AMZN281215P00150000
AMZN Dec 15 2028 150.00 Put
optionOPRA
EODOct 6, 2026
6.60USD-2.222%(-0.15)3Vol6,302OI
AMZN281215P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.3000 | 7.3000 | 6.6000 | 6.6000 | -2.222% | 3 | 6,302 | 0.000% |
| 2026-10-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.930% | 10 | 6,305 | -2.222% |
| 2026-10-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -0.699% | 100 | 6,305 | -7.042% |
| 2026-10-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -0.694% | 2 | 6,305 | -7.692% |
| 2026-09-30 | 7.1500 | 7.2300 | 7.1500 | 7.2000 | -3.356% | 203 | 6,104 | -8.333% |
| 2026-09-29 | 7.3000 | 7.4500 | 7.3000 | 7.4500 | +2.759% | 56 | 6,099 | -11.409% |
| 2026-09-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +2.113% | 1 | 6,099 | -8.966% |
| 2026-09-25 | 7.3700 | 7.8700 | 7.1000 | 7.1000 | -2.740% | 126 | 6,070 | -7.042% |
| 2026-09-24 | 7.7500 | 7.7500 | 7.3000 | 7.3000 | -3.439% | 80 | 5,999 | -9.589% |
| 2026-09-23 | 7.5000 | 7.5600 | 7.5000 | 7.5600 | +3.138% | 11 | 5,998 | -12.698% |
| 2026-09-22 | 7.4400 | 7.4900 | 7.2400 | 7.3300 | +3.972% | 25 | 5,997 | -9.959% |
| 2026-09-21 | 7.2300 | 7.2300 | 7.0500 | 7.0500 | -7.602% | 3 | 6,000 | -6.383% |
| 2026-09-17 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -6.380% | 3 | 6,000 | -13.499% |
| 2026-09-15 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +7.237% | 1 | 5,999 | -19.018% |
| 2026-09-11 | 7.8000 | 7.8000 | 7.6000 | 7.6000 | -8.434% | 2 | 5,999 | -13.158% |
| 2026-09-09 | 7.5000 | 8.3500 | 7.5000 | 8.3000 | +5.063% | 552 | 5,849 | -20.482% |
| 2026-09-08 | 7.9000 | 8.1500 | 7.7000 | 7.9000 | +3.268% | 23 | 5,846 | -16.456% |
| 2026-09-04 | 7.5900 | 7.6500 | 7.5900 | 7.6500 | -0.649% | 2 | 5,847 | -13.725% |
| 2026-09-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 5 | 5,847 | -14.286% |
| 2026-09-02 | 7.9500 | 7.9600 | 7.9000 | 7.9000 | -1.619% | 15 | 5,837 | -16.456% |
| 2026-09-01 | 8.1000 | 8.1000 | 8.0300 | 8.0300 | +2.293% | 7 | 5,832 | -17.808% |
| 2026-08-31 | 7.7900 | 7.8800 | 7.7000 | 7.8500 | +3.289% | 18 | 5,819 | -15.924% |
| 2026-08-28 | 7.7500 | 7.8000 | 7.6000 | 7.6000 | -3.185% | 17 | 5,819 | -13.158% |
| 2026-08-26 | 7.9000 | 7.9000 | 7.8500 | 7.8500 | -2.484% | 15 | 5,808 | -15.924% |
| 2026-08-24 | 7.8900 | 8.0500 | 7.8900 | 8.0500 | -0.862% | 2 | 5,808 | -18.012% |
| 2026-08-21 | 8.1000 | 8.3500 | 8.1000 | 8.1200 | +1.500% | 1,240 | 5,274 | -18.719% |
| 2026-08-20 | 8.1000 | 8.1500 | 8.0000 | 8.0000 | -0.374% | 11 | 5,271 | -17.500% |
| 2026-08-18 | 8.0000 | 8.0300 | 8.0000 | 8.0300 | -1.230% | 6 | 5,271 | -17.808% |
| 2026-08-17 | 7.9000 | 8.1300 | 7.8500 | 8.1300 | +1.625% | 11 | 5,266 | -18.819% |
| 2026-08-14 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | -1.720% | 8 | 5,266 | -17.500% |
| 2026-08-13 | 7.9500 | 8.2000 | 7.8500 | 8.1400 | +5.032% | 46 | 5,265 | -18.919% |
| 2026-08-12 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -0.641% | 40 | 5,265 | -14.839% |
