 3,689 | +5.128% |
| 2026-10-01 | 37.50 | 37.50 | 37.50 | 37.50 | -5.183% | 1 | 3,689 | +9.333% |
| 2026-09-30 | 38.04 | 39.55 | 38.04 | 39.55 | +7.153% | 4 | 3,686 | +3.666% |
| 2026-09-29 | 36.54 | 36.91 | 36.54 | 36.91 | +0.847% | 5 | 3,686 | +11.081% |
| 2026-09-28 | 37.75 | 37.75 | 36.60 | 36.60 | -5.913% | 8 | 3,687 | +12.022% |
| 2026-09-25 | 38.90 | 38.90 | 38.90 | 38.90 | +1.832% | 1 | 3,687 | +5.398% |
| 2026-09-24 | 37.14 | 38.20 | 37.14 | 38.20 | -3.291% | 99 | 3,658 | +7.330% |
| 2026-09-23 | 39.50 | 39.50 | 39.50 | 39.50 | -5.728% | 1 | 3,657 | +3.797% |
| 2026-09-22 | 42.67 | 42.67 | 41.16 | 41.90 | -4.229% | 6 | 3,657 | -2.148% |
| 2026-09-21 | 42.07 | 43.85 | 42.07 | 43.75 | +6.525% | 117 | 3,658 | -6.286% |
| 2026-09-18 | 41.04 | 41.07 | 41.01 | 41.07 | +2.932% | 100 | 3,658 | -0.170% |
| 2026-09-17 | 40.90 | 40.90 | 39.90 | 39.90 | +7.634% | 4 | 3,659 | +2.757% |
| 2026-09-16 | 37.07 | 37.07 | 37.07 | 37.07 | -4.949% | 2 | 3,659 | +10.602% |
| 2026-09-15 | 40.75 | 40.75 | 39.00 | 39.00 | -10.304% | 110 | 3,658 | +5.128% |
| 2026-09-11 | 43.00 | 43.50 | 42.72 | 43.48 | +5.997% | 40 | 3,648 | -5.704% |
| 2026-09-10 | 40.65 | 41.85 | 40.65 | 41.02 | -0.678% | 4 | 3,648 | -0.049% |
| 2026-09-09 | 41.65 | 41.65 | 41.00 | 41.30 | -6.136% | 11 | 3,648 | -0.726% |
| 2026-09-08 | 42.00 | 44.00 | 42.00 | 44.00 | -0.114% | 25 | 3,649 | -6.818% |
| 2026-09-03 | 44.04 | 44.14 | 43.89 | 44.05 | +4.756% | 8 | 3,651 | -6.924% |
| 2026-09-02 | 42.77 | 42.77 | 42.05 | 42.05 | -1.175% | 2 | 3,650 | -2.497% |
| 2026-09-01 | 42.26 | 42.82 | 42.15 | 42.55 | -3.842% | 10 | 3,647 | -3.643% |
| 2026-08-31 | 48.34 | 48.35 | 44.25 | 44.25 | -11.323% | 14 | 3,642 | -7.345% |
| 2026-08-28 | 46.45 | 50.30 | 46.45 | 49.90 | +16.317% | 7 | 3,646 | -17.836% |
| 2026-08-27 | 43.00 | 43.00 | 42.80 | 42.90 | -6.393% | 9 | 3,641 | -4.429% |
| 2026-08-25 | 45.80 | 45.83 | 45.80 | 45.83 | -1.441% | 11 | 3,641 | -10.539% |
| 2026-08-24 | 46.45 | 46.50 | 46.45 | 46.50 | +2.922% | 2 | 3,640 | -11.828% |
| 2026-08-21 | 45.50 | 45.50 | 45.00 | 45.18 | -2.629% | 5 | 3,637 | -9.252% |
| 2026-08-20 | 47.77 | 47.77 | 46.20 | 46.40 | -3.734% | 9 | 3,636 | -11.638% |
| 2026-08-19 | 48.10 | 48.35 | 47.38 | 48.20 | +6.543% | 52 | 3,635 | -14.938% |
| 2026-08-18 | 45.49 | 45.75 | 45.24 | 45.24 | +0.088% | 6 | 3,636 | -9.372% |
