AMZN281215C00360000
AMZN Dec 15 2028 360.00 Call
optionOPRA
EODOct 6, 2026
33.60USD+3.864%(+1.25)8Vol1,407OI
AMZN281215C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 33.60 | 33.60 | 33.60 | 33.60 | +3.864% | 8 | 1,399 | 0.000% |
| 2026-10-05 | 31.76 | 32.35 | 31.76 | 32.35 | +2.862% | 2 | 1,400 | +3.864% |
| 2026-10-02 | 31.59 | 31.59 | 31.30 | 31.45 | -0.789% | 80 | 1,320 | +6.836% |
| 2026-09-30 | 31.70 | 31.70 | 31.70 | 31.70 | +6.447% | 5 | 1,315 | +5.994% |
| 2026-09-28 | 30.50 | 30.50 | 29.72 | 29.78 | -6.057% | 23 | 1,296 | +12.827% |
| 2026-09-25 | 31.84 | 31.84 | 31.70 | 31.70 | +4.793% | 72 | 1,272 | +5.994% |
| 2026-09-24 | 30.87 | 30.87 | 30.25 | 30.25 | -4.574% | 27 | 1,296 | +11.074% |
| 2026-09-23 | 33.00 | 33.00 | 31.70 | 31.70 | -6.710% | 84 | 1,375 | +5.994% |
| 2026-09-22 | 35.00 | 35.00 | 33.98 | 33.98 | -6.776% | 3 | 1,378 | -1.118% |
| 2026-09-21 | 35.50 | 36.45 | 35.50 | 36.45 | +10.555% | 82 | 1,299 | -7.819% |
| 2026-09-17 | 32.97 | 32.97 | 32.97 | 32.97 | +5.843% | 1 | 1,300 | +1.911% |
| 2026-09-16 | 31.98 | 31.98 | 31.15 | 31.15 | -2.656% | 2 | 1,301 | +7.865% |
| 2026-09-15 | 33.00 | 33.00 | 32.00 | 32.00 | -8.441% | 89 | 1,376 | +5.000% |
| 2026-09-14 | 34.00 | 35.00 | 33.50 | 34.95 | -4.768% | 9 | 1,376 | -3.863% |
| 2026-09-11 | 36.70 | 36.70 | 36.70 | 36.70 | +5.339% | 1 | 1,375 | -8.447% |
| 2026-09-10 | 34.15 | 34.84 | 34.15 | 34.84 | +0.986% | 61 | 1,314 | -3.559% |
| 2026-09-09 | 35.00 | 35.00 | 34.00 | 34.50 | -4.033% | 159 | 1,214 | -2.609% |
| 2026-09-04 | 35.25 | 36.17 | 35.25 | 35.95 | -2.575% | 4 | 1,213 | -6.537% |
| 2026-09-03 | 36.45 | 36.95 | 36.45 | 36.90 | +5.822% | 69 | 1,213 | -8.943% |
| 2026-09-02 | 35.00 | 35.00 | 34.87 | 34.87 | -0.994% | 2 | 1,213 | -3.642% |
| 2026-09-01 | 35.00 | 35.22 | 35.00 | 35.22 | -6.305% | 24 | 1,213 | -4.600% |
| 2026-08-31 | 39.00 | 39.10 | 37.59 | 37.59 | -8.250% | 12 | 1,213 | -10.615% |
| 2026-08-28 | 37.75 | 41.60 | 37.75 | 40.97 | +14.282% | 54 | 1,212 | -17.989% |
| 2026-08-27 | 37.00 | 37.00 | 35.40 | 35.85 | -2.846% | 29 | 1,211 | -6.276% |
| 2026-08-26 | 38.06 | 38.06 | 36.90 | 36.90 | -1.992% | 4 | 1,211 | -8.943% |
| 2026-08-25 | 39.48 | 39.48 | 37.65 | 37.65 | -3.462% | 4 | 1,210 | -10.757% |
| 2026-08-24 | 38.81 | 39.00 | 38.81 | 39.00 | +5.121% | 2 | 1,209 | -13.846% |
| 2026-08-21 | 37.75 | 37.75 | 37.10 | 37.10 | -6.854% | 2 | 1,211 | -9.434% |
| 2026-08-19 | 38.65 | 40.40 | 38.65 | 39.83 | +4.404% | 20 | 1,205 | -15.641% |
| 2026-08-18 | 38.15 | 38.15 | 38.15 | 38.15 | -0.131% | 2 | 1,203 | -11.927% |
