AMZN281215C00410000
AMZN Dec 15 2028 410.00 Call
optionOPRA
EODOct 6, 2026
24.70USD+5.330%(+1.25)44Vol10,653OI
AMZN281215C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 23.75 | 24.70 | 23.69 | 24.70 | +5.330% | 44 | 10,641 | 0.000% |
| 2026-10-05 | 23.00 | 23.45 | 22.60 | 23.45 | +3.349% | 37 | 10,624 | +5.330% |
| 2026-10-02 | 23.30 | 23.30 | 22.55 | 22.69 | +3.136% | 34 | 10,617 | +8.859% |
| 2026-10-01 | 22.50 | 22.50 | 21.41 | 22.00 | -2.222% | 13 | 10,615 | +12.273% |
| 2026-09-30 | 22.10 | 23.65 | 22.10 | 22.50 | +4.651% | 52 | 10,610 | +9.778% |
| 2026-09-29 | 21.65 | 22.33 | 21.00 | 21.50 | -0.693% | 15 | 10,607 | +14.884% |
| 2026-09-28 | 22.25 | 22.80 | 21.50 | 21.65 | -5.664% | 122 | 10,631 | +14.088% |
| 2026-09-25 | 23.00 | 23.41 | 22.33 | 22.95 | -1.713% | 52 | 10,619 | +7.625% |
| 2026-09-24 | 22.50 | 23.35 | 21.60 | 23.35 | +1.743% | 253 | 10,618 | +5.782% |
| 2026-09-23 | 23.95 | 23.95 | 22.80 | 22.95 | -9.646% | 58 | 10,597 | +7.625% |
| 2026-09-22 | 25.25 | 26.41 | 24.65 | 25.40 | -4.833% | 47 | 10,575 | -2.756% |
| 2026-09-21 | 25.00 | 26.70 | 24.68 | 26.69 | +6.547% | 217 | 10,528 | -7.456% |
| 2026-09-18 | 24.80 | 25.05 | 24.29 | 25.05 | +5.252% | 75 | 10,463 | -1.397% |
| 2026-09-17 | 24.00 | 24.20 | 23.40 | 23.80 | +6.535% | 48 | 10,437 | +3.782% |
| 2026-09-16 | 23.60 | 23.60 | 22.00 | 22.34 | -4.936% | 44 | 10,432 | +10.564% |
| 2026-09-15 | 25.00 | 25.25 | 23.25 | 23.50 | -8.915% | 225 | 10,292 | +5.106% |
| 2026-09-14 | 26.80 | 26.80 | 24.65 | 25.80 | -3.008% | 420 | 10,626 | -4.264% |
| 2026-09-11 | 26.40 | 27.00 | 26.10 | 26.60 | +5.765% | 27 | 10,618 | -7.143% |
| 2026-09-10 | 25.43 | 26.35 | 25.00 | 25.15 | -2.896% | 63 | 10,608 | -1.789% |
| 2026-09-09 | 25.65 | 25.95 | 24.40 | 25.90 | -2.996% | 53 | 10,595 | -4.633% |
| 2026-09-08 | 27.15 | 27.15 | 26.27 | 26.70 | -2.909% | 16 | 10,591 | -7.491% |
| 2026-09-04 | 26.40 | 27.50 | 25.61 | 27.50 | +1.326% | 32 | 10,591 | -10.182% |
| 2026-09-03 | 26.50 | 27.35 | 26.50 | 27.14 | +5.974% | 56 | 10,571 | -8.990% |
| 2026-09-02 | 25.86 | 25.95 | 25.50 | 25.61 | -1.348% | 95 | 10,526 | -3.553% |
| 2026-09-01 | 25.28 | 26.45 | 25.17 | 25.96 | -6.518% | 57 | 10,523 | -4.854% |
| 2026-08-31 | 29.10 | 29.42 | 27.17 | 27.77 | -12.120% | 188 | 10,474 | -11.055% |
| 2026-08-28 | 26.89 | 32.00 | 26.89 | 31.60 | +22.008% | 474 | 10,479 | -21.835% |
| 2026-08-27 | 27.00 | 27.00 | 25.90 | 25.90 | -7.500% | 63 | 10,472 | -4.633% |
| 2026-08-26 | 28.00 | 28.00 | 28.00 | 28.00 | -1.926% | 1 | 10,472 | -11.786% |
| 2026-08-25 | 29.35 | 29.35 | 28.55 | 28.55 | -1.177% | 2 | 10,470 | -13.485% |
| 2026-08-24 | 29.05 | 29.60 | 28.40 | 28.89 | +2.811% | 153 | 10,524 | -14.503% |
| 2026-08-21 | 28.00 | 28.67 | 27.05 | 28.10 | -2.498% | 1,339 | 10,138 | -12.100% |
| 2026-08-20 | 30.00 | 30.00 | 28.50 | 28.82 | -6.124% | 31 | 10,138 | -14.296% |
| 2026-08-19 | 29.90 | 31.15 | 29.55 | 30.70 | +9.643% | 1,201 | 10,433 | -19.544% |
