AMZN281215P00160000
AMZN Dec 15 2028 160.00 Put
optionOPRA
EODOct 6, 2026
8.50USD-0.352%(-0.03)16Vol3,328OI
AMZN281215P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 8.5500 | 8.5500 | 8.5000 | 8.5000 | -0.352% | 16 | 3,324 | 0.000% |
| 2026-10-05 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -2.737% | 10 | 3,334 | -0.352% |
| 2026-10-02 | 8.6900 | 8.7700 | 8.6900 | 8.7700 | -2.556% | 6 | 3,332 | -3.079% |
| 2026-09-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.639% | 1 | 3,331 | -5.556% |
| 2026-09-29 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.613% | 8 | 3,323 | -7.104% |
| 2026-09-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +5.682% | 1 | 3,324 | -8.602% |
| 2026-09-21 | 9.1000 | 9.1000 | 8.8000 | 8.8000 | -4.348% | 4 | 3,327 | -3.409% |
| 2026-09-18 | 9.4300 | 9.5400 | 9.2000 | 9.2000 | -5.155% | 21 | 3,320 | -7.609% |
| 2026-09-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.825% | 1 | 3,320 | -12.371% |
| 2026-09-16 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.000% | 1 | 3,321 | -17.476% |
| 2026-09-15 | 9.8000 | 10.0000 | 9.8000 | 10.0000 | +4.712% | 2 | 3,320 | -15.000% |
| 2026-09-11 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -7.282% | 1 | 3,321 | -10.995% |
| 2026-09-09 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | +6.186% | 2 | 3,320 | -17.476% |
| 2026-09-08 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.020% | 10 | 3,310 | -12.371% |
| 2026-09-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +5.319% | 1 | 3,311 | -14.141% |
| 2026-09-03 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -3.689% | 8 | 3,303 | -9.574% |
| 2026-09-02 | 9.8500 | 9.8500 | 9.7500 | 9.7600 | -2.008% | 5 | 3,308 | -12.910% |
| 2026-09-01 | 9.9700 | 10.0300 | 9.8000 | 9.9600 | +0.606% | 12 | 3,308 | -14.659% |
| 2026-08-31 | 9.5700 | 9.9000 | 9.4900 | 9.9000 | +4.651% | 12 | 3,301 | -14.141% |
| 2026-08-28 | 9.5000 | 9.6100 | 9.4500 | 9.4600 | -2.575% | 9 | 3,307 | -10.148% |
| 2026-08-27 | 9.9000 | 10.0000 | 9.7100 | 9.7100 | -0.817% | 3 | 3,308 | -12.461% |
| 2026-08-26 | 10.7000 | 10.7000 | 9.7900 | 9.7900 | -0.102% | 2 | 3,307 | -13.177% |
| 2026-08-25 | 9.6700 | 9.8000 | 9.6700 | 9.8000 | -0.102% | 2 | 3,307 | -13.265% |
| 2026-08-24 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -1.900% | 1 | 3,307 | -13.354% |
| 2026-08-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.523% | 1 | 3,308 | -15.000% |
| 2026-08-20 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +1.546% | 1 | 3,307 | -13.706% |
| 2026-08-19 | 10.0900 | 10.0900 | 9.7000 | 9.7000 | -1.322% | 3 | 3,310 | -12.371% |
| 2026-08-18 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +1.340% | 3 | 3,307 | -13.530% |
| 2026-08-17 | 9.7500 | 9.7500 | 9.7000 | 9.7000 | 0.000% | 245 | 3,062 | -12.371% |
| 2026-08-14 | 9.6500 | 9.8500 | 9.6500 | 9.7000 | +2.646% | 3 | 3,061 | -12.371% |
| 2026-08-13 | 9.6500 | 9.9800 | 9.4500 | 9.4500 | -1.563% | 803 | 2,260 | -10.053% |
| 2026-08-12 | 9.5300 | 9.7700 | 9.5300 | 9.6000 | +1.053% | 4 | 2,257 | -11.458% |
| 2026-08-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.554% | 1 | 2,257 | -10.526% |
| 2026-08-07 | 9.3500 | 9.6500 | 9.3500 | 9.6500 | +1.579% | 3 | 2,256 | -11.917% |
| 2026-08-04 | 9.6300 | 9.6300 | 9.4800 | 9.5000 | +3.825% | 7 | 2,258 | -10.526% |
