AMZN281215P00140000
AMZN Dec 15 2028 140.00 Put
optionOPRA
EODOct 2, 2026
5.50USD-4.348%(-0.25)2Vol1,848OI
AMZN281215P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 2 | 1,850 | 0.000% |
| 2026-10-01 | 5.7100 | 5.7500 | 5.7100 | 5.7500 | +1.232% | 218 | 1,816 | -4.348% |
| 2026-09-30 | 5.8000 | 5.8000 | 5.6500 | 5.6800 | +1.429% | 4 | 1,813 | -3.169% |
| 2026-09-25 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | -5.085% | 44 | 1,780 | -1.786% |
| 2026-09-24 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 1 | 1,781 | -6.780% |
| 2026-09-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.478% | 1 | 1,780 | -7.563% |
| 2026-09-22 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.326% | 2 | 1,778 | -4.348% |
| 2026-09-18 | 5.9300 | 6.0100 | 5.9300 | 6.0100 | -0.988% | 10 | 1,788 | -8.486% |
| 2026-09-04 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +0.831% | 1 | 1,788 | -9.390% |
| 2026-09-03 | 6.1000 | 6.1000 | 6.0200 | 6.0200 | -7.385% | 105 | 1,688 | -8.638% |
| 2026-09-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.307% | 5 | 1,688 | -15.385% |
| 2026-08-25 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +3.492% | 1 | 1,688 | -15.644% |
| 2026-08-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.263% | 1 | 1,688 | -12.698% |
| 2026-08-21 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 1 | 1,687 | -17.293% |
| 2026-08-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 2 | 1,685 | -15.385% |
| 2026-08-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 1,684 | -15.385% |
| 2026-08-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 2 | 1,684 | -15.385% |
| 2026-08-07 | 6.2500 | 6.4000 | 6.2000 | 6.4000 | -5.185% | 101 | 1,679 | -14.063% |
| 2026-08-05 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | +8.871% | 1,112 | 1,234 | -18.519% |
| 2026-08-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -8.824% | 1 | 1,233 | -11.290% |
| 2026-07-31 | 6.8000 | 6.8000 | 6.5800 | 6.8000 | -20.930% | 7 | 1,238 | -19.118% |
| 2026-07-30 | 8.7000 | 8.7000 | 8.5400 | 8.6000 | -7.527% | 242 | 999 | -36.047% |
| 2026-07-28 | 9.6000 | 9.6000 | 9.3000 | 9.3000 | -2.105% | 4 | 998 | -40.860% |
| 2026-07-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.357% | 10 | 998 | -42.105% |
| 2026-07-23 | 9.6400 | 9.8300 | 9.6400 | 9.8300 | +17.725% | 12 | 988 | -44.049% |
| 2026-07-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -0.949% | 10 | 998 | -34.132% |
| 2026-07-15 | 8.5800 | 8.5800 | 8.3500 | 8.4300 | -4.746% | 5 | 994 | -34.757% |
| 2026-07-14 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +0.454% | 67 | 927 | -37.853% |
| 2026-07-10 | 8.9000 | 8.9000 | 8.8000 | 8.8100 | -3.187% | 3 | 926 | -37.571% |
| 2026-07-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -5.405% | 1 | 926 | -39.560% |
| 2026-06-30 | 9.6000 | 9.6200 | 9.6000 | 9.6200 | -2.236% | 3 | 924 | -42.827% |
| 2026-06-29 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -11.111% | 1 | 924 | -44.106% |
| 2026-06-25 | 10.5000 | 11.0700 | 10.5000 | 11.0700 | +14.478% | 4 | 921 | -50.316% |
| 2026-06-22 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +7.444% | 1 | 920 | -43.123% |
| 2026-06-17 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | +3.687% | 25 | 917 | -38.889% |
| 2026-06-15 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -8.148% | 1 | 917 | -36.636% |
| 2026-06-12 | 9.6000 | 9.6300 | 9.4000 | 9.4500 | +6.180% | 11 | 908 | -41.799% |
| 2026-06-11 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.813% | 1 | 907 | -38.202% |
| 2026-06-10 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +2.974% | 2 | 905 | -41.176% |
| 2026-06-08 | 8.9500 | 9.0800 | 8.9500 | 9.0800 | +13.500% | 2 | 905 | -39.427% |
| 2026-06-05 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.376% | 2 | 903 | -31.250% |
| 2026-06-03 | 7.8500 | 7.9700 | 7.8500 | 7.9700 | +3.506% | 28 | 901 | -30.991% |
| 2026-06-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +7.692% | 4 | 897 | -28.571% |
| 2026-06-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +5.457% | 2 | 895 | -23.077% |
| 2026-05-29 | 6.8500 | 6.8500 | 6.7800 | 6.7800 | -0.294% | 20 | 905 | -18.879% |
| 2026-05-26 | 6.8000 | 7.0000 | 6.8000 | 6.8000 | -1.876% | 9 | 896 | -19.118% |
| 2026-05-05 | 6.8700 | 6.9300 | 6.8700 | 6.9300 | -4.017% | 62 | 859 | -20.635% |
| 2026-05-04 | 7.2000 | 7.2200 | 7.2000 | 7.2200 | -1.769% | 2 | 859 | -23.823% |
| 2026-04-30 | 7.1000 | 7.3800 | 7.1000 | 7.3500 | -6.369% | 32 | 888 | -25.170% |
| 2026-04-29 | 7.9600 | 7.9600 | 7.8500 | 7.8500 | -5.762% | 2 | 888 | -29.936% |
