AMZN281215P00165000
AMZN Dec 15 2028 165.00 Put
optionOPRA
EODOct 6, 2026
9.16USD-6.051%(-0.59)2Vol4,257OI
AMZN281215P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.4700 | 10.4700 | 9.1600 | 9.1600 | -6.051% | 2 | 4,257 | 0.000% |
| 2026-10-05 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -3.274% | 1 | 4,258 | -6.051% |
| 2026-10-01 | 10.2000 | 10.2000 | 10.0800 | 10.0800 | -0.198% | 2 | 4,258 | -9.127% |
| 2026-09-30 | 10.0500 | 10.1000 | 10.0500 | 10.1000 | -1.942% | 151 | 4,258 | -9.307% |
| 2026-09-28 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.000% | 1 | 4,258 | -11.068% |
| 2026-09-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.478% | 1 | 4,259 | -8.400% |
| 2026-09-24 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.333% | 15 | 4,244 | -9.754% |
| 2026-09-23 | 10.4300 | 10.5000 | 10.4300 | 10.5000 | +4.478% | 2 | 4,242 | -12.762% |
| 2026-09-21 | 10.0000 | 10.2000 | 10.0000 | 10.0500 | -2.427% | 16 | 4,254 | -8.856% |
| 2026-09-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -7.207% | 2 | 4,256 | -11.068% |
| 2026-09-16 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 0.000% | 2 | 4,254 | -17.477% |
| 2026-09-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.520% | 1 | 4,253 | -17.477% |
| 2026-09-14 | 10.7000 | 10.7000 | 10.6200 | 10.6200 | +0.664% | 3 | 4,251 | -13.748% |
| 2026-09-11 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.955% | 1 | 4,250 | -13.175% |
| 2026-09-10 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.731% | 20 | 4,230 | -17.477% |
| 2026-09-03 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -2.347% | 10 | 4,230 | -11.923% |
| 2026-08-31 | 10.6000 | 10.6500 | 10.6000 | 10.6500 | +2.011% | 3 | 4,227 | -13.991% |
| 2026-08-28 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -4.658% | 1 | 4,226 | -12.261% |
| 2026-08-25 | 10.7500 | 10.9500 | 10.7500 | 10.9500 | +0.922% | 3 | 4,226 | -16.347% |
| 2026-08-24 | 10.8500 | 10.8500 | 10.8000 | 10.8500 | -0.276% | 17 | 4,210 | -15.576% |
| 2026-08-20 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +0.555% | 10 | 4,200 | -15.809% |
| 2026-08-19 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -0.734% | 1 | 4,200 | -15.342% |
| 2026-08-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +4.808% | 4 | 4,196 | -15.963% |
| 2026-08-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.762% | 5 | 4,191 | -11.923% |
| 2026-08-13 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +2.439% | 1 | 4,191 | -16.117% |
| 2026-08-12 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -2.914% | 10 | 4,186 | -14.071% |
| 2026-07-31 | 11.0000 | 11.0500 | 10.9300 | 10.9800 | -23.591% | 17 | 4,197 | -16.576% |
| 2026-07-30 | 14.3000 | 14.4800 | 14.3000 | 14.3700 | -8.878% | 20 | 4,205 | -36.256% |
| 2026-07-28 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +0.318% | 4 | 4,201 | -41.915% |
| 2026-07-23 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +10.704% | 10 | 4,211 | -41.730% |
| 2026-07-20 | 14.2500 | 14.2500 | 14.2000 | 14.2000 | +3.499% | 5 | 4,211 | -35.493% |
| 2026-07-16 | 13.5000 | 13.7200 | 13.5000 | 13.7200 | -0.073% | 13 | 4,212 | -33.236% |
| 2026-07-15 | 14.2500 | 14.2500 | 13.7300 | 13.7300 | -6.088% | 12 | 4,212 | -33.285% |
| 2026-07-14 | 14.8000 | 14.8000 | 14.6200 | 14.6200 | -3.050% | 14 | 4,212 | -37.346% |
| 2026-07-08 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +0.199% | 1 | 4,211 | -39.257% |