| 2026-08-03 | 9.8200 | 9.8200 | 9.0000 | 9.1500 | -10.206% | 26 | 2,259 | -7.104% |
| 2026-07-31 | 10.3200 | 10.3200 | 9.7400 | 10.1900 | -22.686% | 24 | 2,264 | -16.585% |
| 2026-07-30 | 13.1000 | 13.1800 | 12.9900 | 13.1800 | -8.153% | 14 | 2,262 | -35.508% |
| 2026-07-28 | 14.2800 | 14.3500 | 14.2800 | 14.3500 | -0.554% | 5 | 2,261 | -40.767% |
| 2026-07-24 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +0.909% | 1 | 2,262 | -41.095% |
| 2026-07-23 | 14.2700 | 14.3000 | 14.2700 | 14.3000 | +10.681% | 11 | 2,262 | -40.559% |
| 2026-07-21 | 12.8600 | 12.9200 | 12.8600 | 12.9200 | -0.996% | 2 | 2,262 | -34.211% |
| 2026-07-20 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -1.880% | 78 | 2,197 | -34.866% |
| 2026-07-17 | 13.2000 | 13.3500 | 13.2000 | 13.3000 | +6.913% | 17 | 2,187 | -36.090% |
| 2026-07-16 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -2.047% | 2 | 2,185 | -31.672% |
| 2026-07-15 | 12.6700 | 12.7000 | 12.6700 | 12.7000 | -4.439% | 3 | 2,183 | -33.071% |
| 2026-07-14 | 13.4000 | 13.5500 | 13.2900 | 13.2900 | -0.300% | 359 | 1,981 | -36.042% |
| 2026-07-10 | 13.4100 | 13.4100 | 13.3300 | 13.3300 | -0.966% | 21 | 1,981 | -36.234% |
| 2026-07-09 | 13.8800 | 14.0000 | 13.4600 | 13.4600 | -1.536% | 46 | 1,981 | -36.850% |
| 2026-07-08 | 13.4900 | 13.6700 | 13.4900 | 13.6700 | -1.655% | 4 | 1,979 | -37.820% |
| 2026-07-06 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +7.752% | 1 | 1,979 | -38.849% |
| 2026-07-02 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -17.308% | 1 | 1,979 | -34.109% |
| 2026-06-26 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -3.406% | 1 | 1,980 | -45.513% |
| 2026-06-25 | 16.0800 | 16.1500 | 15.7000 | 16.1500 | +6.742% | 4 | 1,979 | -47.368% |
| 2026-06-22 | 14.5400 | 15.1300 | 14.5400 | 15.1300 | +19.699% | 8 | 1,972 | -43.820% |
| 2026-06-16 | 12.7500 | 12.7500 | 12.6400 | 12.6400 | -1.095% | 7 | 1,971 | -32.753% |
| 2026-06-15 | 12.9500 | 13.0800 | 12.7800 | 12.7800 | -9.937% | 32 | 1,950 | -33.490% |
| 2026-06-11 | 14.0300 | 14.1900 | 14.0200 | 14.1900 | +0.996% | 11 | 1,939 | -40.099% |
| 2026-06-10 | 13.7900 | 14.1000 | 13.7900 | 14.0500 | -0.425% | 26 | 1,961 | -39.502% |
| 2026-06-09 | 14.0000 | 14.1100 | 14.0000 | 14.1100 | +4.751% | 2 | 1,960 | -39.759% |
| 2026-06-08 | 13.0200 | 13.5000 | 12.9800 | 13.4700 | +9.157% | 5 | 1,957 | -36.897% |
| 2026-06-05 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +9.204% | 1 | 1,958 | -31.118% |
| 2026-06-02 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | +11.771% | 2 | 1,958 | -24.779% |
| 2026-05-29 | 10.2600 | 10.2600 | 10.1100 | 10.1100 | -3.346% | 14 | 1,972 | -15.925% |
| 2026-05-28 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +1.063% | 2 | 1,970 | -18.738% |
| 2026-05-26 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +0.194% | 1 | 1,971 | -17.874% |
| 2026-05-21 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +0.291% | 25 | 1,946 | -17.715% |
| 2026-05-18 | 10.6200 | 10.6200 | 10.3000 | 10.3000 | -0.483% | 10 | 1,936 | -17.476% |
| 2026-05-12 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +3.500% | 1 | 1,935 | -17.874% |
| 2026-05-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.200% | 5 | 1,940 | -15.000% |
