AMZN281215P00125000
AMZN Dec 15 2028 125.00 Put
optionOPRA
EODOct 6, 2026
3.55USD+11.635%(+0.37)89Vol1,101OI
AMZN281215P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.3000 | 4.3000 | 3.5100 | 3.5500 | +11.635% | 89 | 1,171 | 0.000% |
| 2026-10-02 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -16.971% | 2 | 1,171 | +11.635% |
| 2026-09-28 | 4.0700 | 4.0700 | 3.8300 | 3.8300 | -1.795% | 10 | 1,161 | -7.311% |
| 2026-09-22 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | -1.015% | 54 | 1,115 | -8.974% |
| 2026-09-21 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -2.716% | 2 | 1,115 | -9.898% |
| 2026-09-18 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.000% | 1 | 1,115 | -12.346% |
| 2026-09-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +8.434% | 1 | 1,114 | -21.111% |
| 2026-09-11 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | -10.753% | 25 | 1,097 | -14.458% |
| 2026-09-09 | 4.4000 | 4.6500 | 4.4000 | 4.6500 | +6.164% | 72 | 1,138 | -23.656% |
| 2026-09-03 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +0.229% | 10 | 1,148 | -18.950% |
| 2026-09-02 | 4.4000 | 4.4000 | 4.3700 | 4.3700 | +2.342% | 51 | 1,135 | -18.764% |
| 2026-08-28 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -2.955% | 2 | 1,133 | -16.862% |
| 2026-08-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 1 | 1,133 | -19.318% |
| 2026-08-24 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -5.263% | 3 | 1,131 | -21.111% |
| 2026-08-21 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | +2.151% | 2 | 1,129 | -25.263% |
| 2026-08-20 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | +1.087% | 11 | 1,139 | -23.656% |
| 2026-08-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 1,138 | -22.826% |
| 2026-08-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.810% | 1 | 1,137 | -21.111% |
| 2026-08-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -5.353% | 1 | 1,136 | -19.683% |
| 2026-08-06 | 5.0000 | 5.0000 | 4.6700 | 4.6700 | +0.430% | 11 | 1,142 | -23.983% |
| 2026-08-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 1 | 1,142 | -23.656% |
| 2026-07-31 | 5.0900 | 5.4000 | 4.6500 | 5.0000 | -27.007% | 17 | 1,142 | -29.000% |
| 2026-07-23 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +19.130% | 1 | 1,142 | -48.175% |
| 2026-07-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -11.128% | 1 | 1,141 | -38.261% |
| 2026-07-20 | 6.3000 | 6.4700 | 6.3000 | 6.4700 | +8.375% | 19 | 1,142 | -45.131% |
| 2026-07-15 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -3.710% | 4 | 1,142 | -40.536% |
| 2026-07-14 | 6.3500 | 6.3500 | 6.2000 | 6.2000 | -1.587% | 201 | 1,270 | -42.742% |
| 2026-07-10 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | -1.869% | 2 | 1,271 | -43.651% |
| 2026-07-09 | 6.4500 | 6.4500 | 6.4200 | 6.4200 | -1.231% | 10 | 1,265 | -44.704% |
| 2026-07-08 | 6.5500 | 6.6000 | 6.5000 | 6.5000 | -12.752% | 289 | 999 | -45.385% |
| 2026-06-26 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -3.247% | 2 | 999 | -52.349% |
| 2026-06-25 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +5.915% | 2 | 997 | -53.896% |
| 2026-06-22 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +10.152% | 1 | 996 | -51.169% |
| 2026-06-18 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 40 | 996 | -46.212% |
| 2026-06-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -2.477% | 1 | 995 | -43.651% |
| 2026-06-11 | 6.5500 | 6.5500 | 6.4600 | 6.4600 | +1.732% | 2 | 993 | -45.046% |
| 2026-06-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -3.788% | 1 | 993 | -44.094% |
| 2026-06-09 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | +3.125% | 25 | 1,017 | -46.212% |
| 2026-06-08 | 6.1500 | 6.5100 | 6.1500 | 6.4000 | +9.402% | 114 | 1,007 | -44.531% |
| 2026-06-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +20.619% | 1 | 1,006 | -39.316% |
| 2026-05-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +7.778% | 1 | 1,005 | -26.804% |
| 2026-05-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 1 | 1,006 | -21.111% |
| 2026-05-26 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | -2.913% | 2 | 1,005 | -29.000% |
