AMZN281215C00400000
AMZN Dec 15 2028 400.00 Call
optionOPRA
EODOct 6, 2026
26.10USD+4.819%(+1.20)96Vol8,626OI
AMZN281215C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.60 | 26.10 | 24.55 | 26.10 | +4.819% | 96 | 8,585 | 0.000% |
| 2026-10-05 | 24.00 | 25.06 | 24.00 | 24.90 | +4.622% | 20 | 8,582 | +4.819% |
| 2026-10-02 | 23.90 | 24.75 | 23.80 | 23.80 | +3.839% | 22 | 8,578 | +9.664% |
| 2026-10-01 | 24.20 | 24.20 | 22.92 | 22.92 | -4.500% | 6 | 8,581 | +13.874% |
| 2026-09-30 | 24.00 | 25.00 | 24.00 | 24.00 | +4.348% | 33 | 8,577 | +8.750% |
| 2026-09-29 | 22.89 | 23.00 | 22.50 | 23.00 | +0.437% | 240 | 8,777 | +13.478% |
| 2026-09-28 | 24.11 | 24.12 | 22.86 | 22.90 | -6.531% | 83 | 8,739 | +13.974% |
| 2026-09-25 | 24.45 | 24.50 | 24.00 | 24.50 | -1.488% | 75 | 8,672 | +6.531% |
| 2026-09-24 | 23.70 | 24.87 | 23.00 | 24.87 | +2.388% | 194 | 8,627 | +4.946% |
| 2026-09-23 | 26.00 | 26.00 | 24.13 | 24.29 | -8.856% | 122 | 8,648 | +7.452% |
| 2026-09-22 | 27.80 | 28.00 | 26.40 | 26.65 | -5.664% | 41 | 8,640 | -2.064% |
| 2026-09-21 | 27.10 | 28.50 | 26.20 | 28.25 | +6.604% | 51 | 8,628 | -7.611% |
| 2026-09-18 | 25.85 | 27.00 | 25.59 | 26.50 | +3.314% | 56 | 8,580 | -1.509% |
| 2026-09-17 | 26.50 | 26.50 | 25.05 | 25.65 | +7.547% | 96 | 8,525 | +1.754% |
| 2026-09-16 | 24.59 | 24.90 | 23.40 | 23.85 | -3.831% | 43 | 8,539 | +9.434% |
| 2026-09-15 | 25.98 | 25.98 | 24.75 | 24.80 | -8.148% | 77 | 8,517 | +5.242% |
| 2026-09-14 | 28.46 | 28.46 | 26.25 | 27.00 | -3.571% | 83 | 8,536 | -3.333% |
| 2026-09-11 | 28.35 | 28.35 | 27.70 | 28.00 | +5.145% | 35 | 8,540 | -6.786% |
| 2026-09-10 | 27.45 | 27.50 | 26.60 | 26.63 | -2.239% | 104 | 8,587 | -1.990% |
| 2026-09-09 | 27.36 | 27.50 | 26.60 | 27.24 | -4.921% | 143 | 8,566 | -4.185% |
| 2026-09-08 | 28.85 | 29.55 | 27.45 | 28.65 | +1.740% | 313 | 8,593 | -8.901% |
| 2026-09-04 | 27.96 | 28.20 | 27.95 | 28.16 | -1.710% | 96 | 8,543 | -7.315% |
| 2026-09-03 | 28.00 | 28.65 | 28.00 | 28.65 | +5.061% | 10 | 8,542 | -8.901% |
| 2026-09-02 | 27.50 | 27.57 | 27.27 | 27.27 | -2.293% | 29 | 8,529 | -4.290% |
| 2026-09-01 | 27.45 | 28.85 | 27.30 | 27.91 | -5.486% | 51 | 8,534 | -6.485% |
| 2026-08-31 | 31.13 | 31.13 | 28.82 | 29.53 | -11.188% | 83 | 8,482 | -11.615% |
| 2026-08-28 | 28.95 | 33.50 | 28.95 | 33.25 | +20.733% | 106 | 8,486 | -21.504% |
| 2026-08-27 | 28.80 | 28.80 | 27.50 | 27.54 | -5.361% | 36 | 8,468 | -5.229% |
| 2026-08-26 | 29.15 | 29.15 | 29.10 | 29.10 | -6.280% | 11 | 8,478 | -10.309% |
| 2026-08-25 | 30.85 | 31.05 | 30.85 | 31.05 | +0.910% | 2 | 8,477 | -15.942% |
| 2026-08-24 | 29.10 | 31.02 | 29.10 | 30.77 | +6.287% | 10 | 8,472 | -15.177% |
| 2026-08-21 | 30.70 | 30.70 | 28.95 | 28.95 | -5.546% | 552 | 8,436 | -9.845% |
| 2026-08-20 | 31.65 | 31.70 | 30.40 | 30.65 | -5.837% | 156 | 8,408 | -14.845% |
| 2026-08-19 | 29.37 | 32.80 | 29.37 | 32.55 | +8.936% | 407 | 8,482 | -19.816% |