| 2026-05-06 | 10.0700 | 10.0700 | 10.0000 | 10.0200 | -2.148% | 12 | 1,946 | -15.170% |
| 2026-05-05 | 10.2300 | 10.2400 | 10.2300 | 10.2400 | -4.299% | 2 | 1,947 | -16.992% |
| 2026-05-04 | 10.2900 | 10.7000 | 10.2900 | 10.7000 | -0.926% | 42 | 1,985 | -20.561% |
| 2026-05-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.826% | 35 | 1,985 | -21.296% |
| 2026-04-30 | 9.0000 | 11.4300 | 9.0000 | 10.8900 | -7.712% | 20 | 1,969 | -21.947% |
| 2026-04-29 | 11.7900 | 11.8500 | 11.6500 | 11.8000 | -4.065% | 36 | 1,969 | -27.966% |
| 2026-04-28 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | 0.000% | 1 | 1,969 | -30.894% |
| 2026-04-27 | 12.2500 | 12.3000 | 12.2500 | 12.3000 | +0.820% | 40 | 1,938 | -30.894% |
| 2026-04-24 | 11.9000 | 12.8000 | 11.9000 | 12.2000 | -7.925% | 9 | 1,941 | -30.328% |
| 2026-04-22 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -4.882% | 5 | 1,941 | -35.849% |
| 2026-04-20 | 14.0000 | 14.0000 | 13.9300 | 13.9300 | +3.185% | 34 | 1,947 | -38.981% |
| 2026-04-17 | 13.5500 | 13.5500 | 13.4500 | 13.5000 | -6.054% | 28 | 1,947 | -37.037% |
| 2026-04-14 | 15.0700 | 15.0700 | 13.9400 | 14.3700 | -9.280% | 30 | 1,930 | -40.849% |
| 2026-04-13 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +1.538% | 2 | 1,931 | -46.338% |
| 2026-04-10 | 16.0000 | 16.0000 | 15.6000 | 15.6000 | -4.177% | 6 | 1,931 | -45.513% |
| 2026-04-09 | 16.3000 | 16.5500 | 15.1100 | 16.2800 | -6.705% | 23 | 1,927 | -47.789% |
| 2026-04-08 | 17.1500 | 17.6500 | 17.0000 | 17.4500 | -7.916% | 5 | 1,935 | -51.289% |
| 2026-04-07 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -4.630% | 5 | 1,936 | -55.145% |
| 2026-04-02 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +6.257% | 5 | 1,936 | -57.222% |
| 2026-04-01 | 19.2000 | 19.2000 | 18.7000 | 18.7000 | -5.076% | 22 | 1,936 | -54.545% |
| 2026-03-31 | 20.6400 | 20.6400 | 19.7000 | 19.7000 | -7.163% | 2 | 1,914 | -56.853% |
| 2026-03-30 | 21.1600 | 21.2200 | 21.1600 | 21.2200 | +0.712% | 2 | 1,915 | -59.943% |
| 2026-03-27 | 21.2200 | 21.2200 | 21.0700 | 21.0700 | +7.063% | 7 | 1,915 | -59.658% |
| 2026-03-26 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | +5.523% | 1 | 1,918 | -56.809% |
| 2026-03-25 | 18.3000 | 18.6500 | 18.3000 | 18.6500 | -2.254% | 12 | 1,919 | -54.424% |
| 2026-03-24 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +3.527% | 1 | 1,907 | -55.451% |
| 2026-03-23 | 19.0000 | 19.0000 | 18.3500 | 18.4300 | -8.536% | 4 | 1,908 | -53.880% |
| 2026-03-20 | 20.0000 | 20.1500 | 19.9000 | 20.1500 | +2.025% | 7 | 1,911 | -57.816% |
| 2026-03-19 | 20.1000 | 20.1000 | 19.7500 | 19.7500 | +7.629% | 16 | 1,908 | -56.962% |
| 2026-03-18 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -1.609% | 1 | 1,893 | -53.678% |
| 2026-03-17 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -6.750% | 1 | 1,892 | -54.424% |
| 2026-03-13 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.317% | 1 | 1,893 | -57.500% |
| 2026-03-12 | 19.8500 | 19.8500 | 19.7400 | 19.7400 | +2.227% | 11 | 1,893 | -56.940% |
| 2026-03-11 | 19.5000 | 19.5000 | 19.3100 | 19.3100 | -9.385% | 15 | 1,900 | -55.981% |
| 2026-03-09 | 21.3000 | 21.3100 | 21.3000 | 21.3100 | +3.951% | 6 | 1,910 | -60.113% |
| 2026-03-06 | 19.8000 | 20.5000 | 19.5800 | 20.5000 | +5.943% | 15 | 1,904 | -58.537% |
