AMZN281215C00340000
AMZN Dec 15 2028 340.00 Call
optionOPRA
EODOct 6, 2026
38.20USD+9.928%(+3.45)18Vol1,157OI
AMZN281215C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 38.40 | 38.55 | 38.20 | 38.20 | +9.928% | 18 | 1,162 | 0.000% |
| 2026-10-05 | 34.75 | 34.75 | 34.75 | 34.75 | -4.428% | 5 | 1,167 | +9.928% |
| 2026-10-02 | 36.36 | 36.36 | 36.36 | 36.36 | +1.849% | 10 | 1,177 | +5.061% |
| 2026-09-30 | 35.46 | 36.75 | 35.46 | 35.70 | +5.000% | 4 | 1,177 | +7.003% |
| 2026-09-29 | 34.29 | 34.51 | 34.00 | 34.00 | -3.683% | 102 | 1,276 | +12.353% |
| 2026-09-28 | 34.40 | 35.30 | 34.40 | 35.30 | -1.507% | 112 | 1,353 | +8.215% |
| 2026-09-25 | 35.84 | 35.84 | 35.84 | 35.84 | +0.674% | 1 | 1,354 | +6.585% |
| 2026-09-24 | 35.05 | 35.60 | 34.80 | 35.60 | -2.466% | 37 | 1,320 | +7.303% |
| 2026-09-23 | 36.48 | 36.50 | 36.48 | 36.50 | -7.945% | 41 | 1,313 | +4.658% |
| 2026-09-22 | 40.76 | 40.78 | 38.60 | 39.65 | -2.890% | 16 | 1,316 | -3.657% |
| 2026-09-21 | 39.50 | 40.83 | 38.55 | 40.83 | +6.411% | 3 | 1,316 | -6.441% |
| 2026-09-18 | 38.22 | 38.37 | 38.19 | 38.37 | +2.429% | 3 | 1,318 | -0.443% |
| 2026-09-17 | 37.46 | 37.46 | 37.46 | 37.46 | +6.420% | 3 | 1,321 | +1.975% |
| 2026-09-16 | 36.20 | 36.20 | 35.20 | 35.20 | -5.655% | 13 | 1,323 | +8.523% |
| 2026-09-15 | 36.88 | 37.31 | 36.88 | 37.31 | -5.064% | 6 | 1,318 | +2.385% |
| 2026-09-14 | 39.05 | 39.30 | 39.05 | 39.30 | -2.723% | 8 | 1,324 | -2.799% |
| 2026-09-11 | 40.40 | 40.40 | 40.40 | 40.40 | +4.990% | 3 | 1,324 | -5.446% |
| 2026-09-10 | 39.88 | 39.88 | 38.48 | 38.48 | -0.440% | 3 | 1,324 | -0.728% |
| 2026-09-09 | 39.60 | 39.60 | 38.65 | 38.65 | -8.412% | 7 | 1,320 | -1.164% |
| 2026-09-04 | 40.45 | 42.20 | 40.45 | 42.20 | +1.564% | 2 | 1,319 | -9.479% |
| 2026-09-03 | 40.92 | 41.55 | 40.90 | 41.55 | +5.887% | 7 | 1,318 | -8.063% |
| 2026-09-02 | 39.50 | 39.50 | 39.24 | 39.24 | +0.230% | 303 | 1,417 | -2.650% |
| 2026-09-01 | 39.60 | 40.30 | 39.15 | 39.15 | -8.314% | 8 | 1,421 | -2.427% |
| 2026-08-31 | 42.70 | 42.70 | 42.70 | 42.70 | -9.245% | 1 | 1,420 | -10.539% |
| 2026-08-28 | 41.65 | 47.05 | 41.65 | 47.05 | +16.173% | 36 | 1,406 | -18.810% |
| 2026-08-27 | 41.00 | 41.00 | 39.92 | 40.50 | -4.028% | 15 | 1,404 | -5.679% |
| 2026-08-26 | 42.25 | 42.25 | 42.20 | 42.20 | -1.310% | 8 | 1,404 | -9.479% |