| 2026-08-17 | 37.50 | 38.25 | 37.00 | 38.20 | -3.291% | 22 | 1,202 | -12.042% |
| 2026-08-14 | 40.10 | 40.10 | 39.16 | 39.50 | -3.186% | 18 | 1,215 | -14.937% |
| 2026-08-13 | 40.25 | 40.80 | 40.25 | 40.80 | -5.226% | 23 | 1,201 | -17.647% |
| 2026-08-12 | 44.35 | 44.35 | 42.30 | 43.05 | -5.176% | 144 | 1,160 | -21.951% |
| 2026-08-11 | 45.40 | 45.40 | 45.40 | 45.40 | -9.472% | 11 | 1,171 | -25.991% |
| 2026-08-10 | 50.10 | 50.15 | 49.90 | 50.15 | +3.938% | 63 | 1,119 | -33.001% |
| 2026-08-07 | 48.25 | 48.25 | 48.25 | 48.25 | +5.464% | 11 | 1,108 | -30.363% |
| 2026-08-06 | 46.69 | 46.69 | 45.75 | 45.75 | -1.401% | 2 | 1,109 | -26.557% |
| 2026-08-05 | 51.61 | 51.61 | 46.40 | 46.40 | -7.200% | 3 | 1,109 | -27.586% |
| 2026-08-04 | 48.63 | 50.85 | 48.63 | 50.00 | -3.846% | 21 | 1,099 | -32.800% |
| 2026-08-03 | 47.85 | 54.55 | 47.85 | 52.00 | +18.101% | 133 | 1,119 | -35.385% |
| 2026-07-31 | 42.42 | 46.30 | 42.42 | 44.03 | +39.556% | 20 | 1,118 | -23.688% |
| 2026-07-30 | 31.50 | 31.60 | 31.50 | 31.55 | +14.936% | 4 | 1,119 | +6.498% |
| 2026-07-29 | 27.80 | 29.17 | 27.45 | 27.45 | -6.154% | 16 | 1,129 | +22.404% |
| 2026-07-28 | 28.85 | 29.25 | 28.77 | 29.25 | -2.597% | 5 | 1,129 | +14.872% |
| 2026-07-27 | 30.52 | 30.52 | 30.03 | 30.03 | -1.217% | 11 | 1,140 | +11.888% |
| 2026-07-24 | 30.61 | 31.06 | 30.40 | 30.40 | -4.101% | 12 | 1,137 | +10.526% |
| 2026-07-23 | 31.49 | 32.00 | 31.49 | 31.70 | -10.275% | 10 | 1,133 | +5.994% |
| 2026-07-22 | 36.57 | 36.57 | 35.33 | 35.33 | -8.472% | 2 | 1,132 | -4.897% |
| 2026-07-20 | 38.60 | 38.60 | 38.60 | 38.60 | +1.312% | 1 | 1,132 | -12.953% |
| 2026-07-17 | 38.00 | 38.10 | 38.00 | 38.10 | -9.394% | 4 | 1,134 | -11.811% |
| 2026-07-16 | 42.35 | 42.35 | 42.05 | 42.05 | +0.191% | 2 | 1,132 | -20.095% |
| 2026-07-15 | 42.36 | 42.49 | 41.94 | 41.97 | +6.388% | 34 | 1,149 | -19.943% |
| 2026-07-13 | 39.44 | 39.45 | 39.44 | 39.45 | +4.503% | 21 | 1,169 | -14.829% |
| 2026-07-08 | 37.75 | 37.97 | 37.70 | 37.75 | -4.139% | 82 | 1,131 | -10.993% |
| 2026-07-02 | 38.94 | 39.38 | 38.94 | 39.38 | +6.432% | 5 | 1,132 | -14.678% |
| 2026-06-30 | 36.70 | 37.00 | 36.70 | 37.00 | +0.271% | 4 | 1,136 | -9.189% |
| 2026-06-29 | 38.75 | 40.00 | 36.90 | 36.90 | +14.953% | 16 | 1,131 | -8.943% |
| 2026-06-26 | 32.60 | 32.60 | 32.00 | 32.10 | -1.685% | 4 | 1,131 | +4.673% |
| 2026-06-25 | 31.85 | 33.10 | 31.42 | 32.65 | -11.757% | 30 | 1,133 | +2.910% |
| 2026-06-24 | 37.00 | 37.00 | 37.00 | 37.00 | +6.628% | 1 | 1,133 | -9.189% |
| 2026-06-23 | 35.35 | 35.55 | 34.50 | 34.70 | +1.225% | 44 | 1,129 | -3.170% |