| 2026-08-11 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.645% | 4 | 5,265 | -15.385% |
| 2026-08-10 | 7.6000 | 7.7500 | 7.6000 | 7.7500 | -0.641% | 4 | 5,263 | -14.839% |
| 2026-08-07 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | -4.412% | 5 | 5,262 | -15.385% |
| 2026-08-06 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +2.000% | 5 | 5,267 | -19.118% |
| 2026-08-05 | 7.8000 | 8.0500 | 7.7100 | 8.0000 | +2.564% | 33 | 5,262 | -17.500% |
| 2026-08-04 | 7.7500 | 7.9000 | 7.6500 | 7.8000 | +4.278% | 131 | 5,261 | -15.385% |
| 2026-08-03 | 7.7000 | 7.7000 | 7.4400 | 7.4800 | -7.654% | 5 | 5,264 | -11.765% |
| 2026-07-31 | 8.2000 | 8.3500 | 8.0000 | 8.1000 | -25.139% | 33 | 5,275 | -18.519% |
| 2026-07-30 | 11.5000 | 11.5000 | 10.7300 | 10.8200 | -6.158% | 14 | 5,285 | -39.002% |
| 2026-07-29 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +0.699% | 1 | 5,285 | -42.758% |
| 2026-07-28 | 11.4500 | 11.7500 | 11.4500 | 11.4500 | -0.174% | 5 | 5,282 | -42.358% |
| 2026-07-27 | 11.5500 | 11.5500 | 11.4700 | 11.4700 | -0.261% | 11 | 5,283 | -42.459% |
| 2026-07-24 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -4.167% | 14 | 5,295 | -42.609% |
| 2026-07-23 | 11.6000 | 12.0000 | 11.1000 | 12.0000 | +8.597% | 12 | 5,286 | -45.000% |
| 2026-07-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +5.742% | 1 | 5,285 | -40.271% |
| 2026-07-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.791% | 18 | 5,267 | -36.842% |
| 2026-07-20 | 10.8400 | 10.9300 | 10.7500 | 10.7500 | -3.674% | 12 | 5,267 | -38.605% |
| 2026-07-17 | 11.1400 | 11.2000 | 11.0500 | 11.1600 | +8.350% | 13 | 5,278 | -40.860% |
| 2026-07-16 | 10.4300 | 10.4300 | 10.0600 | 10.3000 | -0.866% | 16 | 5,280 | -35.922% |
| 2026-07-15 | 10.6500 | 10.6500 | 10.3900 | 10.3900 | -5.114% | 30 | 5,284 | -36.477% |
| 2026-07-14 | 11.0100 | 11.0100 | 10.9300 | 10.9500 | -0.455% | 23 | 5,281 | -39.726% |
| 2026-07-13 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | +1.852% | 3 | 5,279 | -40.000% |
| 2026-07-10 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -5.263% | 1 | 5,280 | -38.889% |
| 2026-07-09 | 11.0000 | 11.4000 | 11.0000 | 11.4000 | +4.110% | 2 | 5,278 | -42.105% |
| 2026-07-07 | 11.2000 | 11.4100 | 10.9500 | 10.9500 | -4.948% | 22 | 5,281 | -39.726% |
| 2026-07-06 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +0.348% | 20 | 5,281 | -42.708% |
| 2026-07-02 | 11.5000 | 11.5000 | 11.4800 | 11.4800 | +1.145% | 52 | 5,331 | -42.509% |
| 2026-07-01 | 11.7000 | 11.7000 | 11.3500 | 11.3500 | -0.873% | 6 | 5,325 | -41.850% |
| 2026-06-29 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -9.984% | 5 | 5,322 | -42.358% |
| 2026-06-26 | 13.1500 | 13.1500 | 12.4000 | 12.7200 | -4.361% | 8 | 5,316 | -48.113% |
| 2026-06-25 | 12.5000 | 13.3000 | 12.1000 | 13.3000 | +14.359% | 15 | 5,309 | -50.376% |
| 2026-06-24 | 11.9000 | 11.9000 | 11.5500 | 11.6300 | -3.485% | 7 | 5,315 | -43.250% |
| 2026-06-23 | 12.2000 | 12.2000 | 11.8500 | 12.0500 | -0.413% | 4 | 5,311 | -45.228% |