| 2026-08-25 | 42.80 | 42.80 | 42.76 | 42.76 | -2.196% | 136 | 1,404 | -10.664% |
| 2026-08-24 | 43.72 | 43.72 | 43.72 | 43.72 | +3.922% | 1 | 1,404 | -12.626% |
| 2026-08-21 | 42.07 | 42.07 | 42.07 | 42.07 | -2.616% | 1 | 1,404 | -9.199% |
| 2026-08-20 | 44.85 | 44.85 | 43.20 | 43.20 | -4.425% | 4 | 1,405 | -11.574% |
| 2026-08-19 | 44.47 | 45.45 | 44.47 | 45.20 | +7.619% | 45 | 1,375 | -15.487% |
| 2026-08-18 | 42.46 | 42.46 | 42.00 | 42.00 | -3.114% | 24 | 1,385 | -9.048% |
| 2026-08-17 | 44.60 | 44.60 | 42.45 | 43.35 | -2.144% | 8 | 1,382 | -11.880% |
| 2026-08-14 | 44.30 | 44.30 | 44.30 | 44.30 | -3.021% | 21 | 1,367 | -13.770% |
| 2026-08-13 | 45.54 | 45.68 | 45.54 | 45.68 | -5.287% | 2 | 1,365 | -16.375% |
| 2026-08-12 | 49.00 | 49.00 | 47.78 | 48.23 | -4.778% | 12 | 1,363 | -20.796% |
| 2026-08-11 | 51.46 | 51.46 | 50.30 | 50.65 | -7.657% | 16 | 1,353 | -24.580% |
| 2026-08-10 | 54.85 | 54.85 | 54.85 | 54.85 | +1.952% | 1 | 1,352 | -30.356% |
| 2026-08-07 | 53.80 | 53.80 | 53.80 | 53.80 | +2.829% | 11 | 1,352 | -28.996% |
| 2026-08-06 | 52.32 | 52.32 | 52.32 | 52.32 | +2.088% | 1 | 1,352 | -26.988% |
| 2026-08-05 | 55.15 | 55.15 | 50.87 | 51.25 | -6.461% | 9 | 1,269 | -25.463% |
| 2026-08-04 | 54.49 | 54.79 | 54.49 | 54.79 | -6.342% | 11 | 1,270 | -30.279% |
| 2026-08-03 | 58.00 | 59.85 | 58.00 | 58.50 | +12.760% | 125 | 1,253 | -34.701% |
| 2026-07-31 | 49.27 | 51.88 | 49.27 | 51.88 | +40.978% | 17 | 1,253 | -26.369% |
| 2026-07-30 | 34.90 | 36.85 | 34.90 | 36.80 | +16.640% | 206 | 1,092 | +3.804% |
| 2026-07-29 | 31.92 | 31.92 | 31.53 | 31.55 | -3.102% | 101 | 1,142 | +21.078% |
| 2026-07-28 | 32.56 | 32.56 | 32.56 | 32.56 | -3.239% | 1 | 1,142 | +17.322% |
| 2026-07-27 | 34.88 | 34.88 | 33.65 | 33.65 | -1.781% | 11 | 1,135 | +13.522% |
| 2026-07-24 | 35.00 | 35.00 | 34.20 | 34.26 | -2.946% | 24 | 1,129 | +11.500% |
| 2026-07-23 | 35.38 | 35.51 | 34.90 | 35.30 | -11.816% | 8 | 1,127 | +8.215% |
| 2026-07-22 | 40.03 | 40.03 | 40.03 | 40.03 | -5.745% | 1 | 1,128 | -4.572% |
| 2026-07-21 | 42.47 | 42.47 | 42.47 | 42.47 | -8.014% | 1 | 1,127 | -10.054% |
| 2026-07-16 | 46.52 | 46.52 | 46.17 | 46.17 | +0.217% | 29 | 1,102 | -17.262% |
| 2026-07-15 | 46.81 | 46.95 | 46.07 | 46.07 | +9.952% | 35 | 1,102 | -17.083% |
| 2026-07-14 | 41.76 | 41.90 | 41.76 | 41.90 | -4.447% | 98 | 1,039 | -8.831% |
| 2026-07-13 | 42.95 | 43.85 | 42.92 | 43.85 | +4.405% | 7 | 1,039 | -12.885% |