| 2026-08-18 | 29.15 | 30.32 | 29.00 | 29.88 | +0.606% | 1,036 | 9,104 | -12.651% |
| 2026-08-17 | 32.44 | 32.44 | 29.06 | 29.70 | -4.194% | 236 | 9,030 | -12.121% |
| 2026-08-14 | 31.83 | 31.83 | 31.00 | 31.00 | -3.064% | 408 | 9,435 | -15.806% |
| 2026-08-13 | 33.60 | 34.10 | 31.98 | 31.98 | -4.452% | 120 | 9,408 | -18.386% |
| 2026-08-12 | 36.05 | 36.05 | 33.47 | 33.47 | -9.172% | 255 | 9,381 | -22.020% |
| 2026-08-11 | 37.50 | 37.58 | 36.85 | 36.85 | -7.412% | 55 | 9,355 | -29.172% |
| 2026-08-10 | 39.15 | 40.80 | 39.00 | 39.80 | +4.875% | 306 | 9,273 | -34.422% |
| 2026-08-07 | 37.35 | 39.60 | 37.35 | 37.95 | +4.690% | 127 | 9,267 | -31.225% |
| 2026-08-06 | 38.00 | 38.20 | 36.25 | 36.25 | +0.694% | 17 | 9,262 | -28.000% |
| 2026-08-05 | 42.00 | 42.00 | 36.00 | 36.00 | -9.977% | 70 | 9,225 | -27.500% |
| 2026-08-04 | 40.00 | 41.00 | 38.55 | 39.99 | -7.323% | 34 | 9,215 | -34.734% |
| 2026-08-03 | 39.75 | 44.65 | 39.75 | 43.15 | +14.456% | 351 | 9,004 | -39.513% |
| 2026-07-31 | 33.75 | 37.95 | 33.75 | 37.70 | +49.071% | 105 | 8,970 | -30.769% |
| 2026-07-30 | 24.00 | 26.55 | 24.00 | 25.29 | +20.429% | 2,950 | 6,070 | +3.203% |
| 2026-07-29 | 22.50 | 23.00 | 21.00 | 21.00 | -10.103% | 157 | 5,990 | +24.286% |
| 2026-07-28 | 23.00 | 23.50 | 22.90 | 23.36 | -1.642% | 46 | 6,025 | +11.729% |
| 2026-07-27 | 25.00 | 25.00 | 23.75 | 23.75 | -2.464% | 6 | 6,022 | +9.895% |
| 2026-07-24 | 24.99 | 24.99 | 24.25 | 24.35 | -3.755% | 132 | 6,003 | +7.187% |
| 2026-07-23 | 26.85 | 27.00 | 25.18 | 25.30 | -14.295% | 1,637 | 5,062 | +3.162% |
| 2026-07-22 | 29.00 | 29.52 | 28.50 | 29.52 | -4.000% | 15 | 5,063 | -11.585% |
| 2026-07-21 | 30.87 | 30.91 | 30.75 | 30.75 | -1.914% | 304 | 4,763 | -15.122% |
| 2026-07-20 | 31.95 | 32.95 | 31.35 | 31.35 | +0.481% | 108 | 4,659 | -16.746% |
| 2026-07-17 | 31.40 | 31.42 | 29.30 | 31.20 | -4.059% | 146 | 4,543 | -16.346% |
| 2026-07-16 | 34.00 | 35.05 | 32.52 | 32.52 | -4.212% | 57 | 4,543 | -19.742% |
| 2026-07-15 | 33.60 | 34.97 | 33.60 | 33.95 | +8.397% | 146 | 4,566 | -23.122% |
| 2026-07-14 | 31.55 | 31.55 | 30.50 | 31.32 | -2.278% | 10 | 4,563 | -16.667% |
| 2026-07-13 | 32.35 | 32.35 | 31.25 | 32.05 | +1.649% | 8 | 4,560 | -18.565% |
| 2026-07-10 | 31.45 | 31.53 | 30.90 | 31.53 | +3.039% | 150 | 4,623 | -17.222% |
| 2026-07-09 | 30.70 | 30.70 | 29.50 | 30.60 | +1.325% | 40 | 4,625 | -14.706% |
| 2026-07-08 | 30.50 | 31.33 | 29.92 | 30.20 | -5.625% | 82 | 4,601 | -13.576% |
| 2026-07-07 | 31.20 | 32.00 | 31.17 | 32.00 | -0.156% | 8 | 4,597 | -18.437% |
| 2026-07-06 | 32.26 | 32.26 | 30.87 | 32.05 | +0.691% | 24 | 4,595 | -18.565% |
| 2026-07-02 | 31.75 | 33.05 | 31.75 | 31.83 | +4.876% | 31 | 4,590 | -18.002% |
| 2026-07-01 | 30.00 | 32.20 | 30.00 | 30.35 | -0.849% | 12 | 4,580 | -14.003% |
| 2026-06-30 | 30.20 | 30.90 | 30.00 | 30.61 | -1.003% | 54 | 4,576 | -14.734% |
| 2026-06-29 | 30.00 | 32.75 | 29.65 | 30.92 | +18.241% | 99 | 4,488 | -15.589% |