| 2026-08-17 | 44.89 | 45.20 | 44.25 | 45.20 | -4.339% | 67 | 3,586 | -9.292% |
| 2026-08-14 | 47.25 | 47.25 | 47.25 | 47.25 | -2.557% | 2 | 3,586 | -13.228% |
| 2026-08-13 | 49.46 | 50.86 | 48.07 | 48.49 | -4.359% | 518 | 3,102 | -15.446% |
| 2026-08-12 | 52.40 | 52.40 | 50.70 | 50.70 | -5.463% | 59 | 3,101 | -19.132% |
| 2026-08-11 | 53.43 | 53.63 | 53.43 | 53.63 | -6.892% | 51 | 3,100 | -23.550% |
| 2026-08-10 | 55.80 | 57.60 | 55.80 | 57.60 | +2.400% | 7 | 3,098 | -28.819% |
| 2026-08-07 | 56.25 | 56.25 | 56.25 | 56.25 | +4.013% | 1 | 3,099 | -27.111% |
| 2026-08-06 | 54.06 | 54.08 | 54.06 | 54.08 | +0.839% | 3 | 3,098 | -24.186% |
| 2026-08-05 | 53.63 | 53.63 | 53.63 | 53.63 | -7.646% | 2 | 3,098 | -23.550% |
| 2026-08-04 | 57.32 | 58.07 | 57.32 | 58.07 | -6.790% | 9 | 3,096 | -29.396% |
| 2026-08-03 | 58.00 | 62.50 | 58.00 | 62.30 | +15.370% | 97 | 3,097 | -34.189% |
| 2026-07-31 | 52.83 | 54.47 | 51.15 | 54.00 | +43.617% | 141 | 3,063 | -24.074% |
| 2026-07-30 | 36.69 | 38.38 | 36.69 | 37.60 | +9.621% | 914 | 3,345 | +9.043% |
| 2026-07-29 | 33.97 | 34.30 | 33.50 | 34.30 | -2.000% | 108 | 3,343 | +19.534% |
| 2026-07-28 | 35.00 | 35.00 | 35.00 | 35.00 | -2.480% | 8 | 3,343 | +17.143% |
| 2026-07-27 | 37.42 | 37.42 | 35.70 | 35.89 | -0.993% | 14 | 3,350 | +14.238% |
| 2026-07-24 | 36.61 | 36.87 | 36.00 | 36.25 | -3.565% | 91 | 3,343 | +13.103% |
| 2026-07-23 | 39.00 | 39.00 | 36.95 | 37.59 | -11.219% | 48 | 3,339 | +9.072% |
| 2026-07-22 | 42.34 | 42.34 | 42.34 | 42.34 | -7.047% | 1 | 3,338 | -3.165% |
| 2026-07-20 | 45.57 | 46.82 | 45.55 | 45.55 | +1.788% | 6 | 3,338 | -9.989% |
| 2026-07-17 | 45.50 | 45.60 | 44.75 | 44.75 | -5.191% | 8 | 3,331 | -8.380% |
| 2026-07-16 | 49.50 | 49.50 | 47.20 | 47.20 | -2.821% | 3 | 3,333 | -13.136% |
| 2026-07-15 | 48.07 | 48.57 | 48.07 | 48.57 | +10.512% | 2 | 3,334 | -15.586% |
| 2026-07-14 | 44.30 | 44.30 | 43.95 | 43.95 | -4.081% | 4 | 3,333 | -6.712% |
| 2026-07-13 | 45.42 | 46.25 | 45.42 | 45.82 | +3.548% | 15 | 3,334 | -10.519% |
| 2026-07-10 | 44.25 | 44.25 | 44.25 | 44.25 | +1.375% | 1 | 3,335 | -7.345% |
| 2026-07-09 | 42.52 | 43.65 | 42.52 | 43.65 | +1.276% | 3 | 3,334 | -6.071% |
| 2026-07-08 | 43.10 | 43.10 | 43.10 | 43.10 | -4.646% | 1 | 3,334 | -4.872% |
