AMZN281215C00390000
AMZN Dec 15 2028 390.00 Call
optionOPRA
EODOct 6, 2026
27.95USD+7.500%(+1.95)1Vol2,340OI
AMZN281215C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 27.95 | 27.95 | 27.95 | 27.95 | +7.500% | 1 | 2,339 | 0.000% |
| 2026-10-02 | 26.00 | 26.00 | 26.00 | 26.00 | +6.339% | 1 | 2,338 | +7.500% |
| 2026-10-01 | 25.70 | 25.70 | 24.45 | 24.45 | -8.769% | 9 | 2,347 | +14.315% |
| 2026-09-30 | 26.50 | 26.80 | 26.50 | 26.80 | +10.288% | 2 | 2,347 | +4.291% |
| 2026-09-29 | 24.30 | 24.30 | 24.30 | 24.30 | -2.213% | 3 | 2,347 | +15.021% |
| 2026-09-28 | 24.90 | 24.90 | 24.85 | 24.85 | -3.345% | 5 | 2,348 | +12.475% |
| 2026-09-25 | 25.71 | 25.71 | 25.71 | 25.71 | -1.001% | 1 | 2,348 | +8.713% |
| 2026-09-24 | 25.21 | 26.00 | 25.00 | 25.97 | -0.231% | 10 | 2,344 | +7.624% |
| 2026-09-23 | 26.10 | 26.65 | 26.00 | 26.03 | -9.461% | 23 | 2,327 | +7.376% |
| 2026-09-22 | 28.40 | 28.75 | 28.40 | 28.75 | -3.685% | 4 | 2,330 | -2.783% |
| 2026-09-21 | 28.25 | 29.90 | 28.25 | 29.85 | +5.664% | 6 | 2,326 | -6.365% |
| 2026-09-18 | 27.70 | 28.32 | 27.70 | 28.25 | +4.398% | 19 | 2,328 | -1.062% |
| 2026-09-17 | 27.06 | 27.06 | 27.06 | 27.06 | +3.877% | 2 | 2,328 | +3.289% |
| 2026-09-16 | 26.30 | 26.30 | 26.05 | 26.05 | -3.519% | 3 | 2,329 | +7.294% |
| 2026-09-15 | 27.70 | 27.70 | 27.00 | 27.00 | -6.897% | 7 | 2,323 | +3.519% |
| 2026-09-14 | 28.00 | 29.00 | 27.75 | 29.00 | -2.685% | 113 | 2,427 | -3.621% |
| 2026-09-11 | 29.75 | 29.97 | 29.20 | 29.80 | +3.293% | 743 | 2,144 | -6.208% |
| 2026-09-10 | 28.92 | 29.10 | 28.85 | 28.85 | -0.173% | 15 | 2,138 | -3.120% |
| 2026-09-09 | 28.37 | 28.90 | 28.37 | 28.90 | -4.840% | 3 | 2,138 | -3.287% |
| 2026-09-08 | 30.30 | 30.37 | 30.00 | 30.37 | +3.475% | 6 | 2,133 | -7.968% |
| 2026-09-04 | 29.35 | 29.35 | 29.35 | 29.35 | -2.975% | 20 | 2,113 | -4.770% |
| 2026-09-03 | 30.50 | 30.50 | 30.25 | 30.25 | +4.095% | 2 | 2,112 | -7.603% |
| 2026-09-02 | 29.06 | 29.06 | 29.06 | 29.06 | -1.089% | 2 | 2,114 | -3.820% |
| 2026-09-01 | 29.27 | 29.38 | 29.27 | 29.38 | -7.900% | 22 | 2,114 | -4.867% |
| 2026-08-31 | 31.90 | 31.90 | 31.90 | 31.90 | -7.883% | 1 | 2,114 | -12.382% |
| 2026-08-28 | 32.40 | 35.05 | 32.30 | 34.63 | +17.749% | 11 | 2,115 | -19.290% |
| 2026-08-27 | 29.65 | 29.65 | 29.41 | 29.41 | -7.661% | 3 | 2,114 | -4.964% |
| 2026-08-25 | 32.20 | 32.31 | 31.85 | 31.85 | -0.469% | 39 | 2,130 | -12.245% |
| 2026-08-24 | 32.00 | 32.00 | 32.00 | 32.00 | +2.795% | 1 | 2,131 | -12.656% |
| 2026-08-21 | 31.45 | 32.00 | 30.95 | 31.13 | -2.871% | 16 | 2,130 | -10.215% |
| 2026-08-20 | 32.05 | 32.05 | 32.05 | 32.05 | -7.504% | 3 | 2,130 | -12.793% |
| 2026-08-19 | 32.00 | 34.65 | 32.00 | 34.65 | +9.826% | 490 | 1,933 | -19.336% |