| 2026-06-22 | 36.40 | 36.40 | 34.28 | 34.28 | -10.262% | 5 | 1,128 | -1.984% |
| 2026-06-18 | 36.60 | 38.22 | 36.35 | 38.20 | +6.200% | 26 | 1,125 | -12.042% |
| 2026-06-17 | 36.85 | 36.85 | 35.25 | 35.97 | -7.246% | 55 | 1,128 | -6.589% |
| 2026-06-16 | 39.25 | 39.25 | 38.78 | 38.78 | +3.138% | 3 | 1,128 | -13.357% |
| 2026-06-15 | 37.91 | 37.91 | 37.52 | 37.60 | +10.232% | 11 | 1,127 | -10.638% |
| 2026-06-12 | 34.16 | 34.31 | 34.11 | 34.11 | +0.828% | 12 | 1,115 | -1.495% |
| 2026-06-11 | 34.65 | 34.65 | 33.83 | 33.83 | -4.651% | 33 | 1,082 | -0.680% |
| 2026-06-10 | 35.00 | 35.48 | 34.74 | 35.48 | -5.938% | 3 | 1,082 | -5.299% |
| 2026-06-09 | 37.72 | 37.72 | 37.72 | 37.72 | -0.737% | 1 | 1,081 | -10.923% |
| 2026-06-08 | 37.50 | 38.00 | 37.40 | 38.00 | -6.771% | 12 | 1,079 | -11.579% |
| 2026-06-05 | 40.76 | 40.76 | 40.76 | 40.76 | +1.292% | 2 | 1,077 | -17.566% |
| 2026-06-04 | 40.24 | 40.24 | 40.24 | 40.24 | +4.384% | 1 | 1,076 | -16.501% |
| 2026-06-03 | 39.65 | 39.70 | 38.55 | 38.55 | -11.175% | 31 | 1,075 | -12.840% |
| 2026-06-02 | 41.00 | 43.40 | 41.00 | 43.40 | -8.051% | 50 | 1,075 | -22.581% |
| 2026-05-28 | 45.93 | 47.20 | 45.93 | 47.20 | +0.106% | 71 | 1,027 | -28.814% |
| 2026-05-27 | 46.32 | 47.15 | 45.25 | 47.15 | +10.164% | 45 | 993 | -28.738% |
| 2026-05-26 | 42.35 | 42.80 | 42.35 | 42.80 | -2.948% | 13 | 986 | -21.495% |
| 2026-05-21 | 43.71 | 44.10 | 43.71 | 44.10 | +5.000% | 3 | 987 | -23.810% |
| 2026-05-20 | 42.27 | 42.27 | 41.17 | 42.00 | +5.000% | 4 | 985 | -20.000% |
| 2026-05-19 | 40.00 | 40.00 | 40.00 | 40.00 | -7.429% | 1 | 984 | -16.000% |
| 2026-05-18 | 43.21 | 43.21 | 43.21 | 43.21 | +4.120% | 11 | 984 | -22.240% |
| 2026-05-15 | 41.00 | 41.50 | 41.00 | 41.50 | -5.617% | 20 | 965 | -19.036% |
| 2026-05-14 | 44.00 | 44.00 | 43.97 | 43.97 | +7.244% | 35 | 932 | -23.584% |
| 2026-05-13 | 40.80 | 41.00 | 40.70 | 41.00 | -0.485% | 4 | 932 | -18.049% |
| 2026-05-12 | 41.75 | 41.93 | 41.20 | 41.20 | -6.129% | 6 | 932 | -18.447% |
| 2026-05-11 | 43.89 | 43.89 | 43.89 | 43.89 | -2.769% | 1 | 931 | -23.445% |
| 2026-05-08 | 45.14 | 45.14 | 45.14 | 45.14 | +0.200% | 10 | 921 | -25.565% |
| 2026-05-07 | 46.57 | 46.57 | 45.05 | 45.05 | -5.456% | 6 | 916 | -25.416% |
| 2026-05-06 | 47.52 | 49.00 | 47.37 | 47.65 | +0.021% | 97 | 915 | -29.486% |
| 2026-05-05 | 48.35 | 48.35 | 46.50 | 47.64 | +3.678% | 24 | 915 | -29.471% |
| 2026-05-04 | 45.00 | 48.65 | 45.00 | 45.95 | +2.659% | 15 | 917 | -26.877% |
| 2026-05-01 | 42.75 | 46.00 | 42.75 | 44.76 | +12.519% | 13 | 923 | -24.933% |
| 2026-04-30 | 45.15 | 45.15 | 39.12 | 39.78 | -6.466% | 57 | 870 | -15.535% |