| 2026-06-22 | 11.9800 | 12.3500 | 11.9800 | 12.1000 | +8.036% | 4 | 5,307 | -45.455% |
| 2026-06-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.356% | 2 | 5,305 | -41.071% |
| 2026-06-17 | 10.6000 | 11.2700 | 10.6000 | 11.2400 | +7.869% | 4 | 5,301 | -41.281% |
| 2026-06-16 | 10.5000 | 10.5000 | 10.3400 | 10.4200 | -0.856% | 8 | 5,296 | -36.660% |
| 2026-06-15 | 10.7000 | 10.8000 | 10.5000 | 10.5100 | -9.004% | 111 | 5,214 | -37.203% |
| 2026-06-12 | 11.5900 | 11.8000 | 11.4200 | 11.5500 | +1.227% | 6 | 5,208 | -42.857% |
| 2026-06-11 | 11.4700 | 11.4700 | 11.4100 | 11.4100 | -0.783% | 14 | 5,198 | -42.156% |
| 2026-06-10 | 11.2000 | 11.5000 | 11.2000 | 11.5000 | +1.770% | 5 | 5,195 | -42.609% |
| 2026-06-09 | 11.4500 | 11.4500 | 11.3000 | 11.3000 | +13.000% | 3 | 5,194 | -41.593% |
| 2026-06-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.794% | 3 | 5,197 | -34.000% |
| 2026-06-03 | 10.0000 | 10.1700 | 9.5700 | 10.0800 | +6.105% | 46 | 5,232 | -34.524% |
| 2026-06-02 | 9.9500 | 9.9500 | 9.5000 | 9.5000 | +2.592% | 5 | 5,231 | -30.526% |
| 2026-06-01 | 9.0000 | 9.3500 | 9.0000 | 9.2600 | +11.566% | 69 | 5,212 | -28.726% |
| 2026-05-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.220% | 5 | 5,207 | -20.482% |
| 2026-05-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.959% | 1 | 5,206 | -19.512% |
| 2026-05-27 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -5.056% | 1 | 5,207 | -21.893% |
| 2026-05-26 | 8.4000 | 8.9000 | 8.4000 | 8.9000 | +9.877% | 3 | 5,207 | -25.843% |
| 2026-05-22 | 8.4700 | 8.4700 | 8.1000 | 8.1000 | 0.000% | 5 | 5,202 | -18.519% |
| 2026-05-21 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.475% | 2 | 5,200 | -18.519% |
| 2026-05-19 | 8.6100 | 9.0000 | 8.6100 | 8.8500 | +0.340% | 22 | 5,197 | -25.424% |
| 2026-05-15 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +4.875% | 1 | 5,197 | -25.170% |
| 2026-05-14 | 8.4500 | 8.4500 | 8.4000 | 8.4100 | -2.209% | 53 | 5,179 | -21.522% |
| 2026-05-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.871% | 1 | 5,178 | -23.256% |
| 2026-05-11 | 8.3400 | 8.3600 | 8.2500 | 8.3600 | +0.723% | 4 | 5,180 | -21.053% |
| 2026-05-08 | 8.4000 | 8.4000 | 8.2500 | 8.3000 | +1.220% | 3 | 5,183 | -20.482% |
| 2026-05-06 | 8.0000 | 8.4500 | 8.0000 | 8.2000 | -2.381% | 45 | 5,144 | -19.512% |
| 2026-05-05 | 8.3600 | 8.4000 | 8.3600 | 8.4000 | -6.355% | 22 | 5,125 | -21.429% |
| 2026-05-01 | 9.1000 | 10.1500 | 8.8500 | 8.9700 | -0.554% | 35 | 5,128 | -26.421% |
| 2026-04-30 | 9.5200 | 9.5200 | 9.0000 | 9.0200 | -3.529% | 14 | 5,126 | -26.829% |
| 2026-04-29 | 10.3000 | 10.3000 | 9.3500 | 9.3500 | -9.223% | 11 | 5,127 | -29.412% |
| 2026-04-28 | 10.3500 | 10.6000 | 9.8000 | 10.3000 | +3.000% | 6 | 5,126 | -35.922% |
| 2026-04-27 | 10.1000 | 10.1000 | 9.9700 | 10.0000 | -1.768% | 3 | 5,127 | -34.000% |
| 2026-04-24 | 10.4000 | 10.8500 | 10.1800 | 10.1800 | -5.828% | 12 | 5,132 | -35.167% |
| 2026-04-23 | 10.7500 | 11.0000 | 10.6800 | 10.8100 | -0.092% | 11 | 5,129 | -38.945% |
