AMZN281215P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 474 | 0.000% |
| 2026-09-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.930% | 2 | 472 | 0.000% |
| 2026-09-23 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +2.921% | 1 | 472 | -3.930% |
| 2026-09-22 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 2 | 470 | -1.124% |
| 2026-09-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 470 | -2.222% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 2 | 472 | -2.222% |
| 2026-09-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 2 | 472 | -12.000% |
| 2026-09-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 1 | 471 | -13.725% |
| 2026-09-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.082% | 1 | 471 | -13.725% |
| 2026-09-04 | 4.6000 | 4.9000 | 4.6000 | 4.9000 | -3.922% | 5 | 470 | -10.204% |
| 2026-08-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 2 | 471 | -13.725% |
| 2026-08-18 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 470 | -14.563% |
| 2026-08-14 | 5.1100 | 5.1100 | 5.0000 | 5.0000 | -2.344% | 4 | 474 | -12.000% |
| 2026-08-10 | 4.9300 | 5.1500 | 4.9100 | 5.1200 | -0.775% | 40 | 477 | -14.062% |
| 2026-08-05 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +7.500% | 2 | 477 | -14.729% |
| 2026-08-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -12.249% | 200 | 435 | -8.333% |
| 2026-07-31 | 5.2400 | 5.4700 | 5.2300 | 5.4700 | -27.357% | 17 | 428 | -19.561% |
| 2026-07-28 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +3.292% | 10 | 438 | -41.567% |
| 2026-07-27 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +3.404% | 2 | 438 | -39.643% |
| 2026-07-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +1.439% | 15 | 453 | -37.589% |
| 2026-07-16 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.460% | 2 | 455 | -36.691% |
| 2026-07-15 | 6.8100 | 6.8500 | 6.8100 | 6.8500 | -3.521% | 10 | 460 | -35.766% |
| 2026-07-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.252% | 15 | 445 | -38.028% |
| 2026-07-09 | 7.6000 | 7.6000 | 7.1500 | 7.1900 | -6.623% | 12 | 439 | -38.804% |
| 2026-06-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.412% | 2 | 437 | -42.857% |
| 2026-06-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +7.595% | 2 | 435 | -48.235% |
| 2026-06-22 | 7.5200 | 7.9000 | 7.5200 | 7.9000 | +15.328% | 3 | 432 | -44.304% |
| 2026-06-18 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -3.521% | 1 | 431 | -35.766% |
| 2026-06-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.953% | 2 | 429 | -38.028% |
| 2026-06-15 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -8.322% | 1 | 428 | -35.578% |
| 2026-06-10 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | +5.524% | 46 | 413 | -40.940% |
| 2026-06-09 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +0.427% | 2 | 411 | -37.677% |
| 2026-06-08 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +8.154% | 30 | 441 | -37.411% |
| 2026-06-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.932% | 2 | 439 | -32.308% |
| 2026-06-03 | 6.2000 | 6.4400 | 6.2000 | 6.4400 | +1.417% | 3 | 436 | -31.677% |
| 2026-06-01 | 5.7500 | 6.3500 | 5.7500 | 6.3500 | +16.943% | 5 | 432 | -30.709% |
| 2026-05-29 | 5.5000 | 5.5000 | 5.4300 | 5.4300 | -0.367% | 222 | 506 | -18.969% |
| 2026-05-26 | 5.5000 | 5.6000 | 5.3200 | 5.4500 | -0.909% | 10 | 496 | -19.266% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 1 | 495 | -20.000% |
| 2026-05-20 | 5.7500 | 5.7500 | 5.7000 | 5.7500 | +1.590% | 22 | 494 | -23.478% |
| 2026-05-18 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +2.909% | 5 | 494 | -22.261% |
| 2026-05-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 2 | 492 | -20.000% |
| 2026-05-13 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +6.481% | 1 | 491 | -23.478% |
| 2026-05-08 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | -1.460% | 11 | 480 | -18.519% |
