AMZN281215P00105000
AMZN Dec 15 2028 105.00 Put
optionOPRA
EODOct 6, 2026
1.99USD-2.927%(-0.06)1,255Vol3,820OI
AMZN281215P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.8000 | 2.8000 | 1.9400 | 1.9900 | -2.927% | 1,255 | 2,976 | 0.000% |
| 2026-10-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -4.206% | 1 | 2,976 | -2.927% |
| 2026-10-02 | 2.1400 | 2.1400 | 2.1200 | 2.1400 | +0.469% | 18 | 2,980 | -7.009% |
| 2026-09-24 | 2.5300 | 2.5700 | 2.1300 | 2.1300 | -3.182% | 238 | 2,953 | -6.573% |
| 2026-09-22 | 2.0700 | 2.2000 | 2.0700 | 2.2000 | -4.762% | 4,550 | 853 | -9.545% |
| 2026-09-18 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -4.149% | 1 | 852 | -13.853% |
| 2026-09-17 | 2.4000 | 2.4200 | 2.4000 | 2.4100 | -7.308% | 10 | 842 | -17.427% |
| 2026-09-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.691% | 1 | 841 | -23.462% |
| 2026-09-14 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | +1.235% | 16 | 826 | -19.106% |
| 2026-09-11 | 2.4000 | 2.4700 | 2.4000 | 2.4300 | -8.989% | 20 | 815 | -18.107% |
| 2026-09-09 | 2.6900 | 2.7200 | 2.6700 | 2.6700 | +4.706% | 32 | 803 | -25.468% |
| 2026-09-08 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +0.394% | 1 | 802 | -21.961% |
| 2026-09-04 | 2.2400 | 2.5400 | 2.2400 | 2.5400 | +1.600% | 12 | 801 | -21.654% |
| 2026-09-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.303% | 1 | 802 | -20.400% |
| 2026-09-02 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +3.529% | 1 | 801 | -24.621% |
| 2026-09-01 | 2.6400 | 2.6500 | 2.3000 | 2.5500 | -2.672% | 13 | 800 | -21.961% |
| 2026-08-31 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -0.380% | 1 | 799 | -24.046% |
| 2026-08-28 | 2.5400 | 2.6400 | 2.5400 | 2.6300 | +1.938% | 14 | 794 | -24.335% |
| 2026-08-27 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +1.575% | 1 | 793 | -22.868% |
| 2026-08-25 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -1.931% | 1 | 793 | -21.654% |
| 2026-08-24 | 2.5500 | 2.5900 | 2.5500 | 2.5900 | 0.000% | 11 | 783 | -23.166% |
| 2026-08-21 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -4.428% | 2 | 781 | -23.166% |
| 2026-08-20 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +8.400% | 11 | 780 | -26.568% |
| 2026-08-19 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.420% | 2 | 778 | -20.400% |
| 2026-08-18 | 2.6000 | 2.7600 | 2.6000 | 2.7600 | +3.759% | 3 | 777 | -27.899% |
| 2026-08-14 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +1.527% | 1 | 776 | -25.188% |
| 2026-08-13 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | -1.132% | 130 | 703 | -24.046% |
| 2026-08-12 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | -3.636% | 25 | 698 | -24.906% |
| 2026-08-11 | 2.6700 | 2.7500 | 2.6700 | 2.7500 | +1.852% | 11 | 693 | -27.636% |
| 2026-08-10 | 2.0000 | 2.8500 | 2.0000 | 2.7000 | -1.460% | 160 | 723 | -26.296% |
| 2026-08-07 | 2.7700 | 2.7700 | 2.6500 | 2.7400 | +0.366% | 12 | 723 | -27.372% |
| 2026-08-06 | 2.6800 | 2.8200 | 2.6800 | 2.7300 | +5.000% | 17 | 715 | -27.106% |
| 2026-08-05 | 2.7200 | 2.7900 | 2.3800 | 2.6000 | -2.256% | 58 | 659 | -23.462% |
| 2026-08-04 | 2.4200 | 2.8800 | 2.4200 | 2.6600 | +2.308% | 15 | 660 | -25.188% |
| 2026-08-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -7.143% | 1 | 660 | -23.462% |
| 2026-07-31 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | -29.114% | 13 | 658 | -28.929% |
| 2026-07-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.469% | 4 | 659 | -49.620% |