| 2026-03-05 | 18.7500 | 19.4000 | 18.7500 | 19.3500 | +0.259% | 9 | 1,909 | -56.072% |
| 2026-03-04 | 19.1000 | 19.3500 | 19.1000 | 19.3000 | -8.962% | 9 | 1,906 | -55.959% |
| 2026-03-03 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +2.663% | 1 | 1,903 | -59.906% |
| 2026-03-02 | 20.7700 | 20.7800 | 20.6500 | 20.6500 | -1.713% | 8 | 1,903 | -58.838% |
| 2026-02-27 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | +1.990% | 1 | 1,901 | -59.543% |
| 2026-02-26 | 20.1600 | 20.6000 | 20.1600 | 20.6000 | +2.233% | 23 | 1,900 | -58.738% |
| 2026-02-24 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -4.048% | 1 | 1,901 | -57.816% |
| 2026-02-23 | 21.0100 | 21.9000 | 21.0000 | 21.0000 | +2.941% | 9 | 1,902 | -59.524% |
| 2026-02-20 | 20.1500 | 20.7000 | 20.0800 | 20.4000 | -4.315% | 116 | 1,895 | -58.333% |
| 2026-02-19 | 20.8800 | 21.3200 | 20.8800 | 21.3200 | +2.303% | 5 | 1,918 | -60.131% |
| 2026-02-18 | 20.9700 | 20.9700 | 20.3000 | 20.8400 | -4.753% | 405 | 1,916 | -59.213% |
| 2026-02-17 | 22.6000 | 22.6000 | 21.4700 | 21.8800 | -0.046% | 422 | 1,513 | -61.152% |
| 2026-02-13 | 21.9100 | 22.0300 | 21.2000 | 21.8900 | -0.545% | 519 | 691 | -61.169% |
| 2026-02-12 | 20.8600 | 22.2500 | 20.8600 | 22.0100 | +7.628% | 168 | 691 | -61.381% |
| 2026-02-11 | 20.5000 | 21.1000 | 20.4500 | 20.4500 | +0.938% | 334 | 546 | -58.435% |
| 2026-02-10 | 20.0300 | 20.2600 | 19.3200 | 20.2600 | +4.218% | 5 | 231 | -58.045% |
| 2026-02-09 | 19.8200 | 20.1300 | 18.5500 | 19.4400 | +0.673% | 28 | 230 | -56.276% |
| 2026-02-06 | 19.0000 | 20.6500 | 18.7800 | 19.3100 | +12.726% | 74 | 214 | -55.981% |
| 2026-02-05 | 16.8000 | 18.0200 | 16.8000 | 17.1300 | +13.294% | 98 | 187 | -50.379% |
| 2026-02-03 | 14.7500 | 15.1200 | 14.7000 | 15.1200 | +8.777% | 3 | 117 | -43.783% |
| 2026-02-02 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.113% | 10 | 117 | -38.849% |
| 2026-01-28 | 14.2000 | 14.3000 | 14.2000 | 14.2000 | 0.000% | 12 | 121 | -40.141% |
| 2026-01-27 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.699% | 2 | 122 | -40.141% |
| 2026-01-23 | 14.8000 | 14.8000 | 14.3000 | 14.3000 | -10.625% | 3 | 122 | -40.559% |
| 2026-01-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +9.589% | 1 | 122 | -46.875% |
| 2026-01-16 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -1.816% | 75 | 47 | -41.781% |
| 2026-01-15 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | +2.199% | 1 | 47 | -42.838% |
| 2026-01-14 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +5.130% | 8 | 46 | -41.581% |
| 2026-01-12 | 13.7500 | 13.8400 | 13.7500 | 13.8400 | -1.495% | 2 | 42 | -38.584% |
| 2026-01-09 | 13.5500 | 14.0500 | 13.5500 | 14.0500 | -0.777% | 33 | 42 | -39.502% |
| 2026-01-06 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -8.939% | 1 | 12 | -39.972% |
| 2026-01-05 | 16.0000 | 16.0000 | 15.5500 | 15.5500 | -4.893% | 7 | 9 | -45.338% |
| 2026-01-02 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | +4.140% | 5 | 9 | -48.012% |
| 2025-12-30 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -0.254% | 1 | 6 | -45.860% |
| 2025-12-29 | 15.7400 | 15.7600 | 15.6600 | 15.7400 | -3.790% | 7 | 5 | -45.997% |
| 2025-12-26 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | 0.000% | 1 | 1 | -48.044% |