AMZN281215P00170000
AMZN Dec 15 2028 170.00 Put
optionOPRA
EODOct 5, 2026
10.66USD-6.327%(-0.72)11Vol4,601OI
AMZN281215P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.60 | 10.66 | 10.60 | 10.66 | -6.327% | 11 | 4,607 | 0.000% |
| 2026-10-01 | 11.38 | 11.38 | 11.38 | 11.38 | +2.063% | 1 | 4,606 | -6.327% |
| 2026-09-30 | 11.37 | 11.37 | 11.15 | 11.15 | +0.180% | 3 | 4,604 | -4.395% |
| 2026-09-29 | 11.38 | 11.40 | 11.13 | 11.13 | -1.504% | 24 | 4,610 | -4.223% |
| 2026-09-28 | 11.92 | 11.92 | 11.05 | 11.30 | -1.739% | 211 | 4,570 | -5.664% |
| 2026-09-25 | 11.50 | 11.50 | 11.50 | 11.50 | -1.033% | 27 | 4,574 | -7.304% |
| 2026-09-24 | 11.98 | 11.98 | 11.60 | 11.62 | +0.345% | 50 | 4,568 | -8.262% |
| 2026-09-23 | 11.39 | 11.58 | 11.39 | 11.58 | +4.796% | 45 | 4,523 | -7.945% |
| 2026-09-22 | 11.30 | 11.30 | 10.88 | 11.05 | +2.031% | 30 | 4,502 | -3.529% |
| 2026-09-21 | 11.61 | 11.61 | 10.83 | 10.83 | -5.083% | 63 | 4,444 | -1.570% |
| 2026-09-18 | 11.94 | 11.94 | 11.40 | 11.41 | -2.811% | 149 | 4,404 | -6.573% |
| 2026-09-17 | 11.80 | 11.97 | 11.60 | 11.74 | -0.085% | 1,135 | 3,593 | -9.199% |
| 2026-09-15 | 12.55 | 12.55 | 11.75 | 11.75 | 0.000% | 2 | 3,592 | -9.277% |
| 2026-09-14 | 11.50 | 11.75 | 11.50 | 11.75 | +0.427% | 4 | 3,593 | -9.277% |
| 2026-09-11 | 11.70 | 11.70 | 11.70 | 11.70 | -5.263% | 1 | 3,593 | -8.889% |
| 2026-09-09 | 12.35 | 12.35 | 12.35 | 12.35 | +2.917% | 1 | 3,593 | -13.684% |
| 2026-09-08 | 12.00 | 12.00 | 11.90 | 12.00 | +4.348% | 13 | 3,582 | -11.167% |
| 2026-09-04 | 11.52 | 11.52 | 11.44 | 11.50 | 0.000% | 8 | 3,578 | -7.304% |
| 2026-09-03 | 11.50 | 11.50 | 11.50 | 11.50 | -5.583% | 5 | 3,573 | -7.304% |
| 2026-09-01 | 12.20 | 12.20 | 12.18 | 12.18 | +3.748% | 2 | 3,572 | -12.479% |
| 2026-08-31 | 12.00 | 12.00 | 11.74 | 11.74 | +1.733% | 21 | 3,571 | -9.199% |
| 2026-08-28 | 11.58 | 11.59 | 11.54 | 11.54 | -5.021% | 11 | 3,572 | -7.626% |
| 2026-08-27 | 12.15 | 12.15 | 12.15 | 12.15 | +2.101% | 5 | 3,567 | -12.263% |
| 2026-08-26 | 11.70 | 11.91 | 11.70 | 11.90 | +1.709% | 60 | 3,567 | -10.420% |
| 2026-08-24 | 11.20 | 11.70 | 11.20 | 11.70 | -2.500% | 39 | 3,596 | -8.889% |
| 2026-08-20 | 12.00 | 12.00 | 12.00 | 12.00 | +1.437% | 1 | 3,595 | -11.167% |
| 2026-08-19 | 12.05 | 12.05 | 11.83 | 11.83 | -2.794% | 2 | 3,593 | -9.890% |
| 2026-08-18 | 12.17 | 12.17 | 12.17 | 12.17 | +0.413% | 4 | 3,589 | -12.408% |