| 2026-07-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 3 | 656 | -50.864% |
| 2026-07-23 | 4.1300 | 4.1500 | 4.1000 | 4.1500 | +8.924% | 53 | 654 | -52.048% |
| 2026-07-22 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -1.550% | 1 | 654 | -47.769% |
| 2026-07-21 | 3.6900 | 3.8700 | 3.6900 | 3.8700 | -2.025% | 2 | 653 | -48.579% |
| 2026-07-20 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +9.722% | 1 | 652 | -49.620% |
| 2026-07-15 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -5.013% | 3 | 653 | -44.722% |
| 2026-07-10 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -5.250% | 1 | 653 | -47.493% |
| 2026-07-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.781% | 1 | 653 | -50.250% |
| 2026-07-07 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -16.383% | 2 | 651 | -49.364% |
| 2026-06-25 | 4.3000 | 4.7000 | 4.2500 | 4.7000 | +11.905% | 7 | 649 | -57.660% |
| 2026-06-23 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -1.176% | 4 | 647 | -52.619% |
| 2026-06-22 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | +9.536% | 6 | 642 | -53.176% |
| 2026-06-17 | 3.7600 | 3.8800 | 3.7600 | 3.8800 | -3.000% | 2 | 641 | -48.711% |
| 2026-06-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.010% | 1 | 640 | -50.250% |
| 2026-06-10 | 4.0000 | 4.0000 | 3.9000 | 3.9600 | +1.538% | 3 | 641 | -49.747% |
| 2026-06-09 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | +2.632% | 2 | 642 | -48.974% |
| 2026-06-08 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +6.443% | 10 | 637 | -47.632% |
| 2026-06-05 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +3.478% | 1 | 637 | -44.258% |
| 2026-06-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.471% | 1 | 636 | -42.319% |
| 2026-06-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 50 | 586 | -41.471% |
| 2026-06-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +15.517% | 1 | 586 | -40.597% |
| 2026-05-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.654% | 1 | 586 | -31.379% |
| 2026-05-28 | 2.9700 | 3.0100 | 2.9700 | 3.0100 | +3.793% | 7 | 579 | -33.887% |
| 2026-05-26 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | -4.605% | 2 | 577 | -31.379% |
| 2026-05-20 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.618% | 2 | 579 | -34.539% |
| 2026-05-19 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +0.325% | 1 | 578 | -35.599% |
| 2026-05-15 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +2.326% | 1 | 577 | -35.390% |
| 2026-05-14 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | -1.311% | 2 | 577 | -33.887% |
| 2026-05-13 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | 0.000% | 11 | 588 | -34.754% |
| 2026-05-12 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | +3.041% | 69 | 623 | -34.754% |
| 2026-05-08 | 3.0600 | 3.0600 | 2.9600 | 2.9600 | -2.632% | 22 | 613 | -32.770% |
| 2026-05-05 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -3.492% | 1 | 614 | -34.539% |
| 2026-05-01 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 2 | 612 | -36.825% |
| 2026-04-30 | 3.4200 | 3.4200 | 3.2000 | 3.2000 | -7.514% | 11 | 602 | -37.813% |
| 2026-04-29 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -10.130% | 10 | 597 | -42.486% |
| 2026-04-28 | 3.8200 | 3.8500 | 3.8200 | 3.8500 | +4.054% | 14 | 601 | -48.312% |
| 2026-04-27 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -7.500% | 6 | 601 | -46.216% |
| 2026-04-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 2 | 603 | -50.250% |
