AMZN281215C00380000
AMZN Dec 15 2028 380.00 Call
optionOPRA
EODOct 5, 2026
28.60USD+8.745%(+2.30)1Vol1,590OI
AMZN281215C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.60 | 28.60 | 28.60 | 28.60 | +8.745% | 1 | 1,591 | 0.000% |
| 2026-10-01 | 27.40 | 27.40 | 26.30 | 26.30 | -5.396% | 6 | 1,589 | +8.745% |
| 2026-09-30 | 28.65 | 28.65 | 27.80 | 27.80 | +5.543% | 205 | 1,392 | +2.878% |
| 2026-09-29 | 26.30 | 26.34 | 26.30 | 26.34 | -1.052% | 31 | 1,392 | +8.580% |
| 2026-09-28 | 26.60 | 26.62 | 26.60 | 26.62 | -0.672% | 3 | 1,392 | +7.438% |
| 2026-09-24 | 26.89 | 26.89 | 26.80 | 26.80 | -4.694% | 3 | 1,393 | +6.716% |
| 2026-09-23 | 29.75 | 29.75 | 28.00 | 28.12 | -8.044% | 3 | 1,391 | +1.707% |
| 2026-09-22 | 31.75 | 31.75 | 30.00 | 30.58 | -2.611% | 9 | 1,388 | -6.475% |
| 2026-09-21 | 31.36 | 31.40 | 31.36 | 31.40 | +12.143% | 2 | 1,388 | -8.917% |
| 2026-09-16 | 29.00 | 29.00 | 28.00 | 28.00 | -2.946% | 2 | 1,389 | +2.143% |
| 2026-09-15 | 28.94 | 28.94 | 28.40 | 28.85 | -3.447% | 152 | 1,366 | -0.867% |
| 2026-09-14 | 30.20 | 30.20 | 29.80 | 29.88 | -5.353% | 3 | 1,368 | -4.284% |
| 2026-09-11 | 31.85 | 31.85 | 31.57 | 31.57 | +2.934% | 2 | 1,367 | -9.408% |
| 2026-09-10 | 30.93 | 30.93 | 30.65 | 30.67 | -4.603% | 65 | 1,305 | -6.749% |
| 2026-09-08 | 32.15 | 32.15 | 32.15 | 32.15 | -0.464% | 3 | 1,302 | -11.042% |
| 2026-09-03 | 32.30 | 32.30 | 32.30 | 32.30 | +4.904% | 1 | 1,302 | -11.455% |
| 2026-09-02 | 31.00 | 31.00 | 30.79 | 30.79 | -1.314% | 15 | 1,307 | -7.113% |
| 2026-09-01 | 31.12 | 31.20 | 31.12 | 31.20 | -4.294% | 6 | 1,306 | -8.333% |
| 2026-08-31 | 32.90 | 32.90 | 32.60 | 32.60 | -10.929% | 2 | 1,308 | -12.270% |
| 2026-08-28 | 34.30 | 37.25 | 34.25 | 36.60 | +16.821% | 10 | 1,302 | -21.858% |
| 2026-08-27 | 32.60 | 32.60 | 31.29 | 31.33 | -6.198% | 19 | 1,293 | -8.714% |
| 2026-08-26 | 33.35 | 33.40 | 33.35 | 33.40 | -2.053% | 2 | 1,294 | -14.371% |
| 2026-08-25 | 34.10 | 34.35 | 34.00 | 34.10 | -1.729% | 246 | 1,250 | -16.129% |
| 2026-08-24 | 34.00 | 34.75 | 34.00 | 34.70 | -4.144% | 13 | 1,251 | -17.579% |
| 2026-08-19 | 33.77 | 36.28 | 33.77 | 36.20 | +6.314% | 23 | 1,250 | -20.994% |
| 2026-08-17 | 33.42 | 34.05 | 32.45 | 34.05 | -3.019% | 572 | 1,240 | -16.006% |
| 2026-08-14 | 35.11 | 35.11 | 35.11 | 35.11 | -4.592% | 1 | 1,240 | -18.542% |
| 2026-08-13 | 36.75 | 36.80 | 36.10 | 36.80 | -3.539% | 51 | 1,201 | -22.283% |
| 2026-08-12 | 38.89 | 38.89 | 37.70 | 38.15 | -6.265% | 47 | 1,175 | -25.033% |
| 2026-08-11 | 41.30 | 41.30 | 40.70 | 40.70 | -10.055% | 13 | 1,163 | -29.730% |
| 2026-08-10 | 42.35 | 45.25 | 42.35 | 45.25 | +6.471% | 13 | 1,157 | -36.796% |
| 2026-08-07 | 42.50 | 42.50 | 42.50 | 42.50 | +1.553% | 1 | 1,156 | -32.706% |