| 2026-07-10 | 44.80 | 44.80 | 42.00 | 42.00 | +1.572% | 2 | 1,037 | -9.048% |
| 2026-07-09 | 39.49 | 41.35 | 39.49 | 41.35 | +2.099% | 5 | 1,037 | -7.618% |
| 2026-07-08 | 40.50 | 40.50 | 40.50 | 40.50 | -5.285% | 1 | 1,038 | -5.679% |
| 2026-07-07 | 42.76 | 42.76 | 42.76 | 42.76 | -0.674% | 1 | 1,037 | -10.664% |
| 2026-07-06 | 42.95 | 43.05 | 42.95 | 43.05 | +0.116% | 3 | 1,036 | -11.266% |
| 2026-07-02 | 43.79 | 44.03 | 43.00 | 43.00 | +1.153% | 20 | 1,041 | -11.163% |
| 2026-07-01 | 42.51 | 42.51 | 42.51 | 42.51 | +5.484% | 1 | 1,041 | -10.139% |
| 2026-06-30 | 40.67 | 40.67 | 40.25 | 40.30 | -3.819% | 4 | 1,039 | -5.211% |
| 2026-06-29 | 42.14 | 42.14 | 41.14 | 41.90 | +18.697% | 6 | 1,041 | -8.831% |
| 2026-06-26 | 35.30 | 35.30 | 35.30 | 35.30 | +0.713% | 1 | 1,041 | +8.215% |
| 2026-06-25 | 35.05 | 36.60 | 35.05 | 35.05 | -11.333% | 107 | 1,039 | +8.987% |
| 2026-06-24 | 39.55 | 39.64 | 39.50 | 39.53 | +2.889% | 4 | 1,040 | -3.365% |
| 2026-06-23 | 38.21 | 39.10 | 37.75 | 38.42 | -0.208% | 106 | 1,012 | -0.573% |
| 2026-06-22 | 40.57 | 40.57 | 38.50 | 38.50 | -9.561% | 10 | 1,016 | -0.779% |
| 2026-06-18 | 42.57 | 42.57 | 42.57 | 42.57 | +3.451% | 2 | 1,014 | -10.265% |
| 2026-06-15 | 41.93 | 42.00 | 41.15 | 41.15 | +7.413% | 62 | 985 | -7.169% |
| 2026-06-12 | 38.31 | 38.31 | 38.31 | 38.31 | -1.135% | 5 | 990 | -0.287% |
| 2026-06-11 | 38.75 | 38.75 | 37.78 | 38.75 | +0.389% | 20 | 995 | -1.419% |
| 2026-06-10 | 39.40 | 40.05 | 38.60 | 38.60 | -8.314% | 47 | 983 | -1.036% |
| 2026-06-09 | 40.57 | 42.10 | 40.57 | 42.10 | +2.184% | 13 | 992 | -9.264% |
| 2026-06-08 | 42.65 | 42.65 | 41.15 | 41.20 | -2.439% | 93 | 993 | -7.282% |
| 2026-06-05 | 44.50 | 45.78 | 42.23 | 42.23 | -1.996% | 3 | 993 | -9.543% |
| 2026-06-03 | 44.20 | 44.35 | 41.60 | 43.09 | -11.447% | 44 | 995 | -11.348% |
| 2026-06-01 | 48.87 | 50.00 | 48.55 | 48.66 | -5.146% | 11 | 994 | -21.496% |
| 2026-05-29 | 52.25 | 52.70 | 51.30 | 51.30 | -4.558% | 129 | 1,028 | -25.536% |
| 2026-05-28 | 51.75 | 53.75 | 51.75 | 53.75 | +4.674% | 5 | 1,025 | -28.930% |
| 2026-05-27 | 49.30 | 52.40 | 49.30 | 51.35 | +6.315% | 16 | 1,031 | -25.609% |
| 2026-05-21 | 48.30 | 48.30 | 48.30 | 48.30 | +2.919% | 150 | 1,031 | -20.911% |
| 2026-05-20 | 46.93 | 46.93 | 46.93 | 46.93 | -0.191% | 20 | 1,011 | -18.602% |