| 2026-07-07 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -1.117% | 1 | 4,212 | -39.136% |
| 2026-07-06 | 15.3000 | 15.4500 | 15.2200 | 15.2200 | -1.169% | 11 | 4,217 | -39.816% |
| 2026-07-01 | 15.3500 | 15.4000 | 15.3500 | 15.4000 | -13.629% | 24 | 4,193 | -40.519% |
| 2026-06-25 | 17.0000 | 17.8300 | 17.0000 | 17.8300 | +18.708% | 403 | 3,792 | -48.626% |
| 2026-06-17 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +7.133% | 1 | 3,792 | -39.015% |
| 2026-06-16 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -1.614% | 6 | 3,786 | -34.665% |
| 2026-06-15 | 14.3500 | 14.3500 | 14.2500 | 14.2500 | -9.524% | 11 | 3,787 | -35.719% |
| 2026-06-12 | 16.0000 | 16.0000 | 15.7500 | 15.7500 | +17.537% | 2 | 3,787 | -41.841% |
| 2026-06-04 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +13.559% | 100 | 3,687 | -31.642% |
| 2026-06-01 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.148% | 1 | 3,686 | -22.373% |
| 2026-05-29 | 11.1100 | 11.3300 | 11.1100 | 11.3300 | +1.706% | 2 | 3,686 | -19.153% |
| 2026-05-22 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -4.378% | 1 | 3,685 | -17.774% |
| 2026-05-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +2.193% | 1 | 3,685 | -21.373% |
| 2026-05-12 | 11.4500 | 11.4500 | 11.4000 | 11.4000 | +4.110% | 4 | 3,683 | -19.649% |
| 2026-05-08 | 11.1200 | 11.1200 | 10.9500 | 10.9500 | -1.529% | 14 | 3,693 | -16.347% |
| 2026-05-07 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -1.243% | 1 | 3,694 | -17.626% |
| 2026-05-06 | 11.1700 | 11.2600 | 11.0500 | 11.2600 | +0.536% | 184 | 3,694 | -18.650% |
| 2026-05-05 | 11.1000 | 11.2000 | 11.0000 | 11.2000 | -1.926% | 93 | 3,675 | -18.214% |
| 2026-05-04 | 12.0000 | 12.0000 | 11.4200 | 11.4200 | -3.220% | 3 | 3,678 | -19.790% |
| 2026-05-01 | 12.1600 | 12.1600 | 11.8000 | 11.8000 | +1.114% | 53 | 3,680 | -22.373% |
| 2026-04-30 | 11.6500 | 11.6700 | 11.6500 | 11.6700 | -8.542% | 3 | 3,681 | -21.508% |
| 2026-04-29 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -4.634% | 10 | 3,681 | -28.213% |
| 2026-04-27 | 13.2000 | 13.3800 | 13.2000 | 13.3800 | 0.000% | 102 | 3,681 | -31.540% |
| 2026-04-24 | 14.0000 | 14.5000 | 13.3800 | 13.3800 | -6.760% | 18 | 3,698 | -31.540% |
| 2026-04-22 | 14.4500 | 14.5000 | 14.3500 | 14.3500 | -6.515% | 61 | 3,687 | -36.167% |
| 2026-04-20 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -1.603% | 59 | 3,731 | -40.326% |
| 2026-04-14 | 15.2900 | 15.7000 | 15.1500 | 15.6000 | -9.302% | 13 | 3,733 | -41.282% |
| 2026-04-13 | 17.2500 | 17.2500 | 17.2000 | 17.2000 | +0.292% | 105 | 3,728 | -46.744% |
| 2026-04-10 | 17.2500 | 17.2500 | 17.0400 | 17.1500 | -4.775% | 10 | 3,728 | -46.589% |
| 2026-04-09 | 18.4800 | 18.4800 | 18.0100 | 18.0100 | -4.960% | 3 | 3,729 | -49.139% |
| 2026-04-08 | 19.0000 | 19.0000 | 18.9500 | 18.9500 | -8.232% | 3 | 3,730 | -51.662% |
| 2026-04-07 | 20.7500 | 21.2500 | 20.6500 | 20.6500 | -5.751% | 17 | 3,730 | -55.642% |
| 2026-04-02 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | +5.845% | 1 | 3,724 | -58.193% |
| 2026-04-01 | 20.9500 | 20.9500 | 20.3700 | 20.7000 | -3.944% | 36 | 3,724 | -55.749% |
| 2026-03-31 | 22.5500 | 22.5500 | 21.5000 | 21.5500 | -4.307% | 23 | 3,688 | -57.494% |
| 2026-03-27 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | +7.494% | 2 | 3,678 | -59.325% |
| 2026-03-26 | 21.1000 | 21.1000 | 20.9500 | 20.9500 | +2.948% | 80 | 3,678 | -56.277% |
| 2026-03-25 | 20.4000 | 20.4000 | 20.3500 | 20.3500 | -1.262% | 2 | 3,657 | -54.988% |