| 2026-07-07 | 46.34 | 47.30 | 44.40 | 45.20 | +2.239% | 310 | 3,359 | -9.292% |
| 2026-07-06 | 44.21 | 44.21 | 44.21 | 44.21 | -2.600% | 66 | 3,359 | -7.261% |
| 2026-07-01 | 44.70 | 45.48 | 44.70 | 45.39 | +9.242% | 27 | 3,361 | -9.672% |
| 2026-06-30 | 42.50 | 42.50 | 41.55 | 41.55 | -4.196% | 5 | 3,361 | -1.324% |
| 2026-06-29 | 41.80 | 45.80 | 41.80 | 43.37 | +10.356% | 5 | 3,362 | -5.465% |
| 2026-06-26 | 36.70 | 39.30 | 36.70 | 39.30 | +6.504% | 19 | 3,360 | +4.326% |
| 2026-06-25 | 37.50 | 38.95 | 36.55 | 36.90 | -9.670% | 69 | 3,362 | +11.111% |
| 2026-06-24 | 43.74 | 43.74 | 40.85 | 40.85 | +1.189% | 2 | 3,362 | +0.367% |
| 2026-06-23 | 40.16 | 40.45 | 39.88 | 40.37 | +1.153% | 98 | 3,301 | +1.561% |
| 2026-06-22 | 43.00 | 43.00 | 39.81 | 39.91 | -10.716% | 353 | 3,300 | +2.731% |
| 2026-06-18 | 44.63 | 44.70 | 44.63 | 44.70 | +6.151% | 2 | 3,300 | -8.277% |
| 2026-06-17 | 42.48 | 42.48 | 41.25 | 42.11 | -3.195% | 8 | 3,298 | -2.636% |
| 2026-06-15 | 44.00 | 44.50 | 43.50 | 43.50 | +8.614% | 35 | 3,292 | -5.747% |
| 2026-06-12 | 40.00 | 40.50 | 39.54 | 40.05 | -3.610% | 7 | 3,288 | +2.372% |
| 2026-06-11 | 40.20 | 41.90 | 39.37 | 41.55 | +1.465% | 23 | 3,277 | -1.324% |
| 2026-06-10 | 40.80 | 41.20 | 40.80 | 40.95 | -9.282% | 10 | 3,279 | +0.122% |
| 2026-06-09 | 45.23 | 45.23 | 42.62 | 45.14 | +2.591% | 22 | 3,290 | -9.171% |
| 2026-06-08 | 45.00 | 45.35 | 44.00 | 44.00 | -1.654% | 202 | 3,134 | -6.818% |
| 2026-06-05 | 48.38 | 48.38 | 44.54 | 44.74 | -5.612% | 15 | 3,132 | -8.359% |
| 2026-06-04 | 47.40 | 47.40 | 47.40 | 47.40 | +6.040% | 1 | 3,133 | -13.502% |
| 2026-06-03 | 48.50 | 48.50 | 44.70 | 44.70 | -8.869% | 3 | 3,130 | -8.277% |
| 2026-06-02 | 48.25 | 50.91 | 48.25 | 49.05 | -4.665% | 4 | 3,129 | -16.412% |
| 2026-06-01 | 51.53 | 51.68 | 51.45 | 51.45 | -6.590% | 9 | 3,127 | -20.311% |
| 2026-05-29 | 55.08 | 55.08 | 55.08 | 55.08 | -3.538% | 10 | 3,117 | -25.563% |
| 2026-05-28 | 54.00 | 57.10 | 54.00 | 57.10 | +2.883% | 5 | 3,116 | -28.196% |
| 2026-05-27 | 53.60 | 55.50 | 53.60 | 55.50 | +9.360% | 7 | 3,117 | -26.126% |
| 2026-05-26 | 51.60 | 51.60 | 49.50 | 50.75 | -2.084% | 8 | 3,115 | -19.212% |
| 2026-05-22 | 52.00 | 52.00 | 51.83 | 51.83 | +3.847% | 2 | 3,113 | -20.895% |
| 2026-05-20 | 48.50 | 49.99 | 48.50 | 49.91 | +6.623% | 16 | 3,111 | -17.852% |