| 2026-04-22 | 4.0300 | 4.0300 | 3.8500 | 3.9500 | -3.893% | 26 | 602 | -49.620% |
| 2026-04-21 | 3.9500 | 4.1100 | 3.9500 | 4.1100 | -5.300% | 3 | 601 | -51.582% |
| 2026-04-20 | 4.1500 | 4.3400 | 4.1000 | 4.3400 | +8.772% | 5 | 599 | -54.147% |
| 2026-04-17 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -7.209% | 9 | 608 | -50.125% |
| 2026-04-16 | 4.2500 | 4.3000 | 4.1900 | 4.3000 | +3.614% | 49 | 579 | -53.721% |
| 2026-04-15 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | -5.034% | 20 | 569 | -52.048% |
| 2026-04-14 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -8.000% | 1 | 570 | -54.462% |
| 2026-04-10 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | -4.040% | 5 | 570 | -58.105% |
| 2026-04-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -3.883% | 1 | 570 | -59.798% |
| 2026-04-08 | 5.1500 | 5.1700 | 5.1200 | 5.1500 | -9.649% | 84 | 570 | -61.359% |
| 2026-04-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 4 | 558 | -65.088% |
| 2026-04-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.195% | 1 | 553 | -66.833% |
| 2026-04-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.586% | 3 | 553 | -64.779% |
| 2026-03-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.517% | 4 | 553 | -65.690% |
| 2026-03-30 | 6.3600 | 6.4000 | 6.2000 | 6.3400 | -3.206% | 142 | 553 | -68.612% |
| 2026-03-27 | 6.1700 | 6.5500 | 6.1700 | 6.5500 | +15.929% | 54 | 458 | -69.618% |
| 2026-03-24 | 5.5600 | 5.6500 | 5.5600 | 5.6500 | +2.727% | 2 | 440 | -64.779% |
| 2026-03-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 5 | 438 | -63.818% |
| 2026-03-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +3.448% | 7 | 443 | -66.833% |
| 2026-03-18 | 5.6300 | 5.8000 | 5.6300 | 5.8000 | +1.754% | 6 | 440 | -65.690% |
| 2026-03-17 | 5.6500 | 5.7000 | 5.6400 | 5.7000 | -4.682% | 84 | 437 | -65.088% |
| 2026-03-16 | 5.9500 | 5.9800 | 5.9500 | 5.9800 | -5.079% | 11 | 413 | -66.722% |
| 2026-03-13 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | +1.613% | 13 | 403 | -68.413% |
| 2026-03-12 | 6.1200 | 6.2000 | 6.0500 | 6.2000 | +7.266% | 203 | 390 | -67.903% |
| 2026-03-11 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -3.667% | 2 | 297 | -65.571% |
| 2026-03-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.153% | 3 | 295 | -66.833% |
| 2026-03-06 | 6.1500 | 6.3000 | 6.1500 | 6.2600 | +4.333% | 252 | 305 | -68.211% |
| 2026-03-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.348% | 2 | 191 | -66.833% |
| 2026-03-04 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | -9.591% | 3 | 189 | -65.391% |
| 2026-03-03 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +1.760% | 1 | 190 | -68.711% |
| 2026-02-26 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | +5.042% | 105 | 189 | -68.160% |
| 2026-02-25 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -3.252% | 2 | 153 | -66.555% |
| 2026-02-24 | 6.0700 | 6.1500 | 5.9700 | 6.1500 | -5.385% | 3 | 153 | -67.642% |
| 2026-02-23 | 6.3200 | 6.6400 | 6.3200 | 6.5000 | +6.557% | 4 | 152 | -69.385% |
| 2026-02-20 | 6.2000 | 6.2000 | 5.9400 | 6.1000 | -6.154% | 19 | 150 | -67.377% |
| 2026-02-19 | 6.3700 | 6.5000 | 6.3700 | 6.5000 | +3.175% | 13 | 139 | -69.385% |
| 2026-02-18 | 6.1400 | 6.4200 | 6.1400 | 6.3000 | -4.545% | 8 | 134 | -68.413% |
| 2026-02-17 | 6.6500 | 6.8000 | 6.3000 | 6.6000 | -2.222% | 202 | 134 | -69.848% |
| 2026-02-13 | 6.4200 | 6.8000 | 6.4200 | 6.7500 | 0.000% | 109 | 42 | -70.519% |