| 2026-05-06 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -11.470% | 2 | 480 | -19.708% |
| 2026-04-29 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -7.750% | 2 | 480 | -28.918% |
| 2026-04-28 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +0.902% | 2 | 478 | -34.426% |
| 2026-04-24 | 6.9500 | 6.9500 | 6.6500 | 6.6500 | -6.993% | 2 | 478 | -33.835% |
| 2026-04-23 | 7.1000 | 7.3000 | 7.0000 | 7.1500 | 0.000% | 70 | 514 | -38.462% |
| 2026-04-22 | 7.1600 | 7.1600 | 7.1400 | 7.1500 | -2.055% | 20 | 497 | -38.462% |
| 2026-04-21 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.195% | 1 | 498 | -39.726% |
| 2026-04-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.054% | 10 | 488 | -42.857% |
| 2026-04-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.329% | 1 | 489 | -40.541% |
| 2026-04-15 | 7.8100 | 7.9000 | 7.8100 | 7.9000 | -7.602% | 3 | 492 | -44.304% |
| 2026-04-10 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | -7.065% | 6 | 492 | -48.538% |
| 2026-04-09 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | -2.646% | 2 | 498 | -52.174% |
| 2026-04-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -10.427% | 1 | 500 | -53.439% |
| 2026-04-06 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +0.476% | 1 | 501 | -58.294% |
| 2026-03-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.439% | 1 | 500 | -58.095% |
| 2026-03-25 | 10.0000 | 10.2500 | 10.0000 | 10.2500 | -1.537% | 27 | 499 | -57.073% |
| 2026-03-24 | 10.3500 | 10.4100 | 10.3500 | 10.4100 | +5.152% | 5 | 504 | -57.733% |
| 2026-03-23 | 10.1500 | 10.1500 | 9.9000 | 9.9000 | -11.370% | 108 | 499 | -55.556% |
| 2026-03-20 | 11.0000 | 11.1700 | 11.0000 | 11.1700 | +6.890% | 4 | 401 | -60.609% |
| 2026-03-17 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.881% | 1 | 402 | -57.895% |
| 2026-03-11 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -1.284% | 4 | 403 | -59.108% |
| 2026-03-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.890% | 1 | 407 | -59.633% |
| 2026-03-06 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +3.541% | 1 | 407 | -60.396% |
| 2026-03-05 | 11.0000 | 11.0000 | 10.6500 | 10.7300 | +0.374% | 6 | 406 | -58.993% |
| 2026-03-04 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -4.978% | 1 | 401 | -58.840% |
| 2026-03-02 | 11.5900 | 11.6100 | 11.2500 | 11.2500 | -0.618% | 5 | 400 | -60.889% |
| 2026-02-26 | 11.3200 | 11.3300 | 11.3200 | 11.3200 | -0.876% | 18 | 397 | -61.131% |
| 2026-02-24 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -5.228% | 1 | 395 | -61.471% |
| 2026-02-23 | 11.5100 | 12.0500 | 11.5100 | 12.0500 | +8.363% | 2 | 395 | -63.485% |
| 2026-02-20 | 11.1500 | 11.2000 | 11.1200 | 11.1200 | -4.385% | 7 | 394 | -60.432% |
| 2026-02-19 | 11.7500 | 11.7500 | 11.6300 | 11.6300 | 0.000% | 53 | 392 | -62.167% |
| 2026-02-18 | 11.4500 | 11.6300 | 11.4500 | 11.6300 | -3.405% | 86 | 391 | -62.167% |
| 2026-02-17 | 12.2900 | 12.2900 | 12.0400 | 12.0400 | -0.083% | 63 | 305 | -63.455% |
| 2026-02-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +9.545% | 1 | 247 | -63.485% |
| 2026-02-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -0.901% | 1 | 246 | -60.000% |
| 2026-02-10 | 10.7500 | 11.1000 | 10.7000 | 11.1000 | +3.256% | 8 | 245 | -60.360% |
| 2026-02-09 | 10.8900 | 10.8900 | 10.7500 | 10.7500 | +4.674% | 5 | 240 | -59.070% |
| 2026-02-06 | 10.8000 | 10.8500 | 10.2700 | 10.2700 | +10.311% | 5 | 235 | -57.157% |
| 2026-02-05 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +13.814% | 1 | 230 | -52.739% |
| 2026-01-22 | 8.1200 | 8.2500 | 8.1200 | 8.1800 | -1.918% | 3 | 229 | -46.210% |
| 2026-01-21 | 8.4700 | 8.4700 | 8.1000 | 8.3400 | +5.038% | 220 | 228 | -47.242% |
| 2026-01-16 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -1.611% | 2 | 8 | -44.584% |
| 2026-01-13 | 7.9800 | 8.0700 | 7.9800 | 8.0700 | -12.473% | 2 | 8 | -45.477% |
| 2026-01-02 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | 0.000% | 6 | 6 | -52.278% |