| 2026-08-17 | 11.60 | 12.12 | 11.60 | 12.12 | +3.590% | 2 | 3,588 | -12.046% |
| 2026-08-14 | 11.70 | 11.70 | 11.70 | 11.70 | -0.341% | 1 | 3,587 | -8.889% |
| 2026-08-13 | 11.75 | 11.75 | 11.74 | 11.74 | +1.033% | 21 | 3,581 | -9.199% |
| 2026-08-12 | 11.05 | 11.62 | 11.05 | 11.62 | +3.289% | 2 | 3,581 | -8.262% |
| 2026-08-11 | 11.25 | 11.25 | 11.25 | 11.25 | -6.015% | 1 | 3,581 | -5.244% |
| 2026-08-06 | 11.97 | 11.97 | 11.97 | 11.97 | +3.636% | 10 | 3,586 | -10.944% |
| 2026-08-05 | 11.55 | 11.55 | 11.55 | 11.55 | -0.858% | 10 | 3,576 | -7.706% |
| 2026-08-04 | 11.74 | 11.74 | 11.40 | 11.65 | +5.909% | 16 | 3,570 | -8.498% |
| 2026-08-03 | 11.45 | 11.45 | 10.30 | 11.00 | -7.563% | 11 | 3,571 | -3.091% |
| 2026-07-31 | 12.05 | 12.15 | 11.90 | 11.90 | -24.252% | 367 | 3,723 | -10.420% |
| 2026-07-30 | 15.40 | 15.71 | 15.40 | 15.71 | -7.316% | 12 | 3,722 | -32.145% |
| 2026-07-29 | 16.95 | 16.95 | 16.95 | 16.95 | +0.296% | 1 | 3,721 | -37.109% |
| 2026-07-28 | 16.90 | 16.90 | 16.90 | 16.90 | +2.115% | 1 | 3,720 | -36.923% |
| 2026-07-27 | 16.53 | 16.55 | 16.53 | 16.55 | -4.666% | 20 | 3,730 | -35.589% |
| 2026-07-23 | 17.36 | 17.36 | 17.36 | 17.36 | +9.182% | 1 | 3,730 | -38.594% |
| 2026-07-22 | 15.90 | 15.90 | 15.90 | 15.90 | +1.923% | 20 | 3,750 | -32.956% |
| 2026-07-20 | 15.65 | 15.65 | 15.45 | 15.60 | -2.925% | 25 | 3,742 | -31.667% |
| 2026-07-17 | 16.15 | 16.20 | 15.87 | 16.07 | +8.435% | 18 | 3,740 | -33.665% |
| 2026-07-16 | 14.80 | 14.82 | 14.80 | 14.82 | -0.870% | 15 | 3,740 | -28.070% |
| 2026-07-15 | 15.45 | 15.45 | 14.95 | 14.95 | -5.380% | 20 | 3,734 | -28.696% |
| 2026-07-14 | 16.15 | 16.15 | 15.80 | 15.80 | +0.317% | 51 | 3,705 | -32.532% |
| 2026-07-13 | 15.89 | 15.89 | 15.75 | 15.75 | -1.006% | 15 | 3,705 | -32.317% |
| 2026-07-10 | 15.91 | 15.91 | 15.91 | 15.91 | -5.015% | 2 | 3,707 | -32.998% |
| 2026-07-09 | 17.00 | 17.00 | 16.75 | 16.75 | +1.824% | 194 | 3,686 | -36.358% |
| 2026-07-08 | 16.64 | 16.64 | 16.45 | 16.45 | -0.604% | 30 | 3,679 | -35.198% |
| 2026-07-07 | 16.55 | 16.55 | 16.55 | 16.55 | -6.761% | 1 | 3,680 | -35.589% |
| 2026-07-06 | 16.75 | 17.75 | 16.75 | 17.75 | +2.011% | 14 | 3,680 | -39.944% |
| 2026-06-29 | 17.40 | 17.40 | 17.40 | 17.40 | -5.229% | 1 | 3,680 | -38.736% |
| 2026-06-26 | 19.15 | 19.15 | 18.36 | 18.36 | -1.290% | 65 | 3,662 | -41.939% |
| 2026-06-25 | 18.60 | 18.60 | 18.60 | 18.60 | +5.382% | 1 | 3,662 | -42.688% |