| 2026-05-18 | 46.98 | 47.02 | 46.98 | 47.02 | -0.445% | 2 | 1,011 | -18.758% |
| 2026-05-15 | 47.23 | 47.23 | 47.23 | 47.23 | -3.435% | 1 | 1,011 | -19.119% |
| 2026-05-14 | 48.50 | 48.91 | 48.50 | 48.91 | -1.072% | 12 | 1,007 | -21.897% |
| 2026-05-13 | 46.84 | 49.44 | 46.78 | 49.44 | +5.080% | 66 | 998 | -22.735% |
| 2026-05-12 | 46.88 | 47.05 | 45.80 | 47.05 | -4.525% | 9 | 999 | -18.810% |
| 2026-05-11 | 49.25 | 49.28 | 49.25 | 49.28 | -3.750% | 2 | 999 | -22.484% |
| 2026-05-08 | 50.89 | 51.40 | 50.89 | 51.20 | +0.609% | 12 | 998 | -25.391% |
| 2026-05-07 | 52.27 | 52.27 | 49.70 | 50.89 | -6.280% | 25 | 1,001 | -24.936% |
| 2026-05-06 | 51.78 | 54.30 | 51.78 | 54.30 | +3.725% | 33 | 1,014 | -29.650% |
| 2026-05-05 | 54.35 | 54.35 | 51.60 | 52.35 | +1.769% | 152 | 1,029 | -27.030% |
| 2026-05-04 | 50.35 | 51.64 | 50.35 | 51.44 | +3.439% | 28 | 1,021 | -25.739% |
| 2026-05-01 | 50.99 | 50.99 | 49.73 | 49.73 | +7.084% | 131 | 937 | -23.185% |
| 2026-04-30 | 43.60 | 46.44 | 43.15 | 46.44 | -3.950% | 7 | 935 | -17.743% |
| 2026-04-29 | 46.74 | 48.38 | 46.49 | 48.35 | +0.457% | 45 | 899 | -20.993% |
| 2026-04-27 | 47.90 | 48.13 | 47.52 | 48.13 | -0.311% | 15 | 890 | -20.632% |
| 2026-04-24 | 47.03 | 48.90 | 47.03 | 48.28 | +10.607% | 18 | 872 | -20.878% |
| 2026-04-23 | 45.75 | 46.36 | 43.65 | 43.65 | -0.908% | 9 | 866 | -12.486% |
| 2026-04-22 | 43.15 | 44.10 | 42.86 | 44.05 | +9.305% | 27 | 859 | -13.280% |
| 2026-04-20 | 40.50 | 40.50 | 40.14 | 40.30 | -4.570% | 7 | 857 | -5.211% |
| 2026-04-17 | 42.50 | 44.06 | 42.23 | 42.23 | +3.632% | 15 | 845 | -9.543% |
| 2026-04-16 | 40.75 | 40.75 | 40.75 | 40.75 | -2.605% | 7 | 845 | -6.258% |
| 2026-04-15 | 41.84 | 41.84 | 41.84 | 41.84 | -0.618% | 1 | 844 | -8.700% |
| 2026-04-14 | 38.10 | 42.12 | 38.10 | 42.10 | +12.869% | 26 | 846 | -9.264% |
| 2026-04-13 | 36.52 | 37.30 | 36.06 | 37.30 | +2.332% | 11 | 849 | +2.413% |
| 2026-04-10 | 36.85 | 36.85 | 36.45 | 36.45 | +8.838% | 11 | 849 | +4.801% |
| 2026-04-09 | 30.35 | 33.70 | 30.35 | 33.49 | +18.339% | 27 | 838 | +14.064% |
| 2026-04-08 | 28.30 | 28.30 | 28.30 | 28.30 | +13.200% | 2 | 853 | +34.982% |
| 2026-04-07 | 25.20 | 25.20 | 25.00 | 25.00 | -2.496% | 7 | 851 | +52.800% |
| 2026-04-06 | 25.64 | 25.64 | 25.64 | 25.64 | +1.344% | 1 | 850 | +48.986% |
| 2026-04-01 | 25.30 | 25.30 | 25.30 | 25.30 | +11.601% | 1 | 849 | +50.988% |