| 2026-08-18 | 32.40 | 32.40 | 31.55 | 31.55 | -2.623% | 17 | 1,931 | -11.410% |
| 2026-08-17 | 31.73 | 32.40 | 31.30 | 32.40 | -1.370% | 136 | 1,928 | -13.735% |
| 2026-08-14 | 33.75 | 33.75 | 32.85 | 32.85 | -5.468% | 25 | 1,928 | -14.916% |
| 2026-08-13 | 34.70 | 34.80 | 33.86 | 34.75 | -1.781% | 101 | 1,923 | -19.568% |
| 2026-08-12 | 35.90 | 36.60 | 35.38 | 35.38 | -15.359% | 13 | 1,923 | -21.001% |
| 2026-08-10 | 41.50 | 41.90 | 41.50 | 41.80 | +8.122% | 12 | 1,919 | -33.134% |
| 2026-08-05 | 40.98 | 40.98 | 38.66 | 38.66 | -10.530% | 11 | 1,918 | -27.703% |
| 2026-08-04 | 43.05 | 43.21 | 43.05 | 43.21 | -5.179% | 4 | 1,918 | -35.316% |
| 2026-08-03 | 43.33 | 45.88 | 43.33 | 45.57 | +15.572% | 55 | 1,917 | -38.666% |
| 2026-07-31 | 35.70 | 39.75 | 35.70 | 39.43 | +48.233% | 26 | 1,930 | -29.115% |
| 2026-07-30 | 26.45 | 27.05 | 26.30 | 26.60 | +15.652% | 14 | 1,925 | +5.075% |
| 2026-07-29 | 24.00 | 24.00 | 23.00 | 23.00 | -6.122% | 53 | 1,970 | +21.522% |
| 2026-07-28 | 24.40 | 24.80 | 24.00 | 24.50 | -3.959% | 13 | 1,962 | +14.082% |
| 2026-07-27 | 26.40 | 26.40 | 25.50 | 25.51 | -0.585% | 7 | 1,960 | +9.565% |
| 2026-07-24 | 26.90 | 26.90 | 25.66 | 25.66 | -6.282% | 9 | 1,958 | +8.924% |
| 2026-07-23 | 26.40 | 27.38 | 26.40 | 27.38 | -16.702% | 6 | 1,955 | +2.082% |
| 2026-07-20 | 33.00 | 33.00 | 32.87 | 32.87 | +0.458% | 6 | 1,955 | -14.968% |
| 2026-07-17 | 32.72 | 32.72 | 32.72 | 32.72 | -11.448% | 1 | 1,955 | -14.578% |
| 2026-07-16 | 36.95 | 36.95 | 36.95 | 36.95 | +3.097% | 2 | 1,953 | -24.357% |
| 2026-07-15 | 36.25 | 36.32 | 35.83 | 35.84 | +9.939% | 73 | 1,953 | -22.015% |
| 2026-07-14 | 32.50 | 32.79 | 32.05 | 32.60 | -3.379% | 108 | 1,962 | -14.264% |
| 2026-07-13 | 33.67 | 34.16 | 33.38 | 33.74 | +3.815% | 104 | 1,945 | -17.161% |
| 2026-07-10 | 33.05 | 33.05 | 32.50 | 32.50 | +3.503% | 9 | 1,944 | -14.000% |
| 2026-07-09 | 31.81 | 31.81 | 31.22 | 31.40 | -2.786% | 6 | 1,944 | -10.987% |
| 2026-07-08 | 32.60 | 32.71 | 31.65 | 32.30 | -5.112% | 129 | 1,913 | -13.467% |
| 2026-07-07 | 33.75 | 34.06 | 32.67 | 34.04 | +0.118% | 79 | 1,912 | -17.891% |
| 2026-07-06 | 32.48 | 34.00 | 32.48 | 34.00 | +0.532% | 623 | 1,680 | -17.794% |
| 2026-07-01 | 33.97 | 34.38 | 33.52 | 33.82 | +8.224% | 109 | 1,632 | -17.357% |
| 2026-06-30 | 31.65 | 32.05 | 31.20 | 31.25 | -6.855% | 482 | 1,290 | -10.560% |
| 2026-06-29 | 33.20 | 33.55 | 33.06 | 33.55 | +21.470% | 5 | 1,289 | -16.692% |
| 2026-06-26 | 27.62 | 27.62 | 27.62 | 27.62 | -1.216% | 1 | 1,289 | +1.195% |
| 2026-06-25 | 27.90 | 28.48 | 27.80 | 27.96 | -6.644% | 37 | 1,292 | -0.036% |
| 2026-06-24 | 32.35 | 32.55 | 29.95 | 29.95 | -2.443% | 647 | 1,090 | -6.678% |
| 2026-06-23 | 29.89 | 30.70 | 29.89 | 30.70 | +2.231% | 71 | 1,028 | -8.958% |