| 2026-08-18 | 28.00 | 29.30 | 27.75 | 28.00 | -1.408% | 65 | 10,435 | -11.786% |
| 2026-08-17 | 29.90 | 29.90 | 27.30 | 28.40 | -3.072% | 1,325 | 9,851 | -13.028% |
| 2026-08-14 | 30.45 | 30.45 | 29.30 | 29.30 | -3.173% | 57 | 9,898 | -15.700% |
| 2026-08-13 | 31.75 | 31.75 | 30.00 | 30.26 | -7.320% | 608 | 9,760 | -18.374% |
| 2026-08-12 | 34.00 | 34.55 | 32.20 | 32.65 | -5.908% | 126 | 9,733 | -24.349% |
| 2026-08-11 | 36.23 | 36.23 | 34.25 | 34.70 | -8.564% | 50 | 9,734 | -28.818% |
| 2026-08-10 | 37.15 | 38.85 | 37.10 | 37.95 | +5.446% | 2,377 | 7,743 | -34.914% |
| 2026-08-07 | 36.57 | 37.97 | 35.99 | 35.99 | +5.698% | 10 | 7,744 | -31.370% |
| 2026-08-06 | 37.10 | 37.10 | 34.05 | 34.05 | -2.296% | 12 | 7,746 | -27.460% |
| 2026-08-05 | 37.72 | 37.72 | 34.85 | 34.85 | -7.950% | 204 | 7,737 | -29.125% |
| 2026-08-04 | 38.05 | 38.90 | 37.20 | 37.86 | -9.209% | 222 | 7,847 | -34.760% |
| 2026-08-03 | 38.08 | 42.15 | 38.08 | 41.70 | +16.221% | 354 | 7,740 | -40.767% |
| 2026-07-31 | 32.79 | 36.25 | 31.00 | 35.88 | +51.265% | 1,324 | 7,643 | -31.159% |
| 2026-07-30 | 22.20 | 24.85 | 22.20 | 23.72 | +15.707% | 135 | 7,611 | +4.132% |
| 2026-07-29 | 21.47 | 21.50 | 20.50 | 20.50 | -8.072% | 53 | 7,578 | +20.488% |
| 2026-07-28 | 22.65 | 22.65 | 21.35 | 22.30 | -0.668% | 75 | 7,523 | +10.762% |
| 2026-07-27 | 23.80 | 23.80 | 22.40 | 22.45 | -2.391% | 110 | 7,461 | +10.022% |
| 2026-07-24 | 24.55 | 24.55 | 23.00 | 23.00 | -4.167% | 1,768 | 6,075 | +7.391% |
| 2026-07-23 | 26.38 | 26.38 | 23.80 | 24.00 | -14.286% | 104 | 6,054 | +2.917% |
| 2026-07-22 | 28.00 | 28.86 | 27.10 | 28.00 | -3.448% | 63 | 6,030 | -11.786% |
| 2026-07-21 | 29.64 | 29.64 | 28.40 | 29.00 | -1.695% | 129 | 6,103 | -14.828% |
| 2026-07-20 | 28.90 | 31.40 | 28.90 | 29.50 | +1.131% | 166 | 5,965 | -16.271% |
| 2026-07-17 | 29.29 | 30.10 | 29.00 | 29.17 | -4.673% | 330 | 5,784 | -15.324% |
| 2026-07-16 | 33.00 | 33.10 | 30.44 | 30.60 | -5.175% | 86 | 5,779 | -19.281% |
| 2026-07-15 | 31.60 | 33.35 | 31.46 | 32.27 | +8.216% | 147 | 5,784 | -23.458% |
| 2026-07-14 | 29.96 | 29.96 | 29.00 | 29.82 | +0.235% | 171 | 5,685 | -17.170% |
| 2026-07-13 | 30.25 | 30.80 | 29.75 | 29.75 | -0.168% | 107 | 5,706 | -16.975% |
| 2026-07-10 | 29.55 | 29.95 | 29.18 | 29.80 | -0.832% | 837 | 5,821 | -17.114% |
| 2026-07-09 | 27.75 | 30.05 | 27.75 | 30.05 | +2.490% | 692 | 5,927 | -17.804% |
| 2026-07-08 | 28.98 | 29.90 | 28.20 | 29.32 | -3.074% | 202 | 5,886 | -15.757% |
| 2026-07-07 | 31.12 | 31.90 | 29.75 | 30.25 | +1.442% | 774 | 5,199 | -18.347% |
| 2026-07-06 | 30.20 | 31.02 | 29.75 | 29.82 | -2.549% | 1,022 | 4,877 | -17.170% |
| 2026-07-02 | 31.00 | 31.60 | 30.15 | 30.60 | +1.661% | 85 | 4,913 | -19.281% |
| 2026-07-01 | 30.34 | 30.62 | 29.85 | 30.10 | +5.245% | 39 | 4,901 | -17.940% |
| 2026-06-30 | 28.30 | 29.41 | 28.20 | 28.60 | -1.718% | 18 | 4,894 | -13.636% |
| 2026-06-29 | 29.00 | 30.95 | 28.30 | 29.10 | +8.989% | 803 | 4,274 | -15.120% |