| 2026-04-22 | 10.8000 | 10.8200 | 10.8000 | 10.8200 | -5.088% | 3 | 5,130 | -39.002% |
| 2026-04-21 | 11.0500 | 11.4000 | 11.0000 | 11.4000 | -2.564% | 8 | 5,136 | -42.105% |
| 2026-04-20 | 11.6300 | 11.7000 | 11.6300 | 11.7000 | +1.739% | 2 | 5,136 | -43.590% |
| 2026-04-17 | 11.3000 | 11.5000 | 11.2000 | 11.5000 | -2.128% | 29 | 5,130 | -42.609% |
| 2026-04-16 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.844% | 1 | 5,131 | -43.830% |
| 2026-04-15 | 11.7000 | 12.0000 | 11.5000 | 11.8500 | +2.597% | 56 | 5,131 | -44.304% |
| 2026-04-14 | 12.2500 | 12.2500 | 11.5500 | 11.5500 | -11.832% | 42 | 5,160 | -42.857% |
| 2026-04-10 | 12.8800 | 13.1000 | 12.7000 | 13.1000 | -3.676% | 6 | 5,160 | -49.618% |
| 2026-04-09 | 14.1400 | 14.1400 | 13.5900 | 13.6000 | -4.561% | 6 | 5,160 | -51.471% |
| 2026-04-08 | 14.2200 | 14.4700 | 14.2000 | 14.2500 | -9.236% | 26 | 5,161 | -53.684% |
| 2026-04-07 | 16.1400 | 16.2000 | 15.7000 | 15.7000 | -3.086% | 17 | 5,147 | -57.962% |
| 2026-04-06 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.340% | 2 | 5,150 | -59.259% |
| 2026-03-31 | 17.0500 | 17.0500 | 16.3300 | 16.4200 | -7.753% | 47 | 5,152 | -59.805% |
| 2026-03-30 | 17.5000 | 17.8000 | 17.5000 | 17.8000 | -0.836% | 11 | 5,152 | -62.921% |
| 2026-03-27 | 17.2300 | 17.9500 | 17.2300 | 17.9500 | +11.491% | 56 | 5,141 | -63.231% |
| 2026-03-26 | 15.6400 | 16.1000 | 15.4500 | 16.1000 | +5.712% | 14 | 5,087 | -59.006% |
| 2026-03-25 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -0.327% | 2 | 5,073 | -56.664% |
| 2026-03-23 | 15.3500 | 15.3500 | 15.0500 | 15.2800 | -5.679% | 134 | 5,071 | -56.806% |
| 2026-03-19 | 16.5000 | 16.5000 | 16.2000 | 16.2000 | 0.000% | 904 | 4,954 | -59.259% |
| 2026-03-18 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +6.299% | 3 | 4,054 | -59.259% |
| 2026-03-17 | 15.4500 | 15.4800 | 15.2400 | 15.2400 | -6.503% | 8 | 4,051 | -56.693% |
| 2026-03-16 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -4.956% | 2 | 4,056 | -59.509% |
| 2026-03-13 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +0.942% | 1 | 4,058 | -61.516% |
| 2026-03-12 | 16.7800 | 17.0500 | 16.6700 | 16.9900 | +3.914% | 19 | 4,057 | -61.154% |
| 2026-03-11 | 15.7000 | 16.3500 | 15.7000 | 16.3500 | +1.238% | 33 | 4,059 | -59.633% |
| 2026-03-10 | 16.1300 | 16.1500 | 16.1300 | 16.1500 | -7.024% | 2 | 4,070 | -59.133% |
| 2026-03-09 | 17.9000 | 17.9000 | 17.3700 | 17.3700 | +2.478% | 3 | 4,072 | -62.003% |
| 2026-03-06 | 16.5600 | 16.9500 | 16.4700 | 16.9500 | +6.403% | 13 | 4,073 | -61.062% |
| 2026-03-05 | 16.1500 | 16.2500 | 15.9300 | 15.9300 | -0.748% | 3 | 4,060 | -58.569% |
| 2026-03-04 | 16.2000 | 16.2000 | 15.9000 | 16.0500 | -6.195% | 10 | 4,060 | -58.879% |
| 2026-03-03 | 20.6500 | 20.6500 | 17.0700 | 17.1100 | -2.229% | 108 | 4,066 | -61.426% |
| 2026-03-02 | 17.8500 | 17.8500 | 17.1500 | 17.5000 | +1.626% | 36 | 4,066 | -62.286% |
| 2026-02-27 | 17.4500 | 17.4500 | 17.2200 | 17.2200 | +0.761% | 13 | 4,062 | -61.672% |