| 2026-05-19 | 47.57 | 47.57 | 45.40 | 46.81 | -7.307% | 31 | 3,109 | -12.412% |
| 2026-05-18 | 52.20 | 52.20 | 50.50 | 50.50 | +1.651% | 4 | 3,111 | -18.812% |
| 2026-05-15 | 49.52 | 49.75 | 49.52 | 49.68 | -4.553% | 6 | 3,107 | -17.472% |
| 2026-05-14 | 52.75 | 52.75 | 52.05 | 52.05 | -0.989% | 4 | 3,106 | -21.230% |
| 2026-05-13 | 49.83 | 52.57 | 49.83 | 52.57 | +7.549% | 7 | 3,107 | -22.009% |
| 2026-05-12 | 49.88 | 49.94 | 48.63 | 48.88 | -6.234% | 15 | 3,107 | -16.121% |
| 2026-05-11 | 53.17 | 53.35 | 51.60 | 52.13 | -2.103% | 9 | 3,106 | -21.350% |
| 2026-05-08 | 54.00 | 54.50 | 53.25 | 53.25 | -1.480% | 4 | 3,105 | -23.005% |
| 2026-05-07 | 54.35 | 55.00 | 53.90 | 54.05 | -5.175% | 25 | 3,103 | -24.144% |
| 2026-05-06 | 55.00 | 57.35 | 55.00 | 57.00 | +3.392% | 18 | 3,101 | -28.070% |
| 2026-05-05 | 57.41 | 57.41 | 54.65 | 55.13 | +2.206% | 23 | 3,084 | -25.630% |
| 2026-05-04 | 57.35 | 57.35 | 53.94 | 53.94 | +0.335% | 46 | 3,087 | -23.990% |
| 2026-05-01 | 51.68 | 54.13 | 51.68 | 53.76 | +6.985% | 118 | 3,136 | -23.735% |
| 2026-04-30 | 48.12 | 50.25 | 46.70 | 50.25 | -1.180% | 53 | 3,132 | -18.408% |
| 2026-04-29 | 51.60 | 51.60 | 50.22 | 50.85 | +3.882% | 246 | 3,155 | -19.371% |
| 2026-04-28 | 49.67 | 49.67 | 48.95 | 48.95 | -4.020% | 5 | 3,159 | -16.241% |
| 2026-04-27 | 50.25 | 51.00 | 48.51 | 51.00 | -0.488% | 41 | 3,157 | -19.608% |
| 2026-04-24 | 49.25 | 52.56 | 48.38 | 51.25 | +8.742% | 25 | 3,159 | -20.000% |
| 2026-04-23 | 47.19 | 48.04 | 47.13 | 47.13 | +3.491% | 17 | 3,158 | -13.007% |
| 2026-04-22 | 45.54 | 45.56 | 45.23 | 45.54 | -1.000% | 18 | 3,158 | -9.969% |
| 2026-04-21 | 46.00 | 46.00 | 46.00 | 46.00 | +5.432% | 2 | 3,157 | -10.870% |
| 2026-04-20 | 41.96 | 43.63 | 41.96 | 43.63 | -5.049% | 203 | 3,152 | -6.028% |
| 2026-04-17 | 47.00 | 47.00 | 45.10 | 45.95 | +5.149% | 21 | 3,146 | -10.773% |
| 2026-04-15 | 45.00 | 45.00 | 43.70 | 43.70 | -0.704% | 125 | 3,097 | -6.178% |
| 2026-04-14 | 42.30 | 44.01 | 42.30 | 44.01 | +12.846% | 9 | 3,097 | -6.839% |
| 2026-04-13 | 38.69 | 39.25 | 38.69 | 39.00 | 0.000% | 19 | 3,100 | +5.128% |
| 2026-04-10 | 38.50 | 39.71 | 38.50 | 39.00 | +8.333% | 13 | 3,100 | +5.128% |
| 2026-04-09 | 36.00 | 36.00 | 36.00 | 36.00 | +17.801% | 1 | 3,108 | +13.889% |