| 2026-06-24 | 16.89 | 17.65 | 16.70 | 17.65 | +0.800% | 5 | 3,664 | -39.603% |
| 2026-06-23 | 17.51 | 17.51 | 17.51 | 17.51 | -2.776% | 1 | 3,663 | -39.121% |
| 2026-06-22 | 17.25 | 18.01 | 17.25 | 18.01 | +12.212% | 2 | 3,662 | -40.811% |
| 2026-06-17 | 16.25 | 16.25 | 16.05 | 16.05 | +4.221% | 52 | 3,702 | -33.583% |
| 2026-06-15 | 15.75 | 15.75 | 15.40 | 15.40 | -8.876% | 62 | 3,654 | -30.779% |
| 2026-06-12 | 16.90 | 16.90 | 16.90 | 16.90 | +0.297% | 1 | 3,653 | -36.923% |
| 2026-06-10 | 16.85 | 16.85 | 16.85 | 16.85 | +6.511% | 12 | 3,641 | -36.736% |
| 2026-06-09 | 15.84 | 15.84 | 15.82 | 15.82 | -1.678% | 15 | 3,643 | -32.617% |
| 2026-06-08 | 16.20 | 16.20 | 16.00 | 16.09 | +3.806% | 99 | 3,546 | -33.748% |
| 2026-06-05 | 15.65 | 15.65 | 14.26 | 15.50 | +9.541% | 15 | 3,543 | -31.226% |
| 2026-06-02 | 14.15 | 14.15 | 14.15 | 14.15 | +15.794% | 1 | 3,543 | -24.664% |
| 2026-05-29 | 12.22 | 12.22 | 12.22 | 12.22 | +0.908% | 1 | 3,542 | -12.766% |
| 2026-05-28 | 12.11 | 12.11 | 12.11 | 12.11 | -0.329% | 3 | 3,539 | -11.974% |
| 2026-05-27 | 12.15 | 12.15 | 12.15 | 12.15 | -1.460% | 1 | 3,539 | -12.263% |
| 2026-05-26 | 12.20 | 12.50 | 12.20 | 12.33 | +0.653% | 32 | 3,514 | -13.544% |
| 2026-05-22 | 12.25 | 12.25 | 12.25 | 12.25 | -1.606% | 1 | 3,513 | -12.980% |
| 2026-05-21 | 12.83 | 12.83 | 12.45 | 12.45 | -2.353% | 3 | 3,514 | -14.378% |
| 2026-05-20 | 12.75 | 12.75 | 12.75 | 12.75 | -1.468% | 1 | 3,514 | -16.392% |
| 2026-05-19 | 12.94 | 12.94 | 12.94 | 12.94 | +0.310% | 8 | 3,506 | -17.620% |
| 2026-05-15 | 12.80 | 12.90 | 12.80 | 12.90 | +2.381% | 102 | 3,405 | -17.364% |
| 2026-05-12 | 12.60 | 12.60 | 12.60 | 12.60 | +4.132% | 100 | 3,409 | -15.397% |
| 2026-05-08 | 11.70 | 12.10 | 11.70 | 12.10 | -5.837% | 7 | 3,402 | -11.901% |
| 2026-05-06 | 12.20 | 13.04 | 12.20 | 12.85 | +2.800% | 4 | 3,402 | -17.043% |
| 2026-05-05 | 12.15 | 12.77 | 12.15 | 12.50 | -1.961% | 10 | 3,410 | -14.720% |
| 2026-05-04 | 12.95 | 13.35 | 12.30 | 12.75 | -1.544% | 144 | 3,284 | -16.392% |
| 2026-05-01 | 13.04 | 13.28 | 12.95 | 12.95 | -1.968% | 25 | 3,291 | -17.683% |
| 2026-04-30 | 12.70 | 13.21 | 12.70 | 13.21 | -3.927% | 7 | 3,285 | -19.304% |
| 2026-04-29 | 14.15 | 14.15 | 13.75 | 13.75 | -7.157% | 16 | 3,275 | -22.473% |
| 2026-04-28 | 14.81 | 14.81 | 14.81 | 14.81 | +2.138% | 1 | 3,275 | -28.022% |
| 2026-04-24 | 14.50 | 14.50 | 14.50 | 14.50 | -6.452% | 3 | 3,275 | -26.483% |