| 2026-02-26 | 17.0300 | 17.5000 | 16.8200 | 17.0900 | +1.184% | 2,509 | 4,057 | -61.381% |
| 2026-02-25 | 16.5300 | 16.8900 | 16.5300 | 16.8900 | +0.716% | 11 | 1,550 | -60.924% |
| 2026-02-24 | 17.7000 | 17.7000 | 16.7700 | 16.7700 | -6.470% | 18 | 1,550 | -60.644% |
| 2026-02-23 | 18.0200 | 18.0200 | 17.9300 | 17.9300 | +7.045% | 3 | 1,536 | -63.190% |
| 2026-02-20 | 17.4500 | 17.4500 | 16.7500 | 16.7500 | -5.634% | 13 | 1,533 | -60.597% |
| 2026-02-19 | 17.7500 | 17.8100 | 17.5000 | 17.7500 | +1.719% | 86 | 1,546 | -62.817% |
| 2026-02-18 | 17.8500 | 17.8500 | 16.7000 | 17.4500 | -3.324% | 169 | 1,498 | -62.178% |
| 2026-02-17 | 18.2500 | 18.5000 | 17.8700 | 18.0500 | -0.276% | 34 | 1,452 | -63.435% |
| 2026-02-13 | 18.5600 | 18.6000 | 17.5500 | 18.1000 | -1.897% | 364 | 1,116 | -63.536% |
| 2026-02-12 | 17.5100 | 18.7500 | 17.5100 | 18.4500 | +7.081% | 9 | 1,116 | -64.228% |
| 2026-02-11 | 16.5600 | 17.3000 | 16.5600 | 17.2300 | +3.050% | 61 | 1,107 | -61.695% |
| 2026-02-10 | 16.5000 | 16.8000 | 15.9100 | 16.7200 | +3.146% | 108 | 1,054 | -60.526% |
| 2026-02-09 | 15.9700 | 16.2100 | 15.4700 | 16.2100 | +1.439% | 576 | 971 | -59.284% |
| 2026-02-06 | 15.9100 | 17.2800 | 15.7000 | 15.9800 | +11.748% | 129 | 415 | -58.698% |
| 2026-02-05 | 14.3300 | 14.9000 | 14.3000 | 14.3000 | +13.672% | 274 | 310 | -53.846% |
| 2026-02-04 | 12.5000 | 12.5800 | 12.5000 | 12.5800 | +8.636% | 4 | 68 | -47.536% |
| 2026-02-02 | 11.3500 | 11.5800 | 11.3500 | 11.5800 | -6.613% | 9 | 66 | -43.005% |
| 2026-01-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +5.085% | 5 | 67 | -46.774% |
| 2026-01-28 | 11.7200 | 11.8000 | 11.7200 | 11.8000 | +0.426% | 2 | 62 | -44.068% |
| 2026-01-27 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -2.490% | 1 | 61 | -43.830% |
| 2026-01-23 | 12.4000 | 12.4000 | 12.0500 | 12.0500 | -1.633% | 7 | 60 | -45.228% |
| 2026-01-22 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -3.467% | 1 | 60 | -46.122% |
| 2026-01-21 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -1.780% | 2 | 59 | -47.991% |
| 2026-01-20 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +8.117% | 10 | 59 | -48.916% |
| 2026-01-16 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -4.932% | 1 | 49 | -44.770% |
| 2026-01-14 | 12.4000 | 12.5700 | 12.4000 | 12.5700 | +7.990% | 3 | 49 | -47.494% |
| 2026-01-12 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -1.105% | 3 | 46 | -43.299% |
| 2026-01-09 | 11.8000 | 11.8200 | 11.7700 | 11.7700 | -1.092% | 65 | 43 | -43.925% |
| 2026-01-07 | 11.3500 | 12.1100 | 11.2500 | 11.9000 | -4.341% | 22 | 48 | -44.538% |
| 2026-01-06 | 12.8500 | 12.8500 | 12.2200 | 12.4400 | -6.747% | 29 | 42 | -46.945% |
| 2026-01-05 | 13.5800 | 13.5800 | 13.3400 | 13.3400 | -2.343% | 5 | 63 | -50.525% |
| 2026-01-02 | 13.9400 | 13.9400 | 13.6600 | 13.6600 | +3.485% | 53 | 63 | -51.684% |
| 2025-12-29 | 13.2200 | 13.2700 | 13.1500 | 13.2000 | +7.317% | 9 | 10 | -50.000% |
| 2025-12-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | 0.000% | 2 | 2 | -46.341% |