| 2026-04-29 | 43.85 | 43.85 | 42.53 | 42.53 | +2.978% | 2 | 871 | -20.997% |
| 2026-04-28 | 42.36 | 42.36 | 41.30 | 41.30 | -2.709% | 7 | 864 | -18.644% |
| 2026-04-27 | 43.20 | 43.27 | 42.45 | 42.45 | -2.771% | 7 | 862 | -20.848% |
| 2026-04-24 | 41.40 | 44.10 | 41.40 | 43.66 | +8.878% | 17 | 848 | -23.042% |
| 2026-04-23 | 40.00 | 41.41 | 40.00 | 40.10 | +1.519% | 12 | 846 | -16.209% |
| 2026-04-22 | 38.49 | 39.50 | 38.35 | 39.50 | +1.282% | 27 | 840 | -14.937% |
| 2026-04-21 | 39.00 | 39.00 | 39.00 | 39.00 | +11.429% | 1 | 839 | -13.846% |
| 2026-04-20 | 36.15 | 36.15 | 35.00 | 35.00 | -7.919% | 2 | 838 | -4.000% |
| 2026-04-17 | 39.63 | 39.63 | 38.01 | 38.01 | +8.600% | 10 | 830 | -11.602% |
| 2026-04-16 | 35.00 | 35.00 | 35.00 | 35.00 | -5.226% | 1 | 829 | -4.000% |
| 2026-04-15 | 37.03 | 37.11 | 36.82 | 36.93 | -0.859% | 8 | 827 | -9.017% |
| 2026-04-14 | 36.18 | 38.29 | 35.88 | 37.25 | +13.567% | 134 | 911 | -9.799% |
| 2026-04-10 | 31.84 | 33.15 | 31.84 | 32.80 | +9.516% | 3 | 911 | +2.439% |
| 2026-04-09 | 27.25 | 29.95 | 26.95 | 29.95 | +21.108% | 15 | 911 | +12.187% |
| 2026-04-08 | 24.73 | 24.73 | 24.73 | 24.73 | +10.254% | 1 | 902 | +35.867% |
| 2026-04-06 | 22.43 | 22.43 | 22.43 | 22.43 | +0.134% | 1 | 902 | +49.799% |
| 2026-04-01 | 21.55 | 22.40 | 21.55 | 22.40 | +3.944% | 41 | 902 | +50.000% |
| 2026-03-31 | 21.58 | 21.61 | 21.55 | 21.55 | +11.370% | 160 | 861 | +55.916% |
| 2026-03-30 | 19.37 | 19.37 | 19.35 | 19.35 | +1.575% | 175 | 701 | +73.643% |
| 2026-03-27 | 18.90 | 19.17 | 18.90 | 19.05 | -8.545% | 223 | 863 | +76.378% |
| 2026-03-24 | 20.40 | 20.83 | 20.40 | 20.83 | -2.664% | 14 | 1,008 | +61.306% |
| 2026-03-23 | 21.80 | 21.80 | 21.25 | 21.40 | +5.679% | 215 | 1,004 | +57.009% |
| 2026-03-20 | 20.50 | 20.50 | 20.25 | 20.25 | -3.571% | 203 | 984 | +65.926% |
| 2026-03-19 | 21.00 | 21.00 | 21.00 | 21.00 | -2.778% | 1 | 787 | +60.000% |
| 2026-03-18 | 21.60 | 21.60 | 21.60 | 21.60 | -6.087% | 1 | 787 | +55.556% |
| 2026-03-17 | 22.46 | 23.00 | 22.46 | 23.00 | +7.931% | 13 | 787 | +46.087% |
| 2026-03-16 | 21.31 | 21.31 | 21.31 | 21.31 | -1.797% | 2 | 787 | +57.672% |
| 2026-03-13 | 21.27 | 21.70 | 21.19 | 21.70 | -2.472% | 15 | 785 | +54.839% |
| 2026-03-12 | 22.50 | 22.50 | 22.25 | 22.25 | -5.319% | 2 | 786 | +51.011% |
| 2026-03-09 | 23.50 | 23.50 | 23.50 | 23.50 | -11.421% | 2 | 787 | +42.979% |
| 2026-03-05 | 26.33 | 27.00 | 26.25 | 26.53 | +2.670% | 117 | 787 | +26.649% |
| 2026-03-04 | 25.10 | 25.84 | 25.10 | 25.84 | +12.986% | 3 | 693 | +30.031% |