| 2026-06-26 | 25.00 | 26.70 | 24.91 | 26.70 | +8.980% | 1,501 | 3,553 | -7.491% |
| 2026-06-25 | 25.00 | 26.15 | 24.50 | 24.50 | -8.582% | 1,710 | 3,163 | +0.816% |
| 2026-06-24 | 28.65 | 29.55 | 26.80 | 26.80 | -0.409% | 95 | 3,119 | -7.836% |
| 2026-06-23 | 27.61 | 28.12 | 26.51 | 26.91 | -0.222% | 295 | 2,963 | -8.213% |
| 2026-06-22 | 28.70 | 29.20 | 26.75 | 26.97 | -10.100% | 100 | 2,955 | -8.417% |
| 2026-06-18 | 27.85 | 30.25 | 27.00 | 30.00 | +9.369% | 18 | 2,945 | -17.667% |
| 2026-06-17 | 28.18 | 28.34 | 27.43 | 27.43 | -7.174% | 129 | 2,953 | -9.953% |
| 2026-06-16 | 29.98 | 30.50 | 28.90 | 29.55 | +1.233% | 331 | 2,656 | -16.413% |
| 2026-06-15 | 29.72 | 30.00 | 29.19 | 29.19 | +7.712% | 233 | 2,538 | -15.382% |
| 2026-06-12 | 26.00 | 27.50 | 25.90 | 27.10 | -2.518% | 283 | 2,386 | -8.856% |
| 2026-06-11 | 26.39 | 28.15 | 25.79 | 27.80 | +3.654% | 241 | 2,189 | -11.151% |
| 2026-06-10 | 28.18 | 28.50 | 26.72 | 26.82 | -10.000% | 101 | 2,133 | -7.905% |
| 2026-06-09 | 29.50 | 30.13 | 28.37 | 29.80 | +1.292% | 268 | 1,991 | -17.114% |
| 2026-06-08 | 29.90 | 30.60 | 28.65 | 29.42 | -0.271% | 277 | 1,874 | -16.044% |
| 2026-06-05 | 32.00 | 32.20 | 29.35 | 29.50 | -7.524% | 70 | 1,861 | -16.271% |
| 2026-06-04 | 31.05 | 32.00 | 30.30 | 31.90 | +7.480% | 228 | 1,828 | -22.571% |
| 2026-06-03 | 31.10 | 32.00 | 29.25 | 29.68 | -7.969% | 100 | 1,803 | -16.779% |
| 2026-06-02 | 32.19 | 34.60 | 31.52 | 32.25 | -5.119% | 140 | 1,776 | -23.411% |
| 2026-06-01 | 33.33 | 35.05 | 33.00 | 33.99 | -6.312% | 85 | 1,749 | -27.332% |
| 2026-05-29 | 36.10 | 36.65 | 35.50 | 36.28 | -1.813% | 129 | 1,856 | -31.918% |
| 2026-05-28 | 35.50 | 37.00 | 34.79 | 36.95 | +2.072% | 84 | 1,820 | -33.153% |
| 2026-05-27 | 34.25 | 36.20 | 34.25 | 36.20 | +11.694% | 150 | 1,802 | -31.768% |
| 2026-05-26 | 33.50 | 33.50 | 31.86 | 32.41 | -2.964% | 100 | 1,711 | -23.789% |
| 2026-05-22 | 33.69 | 34.34 | 33.40 | 33.40 | -1.183% | 33 | 1,686 | -26.048% |
| 2026-05-21 | 31.55 | 33.95 | 31.55 | 33.80 | +6.861% | 38 | 1,689 | -26.923% |
| 2026-05-20 | 30.54 | 31.85 | 30.54 | 31.63 | +6.534% | 259 | 1,708 | -21.910% |
| 2026-05-19 | 30.00 | 30.10 | 28.49 | 29.69 | -4.840% | 280 | 1,701 | -16.807% |
| 2026-05-18 | 32.54 | 33.54 | 31.20 | 31.20 | -1.266% | 21 | 1,696 | -20.833% |
| 2026-05-15 | 31.00 | 32.00 | 30.70 | 31.60 | -4.532% | 173 | 1,674 | -21.835% |
| 2026-05-14 | 34.00 | 34.85 | 32.77 | 33.10 | -2.618% | 771 | 1,165 | -25.378% |
| 2026-05-13 | 31.50 | 34.12 | 31.02 | 33.99 | +12.475% | 368 | 919 | -27.332% |
| 2026-05-12 | 31.50 | 32.08 | 30.22 | 30.22 | -8.839% | 741 | 489 | -18.266% |
| 2026-05-11 | 33.60 | 34.60 | 33.15 | 33.15 | -4.714% | 67 | 434 | -25.490% |
| 2026-05-08 | 33.85 | 34.79 | 33.43 | 34.79 | +2.324% | 110 | 373 | -29.003% |
| 2026-05-07 | 35.55 | 35.55 | 33.61 | 34.00 | -5.028% | 374 | 99 | -27.353% |
| 2026-05-06 | 35.26 | 36.80 | 34.95 | 35.80 | 0.000% | 107 | 99 | -31.006% |