| 2026-04-22 | 15.50 | 15.50 | 15.50 | 15.50 | -2.516% | 1 | 3,274 | -31.226% |
| 2026-04-21 | 15.90 | 15.90 | 15.90 | 15.90 | -0.313% | 1 | 3,273 | -32.956% |
| 2026-04-17 | 16.05 | 16.09 | 15.95 | 15.95 | -4.204% | 12 | 3,283 | -33.166% |
| 2026-04-16 | 16.65 | 16.65 | 16.65 | 16.65 | -3.254% | 1 | 3,282 | -35.976% |
| 2026-04-14 | 17.15 | 17.21 | 17.15 | 17.21 | -7.274% | 11 | 3,272 | -38.059% |
| 2026-04-13 | 18.51 | 18.56 | 18.50 | 18.56 | -0.483% | 19 | 3,265 | -42.565% |
| 2026-04-10 | 18.64 | 18.65 | 18.64 | 18.65 | -5.570% | 2 | 3,265 | -42.842% |
| 2026-04-09 | 20.05 | 20.05 | 19.20 | 19.75 | -4.126% | 410 | 3,247 | -46.025% |
| 2026-04-08 | 20.45 | 20.80 | 20.45 | 20.60 | -11.588% | 65 | 3,595 | -48.252% |
| 2026-04-07 | 23.30 | 23.30 | 23.30 | 23.30 | +3.786% | 38 | 3,538 | -54.249% |
| 2026-04-06 | 22.50 | 22.50 | 22.45 | 22.45 | -1.492% | 2 | 3,536 | -52.517% |
| 2026-04-01 | 22.85 | 22.95 | 22.57 | 22.79 | -1.978% | 32 | 3,536 | -53.225% |
| 2026-03-31 | 24.05 | 24.05 | 23.25 | 23.25 | -7.111% | 37 | 3,536 | -54.151% |
| 2026-03-30 | 24.95 | 25.11 | 24.90 | 25.03 | -2.227% | 456 | 3,537 | -57.411% |
| 2026-03-27 | 24.41 | 25.60 | 24.41 | 25.60 | +9.589% | 118 | 3,091 | -58.359% |
| 2026-03-26 | 22.30 | 23.36 | 22.30 | 23.36 | +8.399% | 180 | 3,110 | -54.366% |
| 2026-03-25 | 21.55 | 21.55 | 21.55 | 21.55 | -4.982% | 2 | 3,109 | -50.534% |
| 2026-03-24 | 22.56 | 22.68 | 22.56 | 22.68 | +3.514% | 4 | 3,107 | -52.998% |
| 2026-03-23 | 22.65 | 22.65 | 21.70 | 21.91 | -6.567% | 84 | 3,109 | -51.346% |
| 2026-03-20 | 23.40 | 23.45 | 23.00 | 23.45 | +6.785% | 61 | 3,092 | -54.542% |
| 2026-03-18 | 21.93 | 21.96 | 21.93 | 21.96 | -0.182% | 2 | 3,051 | -51.457% |
| 2026-03-17 | 22.00 | 22.00 | 22.00 | 22.00 | -2.870% | 1 | 3,051 | -51.545% |
| 2026-03-16 | 23.10 | 23.10 | 22.65 | 22.65 | -5.467% | 31 | 3,051 | -52.936% |
| 2026-03-13 | 23.96 | 23.96 | 23.96 | 23.96 | +0.672% | 200 | 3,022 | -55.509% |
| 2026-03-12 | 23.70 | 23.80 | 23.70 | 23.80 | +4.615% | 37 | 2,822 | -55.210% |
| 2026-03-10 | 22.80 | 22.80 | 22.75 | 22.75 | -8.818% | 15 | 2,822 | -53.143% |
| 2026-03-09 | 24.95 | 24.95 | 24.95 | 24.95 | +9.430% | 1 | 2,817 | -57.275% |
| 2026-03-05 | 22.30 | 22.80 | 22.30 | 22.80 | +0.885% | 2 | 2,817 | -53.246% |
| 2026-03-04 | 23.65 | 23.65 | 22.30 | 22.60 | -13.244% | 14 | 2,816 | -52.832% |
| 2026-03-03 | 26.05 | 26.05 | 26.05 | 26.05 | +6.327% | 1 | 2,807 | -59.079% |