| 2026-03-03 | 22.65 | 23.14 | 22.06 | 22.87 | -1.845% | 23 | 694 | +46.917% |
| 2026-03-02 | 23.19 | 23.30 | 23.19 | 23.30 | -0.129% | 4 | 694 | +44.206% |
| 2026-02-27 | 23.08 | 23.33 | 23.08 | 23.33 | +1.479% | 4 | 694 | +44.021% |
| 2026-02-26 | 22.96 | 22.99 | 22.96 | 22.99 | -3.200% | 11 | 692 | +46.151% |
| 2026-02-25 | 23.28 | 23.75 | 23.28 | 23.75 | +7.955% | 2 | 690 | +41.474% |
| 2026-02-23 | 22.00 | 22.00 | 22.00 | 22.00 | -5.983% | 4 | 690 | +52.727% |
| 2026-02-20 | 23.39 | 23.40 | 23.39 | 23.40 | +8.333% | 4 | 690 | +43.590% |
| 2026-02-19 | 21.02 | 21.60 | 21.02 | 21.60 | -2.834% | 5 | 690 | +55.556% |
| 2026-02-18 | 22.20 | 22.23 | 22.20 | 22.23 | +7.703% | 25 | 687 | +51.147% |
| 2026-02-17 | 20.05 | 20.67 | 20.05 | 20.64 | +7.837% | 6 | 672 | +62.791% |
| 2026-02-13 | 19.42 | 20.10 | 19.04 | 19.14 | -2.843% | 110 | 573 | +75.549% |
| 2026-02-12 | 20.65 | 20.65 | 19.59 | 19.70 | -8.372% | 37 | 573 | +70.558% |
| 2026-02-11 | 22.25 | 22.25 | 21.30 | 21.50 | -5.495% | 6 | 551 | +56.279% |
| 2026-02-10 | 23.00 | 24.00 | 22.75 | 22.75 | +0.088% | 9 | 549 | +47.692% |
| 2026-02-09 | 21.00 | 23.28 | 21.00 | 22.73 | -1.814% | 20 | 547 | +47.822% |
| 2026-02-06 | 19.75 | 23.15 | 19.00 | 23.15 | -12.642% | 172 | 553 | +45.140% |
| 2026-02-05 | 27.45 | 28.50 | 26.50 | 26.50 | -12.829% | 213 | 435 | +26.792% |
| 2026-02-04 | 30.96 | 31.00 | 30.00 | 30.40 | -5.443% | 303 | 633 | +10.526% |
| 2026-02-03 | 34.75 | 34.75 | 31.51 | 32.15 | -4.030% | 56 | 632 | +4.510% |
| 2026-01-29 | 32.10 | 33.50 | 31.70 | 33.50 | -0.888% | 105 | 582 | +0.299% |
| 2026-01-28 | 35.15 | 35.15 | 33.80 | 33.80 | -2.594% | 4 | 480 | -0.592% |
| 2026-01-27 | 32.28 | 34.70 | 32.28 | 34.70 | +8.880% | 146 | 479 | -3.170% |
| 2026-01-26 | 31.87 | 31.87 | 31.87 | 31.87 | +0.568% | 50 | 342 | +5.428% |
| 2026-01-23 | 30.96 | 31.69 | 30.96 | 31.69 | +8.083% | 9 | 292 | +6.027% |
| 2026-01-22 | 29.20 | 30.15 | 28.56 | 29.32 | +0.721% | 113 | 293 | +14.598% |
| 2026-01-21 | 28.50 | 29.11 | 27.90 | 29.11 | +2.320% | 7 | 188 | +15.424% |
| 2026-01-20 | 29.65 | 29.65 | 28.20 | 28.45 | -9.250% | 22 | 183 | +18.102% |
| 2026-01-16 | 31.50 | 31.50 | 30.95 | 31.35 | -1.724% | 153 | 36 | +7.177% |
| 2026-01-15 | 31.36 | 31.90 | 31.36 | 31.90 | +2.441% | 4 | 36 | +5.329% |
| 2026-01-14 | 34.30 | 34.30 | 31.14 | 31.14 | -7.045% | 5 | 35 | +7.900% |
| 2026-01-13 | 35.00 | 35.00 | 33.50 | 33.50 | -6.685% | 9 | 31 | +0.299% |
| 2026-01-12 | 35.65 | 35.90 | 35.50 | 35.90 | -0.278% | 10 | 24 | -6.407% |
| 2026-01-09 | 34.92 | 36.00 | 34.90 | 36.00 | 0.000% | 18 | 15 | -6.667% |