| 2026-03-30 | 21.75 | 22.67 | 21.75 | 22.67 | +4.470% | 20 | 849 | +68.505% |
| 2026-03-27 | 22.65 | 22.65 | 21.70 | 21.70 | -13.718% | 67 | 832 | +76.037% |
| 2026-03-26 | 25.53 | 25.76 | 25.15 | 25.15 | -0.789% | 82 | 815 | +51.889% |
| 2026-03-25 | 25.54 | 25.54 | 25.35 | 25.35 | +7.643% | 7 | 739 | +50.690% |
| 2026-03-24 | 24.50 | 24.50 | 23.55 | 23.55 | -3.285% | 206 | 738 | +62.208% |
| 2026-03-23 | 24.35 | 24.35 | 24.35 | 24.35 | +1.883% | 1 | 591 | +56.879% |
| 2026-03-20 | 23.75 | 23.90 | 23.75 | 23.90 | -1.484% | 4 | 590 | +59.833% |
| 2026-03-19 | 23.60 | 24.26 | 23.60 | 24.26 | -2.414% | 4 | 590 | +57.461% |
| 2026-03-18 | 25.55 | 25.55 | 24.86 | 24.86 | -3.643% | 26 | 589 | +53.660% |
| 2026-03-17 | 25.80 | 25.80 | 25.80 | 25.80 | +1.176% | 1 | 564 | +48.062% |
| 2026-03-16 | 24.55 | 25.50 | 24.55 | 25.50 | +3.659% | 2 | 563 | +49.804% |
| 2026-03-13 | 25.60 | 25.60 | 24.15 | 24.60 | -3.150% | 8 | 561 | +55.285% |
| 2026-03-12 | 25.40 | 25.40 | 25.40 | 25.40 | -3.238% | 5 | 559 | +50.394% |
| 2026-03-11 | 26.30 | 26.30 | 26.25 | 26.25 | +1.744% | 30 | 564 | +45.524% |
| 2026-03-09 | 25.80 | 25.80 | 25.80 | 25.80 | -8.185% | 1 | 534 | +48.062% |
| 2026-03-06 | 28.10 | 28.80 | 28.10 | 28.10 | -6.799% | 53 | 533 | +35.943% |
| 2026-03-05 | 30.10 | 30.22 | 29.64 | 30.15 | +5.052% | 305 | 480 | +26.700% |
| 2026-03-04 | 28.70 | 28.70 | 28.70 | 28.70 | +10.597% | 1 | 360 | +33.101% |
| 2026-03-03 | 25.75 | 25.95 | 25.75 | 25.95 | 0.000% | 3 | 360 | +47.206% |
| 2026-02-26 | 25.60 | 25.95 | 25.60 | 25.95 | -1.890% | 78 | 360 | +47.206% |
| 2026-02-25 | 26.45 | 26.45 | 26.45 | 26.45 | +1.927% | 1 | 374 | +44.423% |
| 2026-02-24 | 26.07 | 26.07 | 25.95 | 25.95 | +4.637% | 7 | 374 | +47.206% |
| 2026-02-23 | 24.75 | 24.80 | 24.45 | 24.80 | -6.096% | 4 | 375 | +54.032% |
| 2026-02-20 | 26.41 | 26.41 | 26.41 | 26.41 | +6.535% | 1 | 372 | +44.642% |
| 2026-02-18 | 24.79 | 24.79 | 24.79 | 24.79 | +7.595% | 3 | 373 | +54.094% |
| 2026-02-17 | 23.04 | 23.04 | 23.04 | 23.04 | +2.037% | 1 | 370 | +65.799% |
| 2026-02-13 | 21.85 | 22.58 | 21.85 | 22.58 | -0.353% | 7 | 364 | +69.176% |
| 2026-02-12 | 22.52 | 22.66 | 22.47 | 22.66 | -6.749% | 15 | 364 | +68.579% |
| 2026-02-11 | 24.30 | 24.65 | 24.30 | 24.30 | -6.610% | 27 | 365 | +57.202% |
| 2026-02-10 | 26.02 | 26.02 | 26.02 | 26.02 | -0.345% | 3 | 340 | +46.810% |