| 2026-06-22 | 31.08 | 31.08 | 30.00 | 30.03 | -1.541% | 3 | 1,026 | -6.926% |
| 2026-06-17 | 30.54 | 30.54 | 30.49 | 30.50 | -6.154% | 9 | 1,034 | -8.361% |
| 2026-06-16 | 33.52 | 33.52 | 32.50 | 32.50 | -1.515% | 2 | 1,033 | -14.000% |
| 2026-06-15 | 33.00 | 33.00 | 33.00 | 33.00 | +12.207% | 7 | 1,040 | -15.303% |
| 2026-06-12 | 28.80 | 29.41 | 28.78 | 29.41 | -1.639% | 106 | 939 | -4.964% |
| 2026-06-11 | 30.00 | 30.00 | 29.35 | 29.90 | -0.664% | 14 | 931 | -6.522% |
| 2026-06-10 | 31.51 | 31.51 | 30.10 | 30.10 | -8.260% | 120 | 813 | -7.143% |
| 2026-06-09 | 33.40 | 33.40 | 32.75 | 32.81 | +1.768% | 5 | 812 | -14.813% |
| 2026-06-08 | 33.00 | 33.30 | 32.24 | 32.24 | -0.800% | 205 | 620 | -13.306% |
| 2026-06-05 | 35.14 | 35.14 | 32.50 | 32.50 | -7.592% | 76 | 629 | -14.000% |
| 2026-06-04 | 34.75 | 35.17 | 34.70 | 35.17 | +8.382% | 17 | 623 | -20.529% |
| 2026-06-03 | 34.85 | 34.85 | 32.42 | 32.45 | -10.852% | 22 | 615 | -13.867% |
| 2026-06-02 | 35.30 | 36.40 | 35.30 | 36.40 | -2.491% | 49 | 615 | -23.214% |
| 2026-06-01 | 37.39 | 38.00 | 36.76 | 37.33 | -5.133% | 45 | 593 | -25.127% |
| 2026-05-29 | 42.00 | 42.00 | 39.35 | 39.35 | -1.354% | 13 | 588 | -28.971% |
| 2026-05-27 | 37.37 | 39.89 | 37.37 | 39.89 | +12.366% | 26 | 588 | -29.932% |
| 2026-05-26 | 35.45 | 35.50 | 35.45 | 35.50 | -4.749% | 2 | 587 | -21.268% |
| 2026-05-21 | 37.27 | 37.27 | 37.27 | 37.27 | +3.672% | 2 | 589 | -25.007% |
| 2026-05-20 | 33.59 | 35.95 | 33.59 | 35.95 | +7.313% | 31 | 568 | -22.253% |
| 2026-05-19 | 34.25 | 34.25 | 30.80 | 33.50 | -5.233% | 16 | 568 | -16.567% |
| 2026-05-18 | 36.39 | 36.39 | 35.35 | 35.35 | -0.479% | 9 | 568 | -20.934% |
| 2026-05-15 | 35.52 | 35.52 | 35.52 | 35.52 | -4.593% | 2 | 568 | -21.312% |
| 2026-05-14 | 37.40 | 37.40 | 37.15 | 37.23 | -1.247% | 7 | 567 | -24.926% |
| 2026-05-13 | 37.08 | 37.70 | 37.08 | 37.70 | +10.073% | 3 | 565 | -25.862% |
| 2026-05-12 | 35.40 | 35.40 | 34.25 | 34.25 | -9.103% | 4 | 565 | -18.394% |
| 2026-05-11 | 36.92 | 38.62 | 36.92 | 37.68 | -3.285% | 64 | 563 | -25.823% |
| 2026-05-08 | 37.35 | 38.96 | 37.35 | 38.96 | +0.129% | 19 | 572 | -28.260% |
| 2026-05-07 | 39.00 | 39.00 | 38.91 | 38.91 | -4.982% | 9 | 572 | -28.168% |
| 2026-05-06 | 39.96 | 41.05 | 38.70 | 40.95 | +3.802% | 18 | 567 | -31.746% |
| 2026-05-05 | 41.02 | 41.50 | 39.45 | 39.45 | +1.154% | 20 | 561 | -29.151% |
| 2026-05-04 | 39.37 | 41.35 | 37.40 | 39.00 | +3.723% | 218 | 418 | -28.333% |
| 2026-05-01 | 36.50 | 39.24 | 36.50 | 37.60 | +4.444% | 30 | 397 | -25.665% |
| 2026-04-30 | 37.84 | 37.84 | 32.70 | 36.00 | +0.139% | 169 | 303 | -22.361% |
| 2026-04-29 | 35.51 | 38.55 | 35.13 | 35.95 | 0.000% | 324 | 303 | -22.253% |