| 2026-03-24 | 20.8700 | 20.8700 | 20.6100 | 20.6100 | +1.878% | 54 | 3,655 | -55.556% |
| 2026-03-23 | 20.0500 | 20.2300 | 20.0000 | 20.2300 | -7.626% | 56 | 3,607 | -54.721% |
| 2026-03-20 | 21.7000 | 21.9000 | 21.3500 | 21.9000 | +0.690% | 132 | 3,563 | -58.174% |
| 2026-03-19 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +2.113% | 1 | 3,465 | -57.885% |
| 2026-03-18 | 20.3000 | 21.3000 | 20.3000 | 21.3000 | -0.792% | 7 | 3,466 | -56.995% |
| 2026-03-16 | 21.6700 | 21.7400 | 21.4700 | 21.4700 | -3.722% | 3 | 3,463 | -57.336% |
| 2026-03-13 | 22.3500 | 22.3500 | 22.3000 | 22.3000 | +6.039% | 2 | 3,462 | -58.924% |
| 2026-03-11 | 20.5000 | 21.0300 | 20.5000 | 21.0300 | -6.116% | 6 | 3,461 | -56.443% |
| 2026-03-09 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +3.083% | 1 | 3,457 | -59.107% |
| 2026-03-06 | 21.4000 | 21.7300 | 21.4000 | 21.7300 | +4.976% | 2 | 3,457 | -57.846% |
| 2026-03-05 | 20.8500 | 20.8500 | 20.7000 | 20.7000 | -1.193% | 2 | 3,457 | -55.749% |
| 2026-03-04 | 21.1500 | 21.1500 | 20.9500 | 20.9500 | -9.189% | 4 | 3,458 | -56.277% |
| 2026-03-02 | 23.5200 | 23.5200 | 22.5000 | 23.0700 | +0.742% | 63 | 3,460 | -60.295% |
| 2026-02-27 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +2.645% | 5 | 3,409 | -60.000% |
| 2026-02-26 | 22.4000 | 22.4000 | 22.3100 | 22.3100 | +2.575% | 130 | 3,404 | -58.942% |
| 2026-02-25 | 21.7000 | 21.7500 | 21.7000 | 21.7500 | -1.316% | 3 | 3,403 | -57.885% |
| 2026-02-20 | 22.4200 | 22.4300 | 22.0400 | 22.0400 | -6.133% | 7 | 3,403 | -58.439% |
| 2026-02-19 | 23.0200 | 23.4800 | 23.0200 | 23.4800 | +2.982% | 4 | 3,410 | -60.988% |
| 2026-02-18 | 22.5000 | 22.8000 | 22.5000 | 22.8000 | -3.594% | 11 | 3,412 | -59.825% |
| 2026-02-17 | 23.7400 | 23.7400 | 23.6500 | 23.6500 | -1.458% | 4 | 3,403 | -61.268% |
| 2026-02-13 | 24.2700 | 24.2700 | 23.1500 | 24.0000 | -3.226% | 23 | 3,376 | -61.833% |
| 2026-02-12 | 23.0000 | 24.8000 | 22.9000 | 24.8000 | +9.978% | 124 | 3,376 | -63.065% |
| 2026-02-11 | 22.3500 | 22.9000 | 22.3500 | 22.5500 | +6.418% | 352 | 3,254 | -59.379% |
| 2026-02-10 | 21.1900 | 21.1900 | 21.1900 | 21.1900 | -0.516% | 1 | 2,904 | -56.772% |
| 2026-02-09 | 21.0000 | 22.0700 | 21.0000 | 21.3000 | +3.148% | 14 | 2,903 | -56.995% |
| 2026-02-06 | 21.1500 | 22.2500 | 20.6500 | 20.6500 | +9.259% | 1,489 | 2,890 | -55.642% |
| 2026-02-05 | 18.8500 | 19.0000 | 18.8500 | 18.9000 | +8.997% | 119 | 1,412 | -51.534% |
| 2026-02-04 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | +13.333% | 2 | 1,295 | -47.174% |
| 2026-02-02 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -1.923% | 2 | 1,293 | -40.131% |
| 2026-01-28 | 15.5200 | 15.6000 | 15.5200 | 15.6000 | -4.878% | 2 | 1,293 | -41.282% |
| 2026-01-20 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -0.606% | 2,200 | 1,293 | -44.146% |
| 2026-01-14 | 15.9500 | 16.5000 | 15.9500 | 16.5000 | +7.843% | 9 | 93 | -44.485% |
| 2026-01-12 | 15.1500 | 15.3000 | 15.1500 | 15.3000 | +3.378% | 2 | 84 | -40.131% |
| 2026-01-09 | 14.8500 | 14.8500 | 14.7900 | 14.8000 | -20.000% | 79 | 84 | -38.108% |
| 2026-01-06 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +6.261% | 1 | 7 | -50.486% |
| 2026-01-05 | 17.4000 | 17.5800 | 17.4000 | 17.4100 | +1.221% | 6 | 2 | -47.387% |
| 2025-12-30 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | +1.775% | 2 | 2 | -46.744% |
| 2025-12-29 | 17.3000 | 17.3000 | 16.9000 | 16.9000 | 0.000% | 3 | 2 | -45.799% |