| 2026-02-09 | 24.52 | 26.17 | 23.35 | 26.11 | +4.817% | 16 | 337 | +46.304% |
| 2026-02-06 | 21.75 | 25.00 | 21.72 | 24.91 | -17.816% | 40 | 337 | +53.352% |
| 2026-02-05 | 31.00 | 31.72 | 30.30 | 30.31 | -14.620% | 33 | 337 | +26.031% |
| 2026-02-04 | 35.60 | 35.60 | 35.50 | 35.50 | -0.056% | 5 | 321 | +7.606% |
| 2026-02-03 | 36.00 | 36.00 | 35.34 | 35.52 | -7.258% | 7 | 316 | +7.545% |
| 2026-02-02 | 38.92 | 38.92 | 38.30 | 38.30 | +4.104% | 21 | 311 | -0.261% |
| 2026-01-29 | 36.25 | 37.65 | 36.15 | 36.79 | -3.943% | 59 | 297 | +3.833% |
| 2026-01-28 | 38.30 | 38.30 | 38.30 | 38.30 | -2.046% | 1 | 317 | -0.261% |
| 2026-01-27 | 36.50 | 39.10 | 36.50 | 39.10 | +6.977% | 112 | 318 | -2.302% |
| 2026-01-26 | 36.55 | 36.55 | 36.55 | 36.55 | +2.095% | 1 | 301 | +4.514% |
| 2026-01-23 | 35.72 | 35.80 | 35.72 | 35.80 | +6.548% | 2 | 300 | +6.704% |
| 2026-01-22 | 32.57 | 34.25 | 32.57 | 33.60 | +6.667% | 24 | 300 | +13.690% |
| 2026-01-21 | 32.40 | 32.40 | 31.48 | 31.50 | -2.928% | 27 | 293 | +21.270% |
| 2026-01-20 | 30.95 | 33.71 | 30.95 | 32.45 | -9.610% | 4 | 300 | +17.720% |
| 2026-01-16 | 35.90 | 35.90 | 35.90 | 35.90 | +0.617% | 2 | 299 | +6.407% |
| 2026-01-15 | 35.68 | 35.68 | 35.68 | 35.68 | +0.507% | 1 | 299 | +7.063% |
| 2026-01-14 | 36.32 | 36.32 | 35.17 | 35.50 | -6.085% | 74 | 298 | +7.606% |
| 2026-01-13 | 38.45 | 39.40 | 37.80 | 37.80 | -6.667% | 19 | 300 | +1.058% |
| 2026-01-12 | 40.00 | 40.50 | 40.00 | 40.50 | +0.947% | 3 | 294 | -5.679% |
| 2026-01-09 | 38.40 | 40.75 | 37.06 | 40.12 | +0.678% | 14 | 296 | -4.786% |
| 2026-01-08 | 38.55 | 39.89 | 38.05 | 39.85 | +5.423% | 25 | 290 | -4.141% |
| 2026-01-07 | 37.05 | 39.77 | 35.50 | 37.80 | +1.887% | 53 | 287 | +1.058% |
| 2026-01-06 | 34.75 | 38.25 | 34.75 | 37.10 | +8.798% | 120 | 263 | +2.965% |
| 2026-01-05 | 32.42 | 34.15 | 32.42 | 34.10 | +9.470% | 40 | 230 | +12.023% |
| 2026-01-02 | 32.50 | 32.50 | 30.40 | 31.15 | -3.590% | 225 | 230 | +22.632% |
| 2025-12-31 | 33.07 | 33.95 | 32.31 | 32.31 | -1.011% | 9 | 35 | +18.230% |
| 2025-12-30 | 32.70 | 33.00 | 32.42 | 32.64 | -2.567% | 18 | 35 | +17.034% |
| 2025-12-29 | 32.65 | 33.50 | 31.50 | 33.50 | -0.179% | 27 | 35 | +14.030% |
| 2025-12-26 | 33.65 | 33.65 | 33.10 | 33.56 | +0.149% | 12 | 10 | +13.826% |
| 2025-12-24 | 33.45 | 33.51 | 33.00 | 33.51 | 0.000% | 4 | 0 | +13.996% |