| 2026-04-08 | 30.09 | 30.56 | 30.00 | 30.56 | +10.644% | 16 | 3,109 | +34.162% |
| 2026-04-07 | 27.62 | 27.62 | 27.62 | 27.62 | +0.840% | 1 | 3,111 | +48.443% |
| 2026-04-06 | 27.34 | 27.39 | 27.32 | 27.39 | -0.400% | 3 | 3,110 | +49.690% |
| 2026-04-02 | 27.50 | 27.50 | 27.50 | 27.50 | +0.073% | 3 | 3,110 | +49.091% |
| 2026-04-01 | 26.55 | 27.50 | 26.55 | 27.48 | +4.487% | 39 | 3,110 | +49.199% |
| 2026-03-31 | 26.07 | 26.30 | 26.05 | 26.30 | +11.346% | 3 | 3,106 | +55.894% |
| 2026-03-30 | 24.25 | 24.25 | 23.62 | 23.62 | +0.940% | 4 | 3,104 | +73.582% |
| 2026-03-27 | 23.55 | 23.70 | 23.23 | 23.40 | -11.364% | 10 | 3,103 | +75.214% |
| 2026-03-26 | 26.10 | 27.35 | 26.10 | 26.40 | -1.566% | 3 | 3,101 | +55.303% |
| 2026-03-25 | 26.50 | 27.15 | 26.40 | 26.82 | +6.218% | 283 | 3,098 | +52.871% |
| 2026-03-20 | 25.20 | 25.25 | 25.00 | 25.25 | -3.071% | 7 | 3,098 | +62.376% |
| 2026-03-19 | 26.15 | 26.15 | 25.50 | 26.05 | -1.698% | 14 | 3,102 | +57.390% |
| 2026-03-18 | 27.38 | 27.38 | 26.32 | 26.50 | -4.020% | 47 | 3,103 | +54.717% |
| 2026-03-17 | 27.60 | 27.61 | 27.60 | 27.61 | +6.397% | 2 | 3,103 | +48.497% |
| 2026-03-13 | 27.35 | 27.35 | 25.95 | 25.95 | -5.292% | 5 | 3,101 | +57.996% |
| 2026-03-12 | 27.35 | 27.40 | 27.35 | 27.40 | -2.143% | 2 | 3,101 | +49.635% |
| 2026-03-11 | 28.25 | 28.25 | 28.00 | 28.00 | -3.114% | 16 | 3,101 | +46.429% |
| 2026-03-10 | 28.90 | 28.90 | 28.90 | 28.90 | +0.347% | 3 | 3,101 | +41.869% |
| 2026-03-09 | 27.98 | 29.00 | 27.80 | 28.80 | -4.414% | 52 | 3,101 | +42.361% |
| 2026-03-06 | 30.15 | 30.49 | 29.86 | 30.13 | -5.844% | 168 | 3,101 | +36.077% |
| 2026-03-05 | 30.80 | 32.00 | 30.80 | 32.00 | +2.894% | 42 | 3,151 | +28.125% |
| 2026-03-04 | 30.15 | 31.10 | 30.15 | 31.10 | +12.477% | 24 | 3,153 | +31.833% |
| 2026-03-03 | 26.10 | 27.65 | 26.10 | 27.65 | -2.020% | 78 | 3,153 | +48.282% |
| 2026-03-02 | 28.00 | 28.25 | 27.52 | 28.22 | +0.534% | 10 | 3,179 | +45.287% |
| 2026-02-27 | 27.16 | 28.07 | 27.16 | 28.07 | +2.708% | 7 | 3,175 | +46.063% |
| 2026-02-26 | 27.85 | 27.85 | 27.33 | 27.33 | -4.105% | 5 | 3,173 | +50.018% |
| 2026-02-25 | 28.49 | 28.60 | 28.03 | 28.50 | +1.064% | 14 | 3,159 | +43.860% |
| 2026-02-24 | 26.18 | 28.20 | 26.18 | 28.20 | +6.818% | 12 | 3,159 | +45.390% |
| 2026-02-23 | 26.15 | 26.40 | 26.15 | 26.40 | -6.183% | 4 | 3,151 | +55.303% |