| 2026-08-05 | 43.53 | 43.53 | 41.85 | 41.85 | -6.897% | 4 | 1,158 | -31.661% |
| 2026-08-04 | 44.00 | 44.95 | 44.00 | 44.95 | -7.700% | 2 | 1,158 | -36.374% |
| 2026-08-03 | 47.10 | 49.00 | 47.10 | 48.70 | +15.677% | 45 | 1,197 | -41.273% |
| 2026-07-31 | 39.70 | 42.10 | 39.33 | 42.10 | +44.972% | 77 | 1,213 | -32.067% |
| 2026-07-30 | 28.02 | 29.24 | 28.02 | 29.04 | +19.654% | 57 | 1,210 | -1.515% |
| 2026-07-29 | 25.45 | 25.50 | 24.27 | 24.27 | -6.833% | 8 | 1,210 | +17.841% |
| 2026-07-28 | 25.85 | 26.05 | 25.80 | 26.05 | -2.215% | 5 | 1,214 | +9.789% |
| 2026-07-27 | 26.95 | 26.95 | 26.64 | 26.64 | -3.127% | 3 | 1,212 | +7.357% |
| 2026-07-24 | 27.30 | 27.50 | 27.30 | 27.50 | -3.509% | 11 | 1,218 | +4.000% |
| 2026-07-23 | 28.00 | 28.50 | 28.00 | 28.50 | -25.118% | 5 | 1,217 | +0.351% |
| 2026-07-16 | 38.06 | 38.06 | 38.06 | 38.06 | +0.848% | 1 | 1,217 | -24.855% |
| 2026-07-15 | 38.06 | 38.35 | 37.73 | 37.74 | +11.327% | 47 | 1,244 | -24.218% |
| 2026-07-14 | 34.13 | 34.13 | 33.80 | 33.90 | -5.571% | 14 | 1,247 | -15.634% |
| 2026-07-13 | 35.90 | 35.90 | 35.90 | 35.90 | +5.495% | 1 | 1,247 | -20.334% |
| 2026-07-10 | 34.03 | 34.03 | 34.03 | 34.03 | -0.671% | 1 | 1,246 | -15.957% |
| 2026-07-09 | 32.50 | 34.26 | 32.50 | 34.26 | +2.575% | 4 | 1,242 | -16.521% |
| 2026-07-08 | 34.20 | 34.39 | 33.30 | 33.40 | -3.885% | 171 | 1,222 | -14.371% |
| 2026-07-07 | 34.23 | 35.17 | 34.23 | 34.75 | -2.388% | 203 | 1,107 | -17.698% |
| 2026-07-06 | 34.10 | 35.60 | 34.10 | 35.60 | +2.860% | 3 | 1,107 | -19.663% |
| 2026-07-01 | 35.25 | 35.25 | 34.61 | 34.61 | -3.727% | 20 | 1,107 | -17.365% |
| 2026-06-29 | 34.90 | 35.95 | 34.90 | 35.95 | +21.535% | 46 | 1,110 | -20.445% |
| 2026-06-26 | 29.58 | 29.58 | 29.58 | 29.58 | +0.956% | 2 | 1,112 | -3.313% |
| 2026-06-25 | 29.35 | 30.00 | 29.20 | 29.30 | -7.717% | 82 | 1,116 | -2.389% |
| 2026-06-24 | 33.00 | 33.00 | 31.75 | 31.75 | +1.926% | 3 | 1,115 | -9.921% |
| 2026-06-23 | 31.36 | 32.14 | 31.00 | 31.15 | -0.922% | 63 | 1,053 | -8.186% |
| 2026-06-22 | 33.47 | 33.47 | 31.44 | 31.44 | -7.284% | 3 | 1,054 | -9.033% |
| 2026-06-18 | 32.85 | 34.64 | 32.85 | 33.91 | +4.338% | 6 | 1,048 | -15.659% |
| 2026-06-17 | 32.36 | 32.50 | 32.36 | 32.50 | -7.565% | 2 | 1,050 | -12.000% |
| 2026-06-16 | 34.27 | 35.16 | 34.27 | 35.16 | +3.717% | 3 | 1,050 | -18.658% |
| 2026-06-15 | 34.45 | 34.70 | 33.85 | 33.90 | +8.654% | 49 | 1,058 | -15.634% |
| 2026-06-12 | 30.08 | 31.20 | 30.08 | 31.20 | 0.000% | 29 | 1,053 | -8.333% |
| 2026-06-11 | 31.00 | 31.20 | 30.81 | 31.20 | 0.000% | 16 | 1,047 | -8.333% |
| 2026-06-10 | 32.35 | 32.35 | 31.20 | 31.20 | -9.644% | 3 | 1,046 | -8.333% |
| 2026-06-09 | 32.89 | 34.53 | 32.85 | 34.53 | +1.499% | 16 | 1,037 | -17.173% |