| 2026-04-27 | 8.0000 | 8.3300 | 8.0000 | 8.3300 | +1.834% | 3 | 886 | -33.974% |
| 2026-04-24 | 8.5200 | 8.9000 | 8.1500 | 8.1800 | -8.603% | 48 | 888 | -32.763% |
| 2026-04-23 | 8.9900 | 9.0000 | 8.9500 | 8.9500 | 0.000% | 37 | 891 | -38.547% |
| 2026-04-22 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -1.105% | 1 | 892 | -38.547% |
| 2026-04-21 | 8.9000 | 9.0500 | 8.9000 | 9.0500 | -4.737% | 3 | 891 | -39.227% |
| 2026-04-17 | 9.7500 | 9.7500 | 9.0000 | 9.5000 | -2.062% | 4 | 893 | -42.105% |
| 2026-04-16 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +1.042% | 10 | 883 | -43.299% |
| 2026-04-15 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 1 | 882 | -42.708% |
| 2026-04-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -11.215% | 2 | 880 | -42.105% |
| 2026-04-10 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | -10.833% | 27 | 880 | -48.598% |
| 2026-04-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.448% | 1 | 855 | -54.167% |
| 2026-04-08 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | -14.138% | 2 | 856 | -52.586% |
| 2026-04-07 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +3.684% | 5 | 858 | -59.289% |
| 2026-04-06 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +2.196% | 5 | 853 | -57.790% |
| 2026-04-01 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -5.695% | 1 | 848 | -56.863% |
| 2026-03-31 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -6.241% | 3 | 847 | -59.320% |
| 2026-03-30 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -3.221% | 1 | 847 | -61.859% |
| 2026-03-27 | 14.4700 | 14.9000 | 14.4700 | 14.9000 | +12.030% | 36 | 848 | -63.087% |
| 2026-03-19 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.758% | 14 | 837 | -58.647% |
| 2026-03-18 | 12.8600 | 13.2000 | 12.8600 | 13.2000 | +3.125% | 2 | 851 | -58.333% |
| 2026-03-17 | 12.6400 | 12.8000 | 12.6400 | 12.8000 | -2.513% | 11 | 851 | -57.031% |
| 2026-03-16 | 13.7400 | 13.7500 | 13.1300 | 13.1300 | -7.535% | 7 | 840 | -58.111% |
| 2026-03-13 | 14.0100 | 14.2000 | 14.0100 | 14.2000 | -1.045% | 6 | 847 | -61.268% |
| 2026-03-09 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +5.051% | 1 | 845 | -61.672% |
| 2026-03-06 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +3.721% | 1 | 848 | -59.736% |
| 2026-03-05 | 12.9900 | 13.2500 | 12.9900 | 13.1700 | -0.754% | 7 | 849 | -58.238% |
| 2026-03-04 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -6.877% | 1 | 854 | -58.553% |
| 2026-03-03 | 15.3500 | 15.3500 | 14.2500 | 14.2500 | -0.973% | 3 | 853 | -61.404% |
| 2026-03-02 | 15.0000 | 15.0000 | 14.1600 | 14.3900 | +2.347% | 23 | 852 | -61.779% |
| 2026-02-26 | 14.1500 | 14.1500 | 14.0500 | 14.0600 | +0.644% | 20 | 836 | -60.882% |
| 2026-02-24 | 14.3400 | 14.3400 | 13.9700 | 13.9700 | -5.799% | 12 | 839 | -60.630% |
| 2026-02-23 | 14.5000 | 15.0000 | 14.5000 | 14.8300 | +7.386% | 33 | 850 | -62.913% |
| 2026-02-20 | 14.1500 | 14.1500 | 13.8100 | 13.8100 | -3.088% | 17 | 818 | -60.174% |
| 2026-02-18 | 14.0000 | 14.2500 | 14.0000 | 14.2500 | -4.682% | 90 | 815 | -61.404% |
| 2026-02-17 | 14.8100 | 15.1300 | 14.6900 | 14.9500 | +0.945% | 24 | 735 | -63.211% |
| 2026-02-13 | 14.7700 | 14.8100 | 14.7700 | 14.8100 | -1.921% | 2 | 709 | -62.863% |
| 2026-02-12 | 14.5600 | 15.1500 | 14.5600 | 15.1000 | +3.923% | 10 | 709 | -63.576% |
| 2026-02-11 | 14.0600 | 14.5300 | 14.0600 | 14.5300 | +7.550% | 7 | 699 | -62.147% |
| 2026-02-10 | 13.3000 | 13.5100 | 13.1200 | 13.5100 | +1.732% | 22 | 692 | -59.289% |
| 2026-02-06 | 14.0000 | 14.0000 | 13.2000 | 13.2800 | +13.991% | 12 | 691 | -58.584% |
| 2026-02-05 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +18.274% | 1 | 680 | -52.790% |
| 2026-01-26 | 9.9000 | 9.9500 | 9.8500 | 9.8500 | +1.337% | 42 | 679 | -44.162% |
| 2026-01-23 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -4.236% | 2 | 663 | -43.416% |
| 2026-01-22 | 10.2000 | 10.2200 | 10.1300 | 10.1500 | -1.456% | 6 | 662 | -45.813% |
| 2026-01-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.650% | 652 | 660 | -46.602% |
| 2026-01-12 | 9.5000 | 9.5000 | 9.4800 | 9.4800 | -0.733% | 2 | 8 | -41.983% |
| 2026-01-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -1.546% | 1 | 8 | -42.408% |
| 2026-01-08 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -15.652% | 4 | 7 | -43.299% |
| 2026-01-02 | 11.0400 | 11.5000 | 11.0400 | 11.5000 | +7.477% | 6 | 11 | -52.174% |
| 2025-12-31 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | +1.711% | 2 | 5 | -48.598% |
| 2025-12-30 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | 0.000% | 5 | 5 | -47.719% |