| 2026-06-26 | 26.60 | 27.55 | 26.15 | 26.15 | +0.965% | 102 | 4,398 | -0.191% |
| 2026-06-25 | 26.20 | 27.39 | 25.87 | 25.90 | -12.559% | 368 | 4,374 | +0.772% |
| 2026-06-24 | 28.25 | 31.10 | 28.25 | 29.62 | +5.409% | 54 | 4,360 | -11.884% |
| 2026-06-23 | 29.00 | 29.35 | 28.10 | 28.10 | +0.178% | 164 | 4,217 | -7.117% |
| 2026-06-22 | 29.95 | 29.95 | 27.89 | 28.05 | -7.972% | 1,193 | 3,398 | -6.952% |
| 2026-06-18 | 28.55 | 31.55 | 28.55 | 30.48 | +5.103% | 816 | 2,698 | -14.370% |
| 2026-06-17 | 31.00 | 31.00 | 28.65 | 29.00 | -6.361% | 1,514 | 2,089 | -10.000% |
| 2026-06-16 | 30.95 | 32.00 | 30.95 | 30.97 | +1.275% | 4 | 2,087 | -15.725% |
| 2026-06-15 | 31.25 | 31.25 | 30.45 | 30.58 | +8.440% | 394 | 1,866 | -14.650% |
| 2026-06-12 | 28.83 | 28.83 | 27.29 | 28.20 | -3.918% | 487 | 1,689 | -7.447% |
| 2026-06-11 | 28.00 | 29.35 | 26.98 | 29.35 | +4.635% | 143 | 1,663 | -11.073% |
| 2026-06-10 | 30.90 | 30.90 | 28.05 | 28.05 | -9.516% | 790 | 1,168 | -6.952% |
| 2026-06-09 | 30.50 | 31.30 | 29.77 | 31.00 | +1.606% | 225 | 1,029 | -15.806% |
| 2026-06-08 | 30.20 | 32.35 | 30.11 | 30.51 | -1.262% | 407 | 830 | -14.454% |
| 2026-06-05 | 33.50 | 33.95 | 30.40 | 30.90 | -7.068% | 201 | 710 | -15.534% |
| 2026-06-04 | 32.82 | 33.90 | 32.52 | 33.25 | +4.560% | 80 | 694 | -21.504% |
| 2026-06-03 | 32.86 | 32.86 | 30.82 | 31.80 | -4.619% | 65 | 646 | -17.925% |
| 2026-06-02 | 33.00 | 35.54 | 33.00 | 33.34 | -6.872% | 62 | 617 | -21.716% |
| 2026-06-01 | 35.82 | 36.30 | 34.97 | 35.80 | -4.533% | 304 | 484 | -27.095% |
| 2026-05-29 | 38.25 | 38.25 | 37.50 | 37.50 | -2.900% | 8 | 484 | -30.400% |
| 2026-05-28 | 37.00 | 38.62 | 36.33 | 38.62 | +0.967% | 9 | 477 | -32.418% |
| 2026-05-27 | 36.40 | 38.44 | 36.40 | 38.25 | +13.333% | 35 | 467 | -31.765% |
| 2026-05-26 | 35.04 | 35.70 | 33.75 | 33.75 | -3.571% | 10 | 465 | -22.667% |
| 2026-05-22 | 34.40 | 36.00 | 34.40 | 35.00 | -1.408% | 7 | 461 | -25.429% |
| 2026-05-21 | 32.99 | 35.50 | 32.99 | 35.50 | +10.078% | 163 | 460 | -26.479% |
| 2026-05-20 | 33.15 | 33.90 | 32.25 | 32.25 | +2.707% | 40 | 460 | -19.070% |
| 2026-05-19 | 31.80 | 31.90 | 30.17 | 31.40 | -4.268% | 74 | 420 | -16.879% |
| 2026-05-18 | 34.58 | 35.50 | 32.80 | 32.80 | -1.708% | 138 | 338 | -20.427% |
| 2026-05-15 | 32.93 | 33.37 | 32.70 | 33.37 | -5.467% | 5 | 334 | -21.786% |
| 2026-05-14 | 34.86 | 35.55 | 34.45 | 35.30 | -1.944% | 24 | 326 | -26.062% |
| 2026-05-13 | 33.40 | 36.00 | 32.92 | 36.00 | +10.159% | 158 | 204 | -27.500% |
| 2026-05-12 | 33.56 | 33.56 | 32.00 | 32.68 | -4.862% | 16 | 194 | -20.135% |
| 2026-05-11 | 35.62 | 37.00 | 34.00 | 34.35 | -5.890% | 69 | 163 | -24.017% |
| 2026-05-08 | 35.77 | 36.50 | 34.50 | 36.50 | +0.357% | 48 | 160 | -28.493% |
| 2026-05-07 | 36.95 | 37.18 | 36.23 | 36.37 | -4.088% | 22 | 142 | -28.238% |
| 2026-05-06 | 37.75 | 38.80 | 37.51 | 37.92 | +1.174% | 12 | 133 | -31.171% |
| 2026-05-05 | 41.00 | 41.00 | 37.13 | 37.48 | 0.000% | 136 | 133 | -30.363% |