| 2026-06-08 | 34.92 | 34.92 | 34.02 | 34.02 | +0.177% | 170 | 872 | -15.932% |
| 2026-06-05 | 37.50 | 37.50 | 33.96 | 33.96 | -6.959% | 11 | 883 | -15.783% |
| 2026-06-04 | 36.50 | 36.50 | 36.50 | 36.50 | +7.353% | 1 | 884 | -21.644% |
| 2026-06-03 | 35.50 | 35.50 | 34.00 | 34.00 | -8.108% | 18 | 884 | -15.882% |
| 2026-06-02 | 37.00 | 37.00 | 37.00 | 37.00 | -8.529% | 1 | 884 | -22.703% |
| 2026-06-01 | 40.00 | 40.50 | 39.11 | 40.45 | -3.484% | 66 | 868 | -29.295% |
| 2026-05-29 | 42.68 | 42.68 | 41.40 | 41.91 | +0.263% | 64 | 859 | -31.759% |
| 2026-05-27 | 40.93 | 41.80 | 40.93 | 41.80 | +11.467% | 12 | 861 | -31.579% |
| 2026-05-26 | 39.60 | 39.60 | 37.50 | 37.50 | -5.542% | 8 | 859 | -23.733% |
| 2026-05-22 | 40.50 | 40.50 | 39.70 | 39.70 | +6.720% | 5 | 862 | -27.960% |
| 2026-05-21 | 37.00 | 37.20 | 37.00 | 37.20 | 0.000% | 12 | 870 | -23.118% |
| 2026-05-20 | 35.99 | 37.20 | 35.98 | 37.20 | +5.682% | 43 | 907 | -23.118% |
| 2026-05-19 | 35.00 | 35.55 | 35.00 | 35.20 | -2.222% | 54 | 862 | -18.750% |
| 2026-05-18 | 39.50 | 39.63 | 36.00 | 36.00 | -2.703% | 66 | 839 | -20.556% |
| 2026-05-15 | 37.05 | 37.10 | 37.00 | 37.00 | -5.540% | 13 | 847 | -22.703% |
| 2026-05-14 | 39.70 | 39.70 | 39.17 | 39.17 | -2.075% | 10 | 852 | -26.985% |
| 2026-05-13 | 40.00 | 40.00 | 40.00 | 40.00 | +7.846% | 22 | 861 | -28.500% |
| 2026-05-12 | 37.09 | 37.09 | 37.09 | 37.09 | -8.420% | 1 | 862 | -22.890% |
| 2026-05-11 | 39.70 | 40.65 | 39.70 | 40.50 | -1.412% | 12 | 865 | -29.383% |
| 2026-05-08 | 37.70 | 41.08 | 37.70 | 41.08 | +2.700% | 6 | 863 | -30.380% |
| 2026-05-07 | 41.25 | 41.25 | 40.00 | 40.00 | -5.437% | 84 | 857 | -28.500% |
| 2026-05-06 | 42.10 | 43.40 | 42.10 | 42.30 | -1.628% | 14 | 845 | -32.388% |
| 2026-05-05 | 43.30 | 44.55 | 43.00 | 43.00 | +5.263% | 37 | 826 | -33.488% |
| 2026-05-04 | 40.00 | 45.00 | 40.00 | 40.85 | +3.812% | 151 | 728 | -29.988% |
| 2026-05-01 | 38.50 | 42.00 | 38.29 | 39.35 | -1.255% | 57 | 728 | -27.319% |
| 2026-04-30 | 40.05 | 40.05 | 32.95 | 39.85 | +4.868% | 64 | 714 | -28.231% |
| 2026-04-29 | 36.36 | 40.10 | 36.20 | 38.00 | +3.542% | 144 | 714 | -24.737% |
| 2026-04-28 | 36.32 | 37.63 | 36.10 | 36.70 | -3.294% | 20 | 708 | -22.071% |
| 2026-04-27 | 36.50 | 38.65 | 36.50 | 37.95 | -3.631% | 414 | 512 | -24.638% |
| 2026-04-24 | 36.90 | 39.59 | 36.90 | 39.38 | +10.992% | 347 | 281 | -27.374% |
| 2026-04-23 | 35.30 | 36.75 | 34.65 | 35.48 | +0.853% | 178 | 219 | -19.391% |
| 2026-04-22 | 34.50 | 35.18 | 34.18 | 35.18 | +5.836% | 36 | 214 | -18.704% |
| 2026-04-21 | 35.00 | 35.00 | 33.00 | 33.24 | +2.277% | 133 | 137 | -13.959% |
| 2026-04-20 | 32.25 | 32.58 | 31.56 | 32.50 | 0.000% | 323 | 0 | -12.000% |