| 2026-03-02 | 24.76 | 24.76 | 24.50 | 24.50 | -0.689% | 2 | 2,806 | -56.490% |
| 2026-02-27 | 24.56 | 24.67 | 24.52 | 24.67 | +1.107% | 41 | 2,805 | -56.790% |
| 2026-02-26 | 23.95 | 24.40 | 23.95 | 24.40 | +2.737% | 375 | 2,805 | -56.311% |
| 2026-02-25 | 23.75 | 23.75 | 23.75 | 23.75 | -1.860% | 1 | 2,466 | -55.116% |
| 2026-02-24 | 24.20 | 24.20 | 24.20 | 24.20 | -4.687% | 1 | 2,466 | -55.950% |
| 2026-02-23 | 24.60 | 25.75 | 24.60 | 25.39 | +1.035% | 48 | 2,465 | -58.015% |
| 2026-02-20 | 24.25 | 25.13 | 24.25 | 25.13 | -0.790% | 101 | 2,458 | -57.581% |
| 2026-02-19 | 25.33 | 25.33 | 25.33 | 25.33 | +4.282% | 1 | 2,459 | -57.916% |
| 2026-02-18 | 25.22 | 25.22 | 24.29 | 24.29 | -5.006% | 2 | 2,458 | -56.114% |
| 2026-02-17 | 26.20 | 26.20 | 25.57 | 25.57 | +1.067% | 107 | 2,457 | -58.311% |
| 2026-02-13 | 26.50 | 26.50 | 25.20 | 25.30 | -2.879% | 30 | 2,324 | -57.866% |
| 2026-02-12 | 26.12 | 26.12 | 26.05 | 26.05 | +6.110% | 252 | 2,324 | -59.079% |
| 2026-02-11 | 24.55 | 25.00 | 24.42 | 24.55 | +1.867% | 8 | 2,072 | -56.578% |
| 2026-02-10 | 23.20 | 24.10 | 23.09 | 24.10 | +4.783% | 505 | 2,065 | -55.768% |
| 2026-02-09 | 24.02 | 24.02 | 22.80 | 23.00 | -0.905% | 7 | 1,649 | -53.652% |
| 2026-02-06 | 23.14 | 24.70 | 22.70 | 23.21 | +12.670% | 725 | 1,647 | -54.072% |
| 2026-02-05 | 20.85 | 20.85 | 20.50 | 20.60 | +15.406% | 543 | 941 | -48.252% |
| 2026-02-04 | 17.85 | 17.85 | 17.85 | 17.85 | -0.279% | 1 | 404 | -40.280% |
| 2026-02-03 | 18.00 | 18.00 | 17.87 | 17.90 | +4.495% | 6 | 404 | -40.447% |
| 2026-01-30 | 17.14 | 17.14 | 17.12 | 17.13 | +0.469% | 220 | 398 | -37.770% |
| 2026-01-28 | 16.97 | 17.05 | 16.97 | 17.05 | -4.213% | 2 | 195 | -37.478% |
| 2026-01-22 | 17.80 | 17.80 | 17.80 | 17.80 | -5.820% | 5 | 195 | -40.112% |
| 2026-01-21 | 18.85 | 18.90 | 18.85 | 18.90 | +0.532% | 2 | 195 | -43.598% |
| 2026-01-20 | 18.30 | 18.80 | 18.30 | 18.80 | +7.736% | 6 | 195 | -43.298% |
| 2026-01-16 | 17.50 | 17.50 | 17.45 | 17.45 | +6.015% | 130 | 77 | -38.911% |
| 2026-01-12 | 16.51 | 16.51 | 16.37 | 16.46 | +0.183% | 5 | 77 | -35.237% |
| 2026-01-09 | 16.80 | 16.80 | 16.15 | 16.43 | -0.424% | 66 | 76 | -35.119% |
| 2026-01-08 | 16.50 | 16.50 | 16.50 | 16.50 | -11.623% | 10 | 12 | -35.394% |
| 2025-12-26 | 18.67 | 18.67 | 18.67 | 18.67 | -2.710% | 1 | 2 | -42.903% |
| 2025-12-24 | 19.19 | 19.19 | 19.19 | 19.19 | 0.000% | 1 | 0 | -44.450% |