| 2026-05-19 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 1,005 | -31.068% |
| 2026-05-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 12 | 1,005 | -29.000% |
| 2026-05-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.381% | 1 | 1,005 | -29.000% |
| 2026-05-06 | 5.1000 | 5.1000 | 5.0700 | 5.0700 | -2.500% | 2 | 1,004 | -29.980% |
| 2026-05-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.804% | 1 | 1,003 | -31.731% |
| 2026-05-01 | 5.4000 | 5.4000 | 5.1000 | 5.3500 | +1.905% | 21 | 1,009 | -33.645% |
| 2026-04-30 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | -8.696% | 11 | 999 | -32.381% |
| 2026-04-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.361% | 2 | 999 | -38.261% |
| 2026-04-28 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.847% | 10 | 1,009 | -40.336% |
| 2026-04-24 | 6.0000 | 6.0100 | 5.9000 | 5.9000 | -15.714% | 47 | 1,010 | -39.831% |
| 2026-04-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 100 | 985 | -49.286% |
| 2026-04-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.574% | 1 | 986 | -50.000% |
| 2026-04-15 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -9.806% | 1 | 987 | -49.213% |
| 2026-04-10 | 7.7000 | 7.7500 | 7.7000 | 7.7500 | -6.061% | 30 | 987 | -54.194% |
| 2026-04-09 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -13.158% | 50 | 987 | -56.970% |
| 2026-04-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.523% | 1 | 987 | -62.632% |
| 2026-04-02 | 9.8000 | 10.0500 | 9.8000 | 9.9500 | -8.379% | 412 | 682 | -64.322% |
| 2026-03-27 | 10.3900 | 10.8600 | 10.3900 | 10.8600 | +16.150% | 16 | 682 | -67.311% |
| 2026-03-24 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +6.250% | 1 | 670 | -62.032% |
| 2026-03-23 | 8.9500 | 8.9500 | 8.8000 | 8.8000 | -12.438% | 21 | 671 | -59.659% |
| 2026-03-16 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +4.253% | 2 | 670 | -64.677% |
| 2026-03-11 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -0.823% | 1 | 670 | -63.174% |
| 2026-03-10 | 9.7500 | 9.7500 | 9.7200 | 9.7200 | +2.316% | 9 | 669 | -63.477% |
| 2026-03-04 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -9.524% | 1 | 678 | -62.632% |
| 2026-03-03 | 10.9400 | 10.9400 | 10.3500 | 10.5000 | +2.439% | 368 | 679 | -66.190% |
| 2026-03-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.294% | 10 | 337 | -65.366% |
| 2026-02-27 | 10.2500 | 10.3500 | 10.2200 | 10.2200 | +3.756% | 7 | 347 | -65.264% |
| 2026-02-25 | 9.8600 | 9.8600 | 9.8500 | 9.8500 | -3.431% | 7 | 343 | -63.959% |
| 2026-02-24 | 10.4000 | 10.5000 | 10.2000 | 10.2000 | -4.225% | 21 | 343 | -65.196% |
| 2026-02-23 | 10.7500 | 10.7500 | 10.6500 | 10.6500 | +4.720% | 31 | 353 | -66.667% |
| 2026-02-20 | 10.1500 | 10.1700 | 10.1500 | 10.1700 | -1.739% | 11 | 327 | -65.093% |
| 2026-02-18 | 10.6000 | 10.7100 | 10.3500 | 10.3500 | -3.271% | 157 | 326 | -65.700% |
| 2026-02-17 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | -2.283% | 75 | 182 | -66.822% |
| 2026-02-12 | 11.1200 | 11.1200 | 10.9500 | 10.9500 | +15.751% | 2 | 131 | -67.580% |
| 2026-02-09 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | +0.425% | 2 | 129 | -62.474% |
| 2026-02-06 | 9.6200 | 10.0800 | 9.2500 | 9.4200 | +11.216% | 82 | 131 | -62.314% |
| 2026-02-05 | 8.8000 | 8.8000 | 8.4500 | 8.4700 | +18.462% | 8 | 53 | -58.087% |
| 2026-01-29 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.926% | 3 | 48 | -50.350% |
| 2026-01-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.255% | 1 | 45 | -47.407% |
| 2026-01-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +0.714% | 3 | 44 | -49.645% |
| 2026-01-23 | 7.1800 | 7.1800 | 7.0000 | 7.0000 | -4.110% | 7 | 41 | -49.286% |
| 2026-01-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -4.575% | 5 | 43 | -51.370% |
| 2026-01-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +7.746% | 20 | 38 | -53.595% |
| 2026-01-13 | 7.1500 | 7.1500 | 7.0000 | 7.1000 | -0.838% | 7 | 19 | -50.000% |
| 2026-01-08 | 7.0200 | 7.1600 | 7.0200 | 7.1600 | -13.107% | 2 | 15 | -50.419% |
| 2026-01-02 | 7.5500 | 8.5500 | 7.5500 | 8.2400 | 0.000% | 15 | 15 | -56.917% |