| 2026-02-20 | 27.75 | 28.14 | 26.95 | 28.14 | +13.239% | 15 | 3,154 | +45.700% |
| 2026-02-17 | 24.47 | 24.85 | 24.47 | 24.85 | +6.607% | 11 | 3,160 | +64.990% |
| 2026-02-13 | 23.75 | 24.00 | 23.31 | 23.31 | -2.469% | 11 | 3,149 | +75.890% |
| 2026-02-12 | 25.45 | 25.45 | 23.62 | 23.90 | -9.298% | 15 | 3,149 | +71.548% |
| 2026-02-11 | 27.20 | 27.20 | 26.35 | 26.35 | -2.768% | 6 | 3,148 | +55.598% |
| 2026-02-10 | 27.23 | 28.20 | 27.03 | 27.10 | -1.275% | 3,144 | 3,145 | +51.292% |
| 2026-02-09 | 25.00 | 27.45 | 25.00 | 27.45 | +5.780% | 2 | 159 | +49.362% |
| 2026-02-06 | 24.00 | 26.35 | 23.15 | 25.95 | -22.653% | 18 | 157 | +57.996% |
| 2026-02-05 | 33.55 | 34.50 | 32.00 | 33.55 | -6.806% | 33 | 157 | +22.206% |
| 2026-02-04 | 38.00 | 38.27 | 36.00 | 36.00 | -5.636% | 48 | 151 | +13.889% |
| 2026-02-03 | 38.20 | 38.20 | 38.15 | 38.15 | -2.405% | 2 | 113 | +7.471% |
| 2026-01-29 | 39.46 | 39.46 | 39.09 | 39.09 | +1.348% | 2 | 113 | +4.886% |
| 2026-01-26 | 38.76 | 38.76 | 38.57 | 38.57 | +0.574% | 12 | 112 | +6.300% |
| 2026-01-23 | 37.50 | 38.35 | 37.50 | 38.35 | +5.328% | 32 | 100 | +6.910% |
| 2026-01-22 | 34.90 | 36.41 | 34.90 | 36.41 | +9.208% | 3 | 107 | +12.606% |
| 2026-01-21 | 33.90 | 33.90 | 33.34 | 33.34 | -5.819% | 5 | 107 | +22.975% |
| 2026-01-20 | 35.25 | 36.75 | 35.25 | 35.40 | -8.052% | 17 | 107 | +15.819% |
| 2026-01-15 | 38.50 | 38.50 | 38.50 | 38.50 | +1.717% | 11 | 96 | +6.494% |
| 2026-01-14 | 38.65 | 38.70 | 37.55 | 37.85 | -6.658% | 17 | 85 | +8.322% |
| 2026-01-13 | 40.40 | 40.55 | 40.40 | 40.55 | -5.213% | 2 | 82 | +1.110% |
| 2026-01-12 | 42.78 | 42.78 | 42.78 | 42.78 | +1.857% | 4 | 83 | -4.161% |
| 2026-01-08 | 42.00 | 42.00 | 42.00 | 42.00 | +1.205% | 20 | 79 | -2.381% |
| 2026-01-07 | 40.15 | 41.95 | 40.15 | 41.50 | +4.219% | 25 | 67 | -1.205% |
| 2026-01-06 | 36.44 | 40.34 | 36.44 | 39.82 | +11.854% | 10 | 66 | +2.963% |
| 2026-01-05 | 36.50 | 36.50 | 35.48 | 35.60 | +8.207% | 6 | 66 | +15.169% |
| 2026-01-02 | 35.68 | 35.68 | 32.90 | 32.90 | -4.968% | 52 | 66 | +24.620% |
| 2025-12-30 | 34.78 | 34.86 | 34.62 | 34.62 | -2.753% | 11 | 15 | +18.429% |
| 2025-12-29 | 35.74 | 35.74 | 35.60 | 35.60 | -1.820% | 2 | 4 | +15.169% |
| 2025-12-26 | 37.35 | 37.35 | 36.26 | 36.26 | 0.000% | 4 | 4 | +13.072% |