AMZN281215P00175000
AMZN Dec 15 2028 175.00 Put
optionOPRA
EODOct 5, 2026
11.61USD-3.250%(-0.39)1Vol6,186OI
AMZN281215P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.61 | 11.61 | 11.61 | 11.61 | -3.250% | 1 | 6,185 | 0.000% |
| 2026-10-02 | 12.00 | 12.00 | 12.00 | 12.00 | -4.535% | 1 | 6,186 | -3.250% |
| 2026-10-01 | 12.50 | 12.57 | 12.50 | 12.57 | +3.033% | 2 | 6,184 | -7.637% |
| 2026-09-30 | 12.57 | 12.57 | 12.20 | 12.20 | -2.944% | 3 | 6,181 | -4.836% |
| 2026-09-29 | 12.57 | 12.57 | 12.57 | 12.57 | +1.289% | 9 | 6,172 | -7.637% |
| 2026-09-28 | 13.12 | 13.12 | 12.40 | 12.41 | -1.897% | 17 | 6,155 | -6.446% |
| 2026-09-25 | 12.70 | 12.70 | 12.65 | 12.65 | +2.846% | 6 | 6,155 | -8.221% |
| 2026-09-24 | 13.18 | 13.18 | 12.30 | 12.30 | -3.681% | 97 | 6,110 | -5.610% |
| 2026-09-23 | 12.56 | 12.77 | 12.56 | 12.77 | +4.844% | 45 | 6,065 | -9.084% |
| 2026-09-22 | 12.15 | 12.30 | 12.00 | 12.18 | +2.353% | 38 | 6,039 | -4.680% |
| 2026-09-21 | 12.71 | 12.71 | 11.90 | 11.90 | -5.179% | 128 | 5,993 | -2.437% |
| 2026-09-18 | 13.07 | 13.07 | 12.40 | 12.55 | -2.864% | 229 | 5,827 | -7.490% |
| 2026-09-17 | 12.91 | 13.15 | 12.79 | 12.92 | -2.343% | 1,139 | 5,204 | -10.139% |
| 2026-09-15 | 13.75 | 13.75 | 13.00 | 13.23 | +2.957% | 5 | 5,207 | -12.245% |
| 2026-09-14 | 12.75 | 12.85 | 12.75 | 12.85 | +3.379% | 10 | 5,202 | -9.650% |
| 2026-09-11 | 12.90 | 12.90 | 12.43 | 12.43 | -6.189% | 11 | 5,206 | -6.597% |
| 2026-09-10 | 13.25 | 13.25 | 13.25 | 13.25 | -3.986% | 600 | 5,006 | -12.377% |
| 2026-09-09 | 13.85 | 13.85 | 13.80 | 13.80 | +5.505% | 12 | 5,008 | -15.870% |
| 2026-09-08 | 13.10 | 13.10 | 13.08 | 13.08 | +1.632% | 9 | 5,007 | -11.239% |
| 2026-09-04 | 12.80 | 12.87 | 12.80 | 12.87 | +1.179% | 7 | 5,007 | -9.790% |
| 2026-09-03 | 12.94 | 12.94 | 12.50 | 12.72 | -5.428% | 31 | 5,008 | -8.726% |
| 2026-09-01 | 13.45 | 13.50 | 13.40 | 13.45 | +2.672% | 12 | 5,002 | -13.680% |
| 2026-08-31 | 13.10 | 13.10 | 13.10 | 13.10 | +3.150% | 4 | 5,000 | -11.374% |
| 2026-08-28 | 12.75 | 12.75 | 12.65 | 12.70 | -3.788% | 11 | 5,001 | -8.583% |
| 2026-08-27 | 13.25 | 13.30 | 13.20 | 13.20 | +0.763% | 17 | 5,001 | -12.045% |
| 2026-08-26 | 13.10 | 13.30 | 13.05 | 13.10 | -1.132% | 67 | 5,028 | -11.374% |
| 2026-08-25 | 13.10 | 13.25 | 13.10 | 13.25 | +0.531% | 2 | 5,028 | -12.377% |
| 2026-08-24 | 13.10 | 13.20 | 12.65 | 13.18 | -1.642% | 678 | 4,720 | -11.912% |
| 2026-08-21 | 13.65 | 13.65 | 13.35 | 13.40 | +0.752% | 26 | 4,713 | -13.358% |
| 2026-08-20 | 13.15 | 13.35 | 12.93 | 13.30 | +2.465% | 20 | 4,711 | -12.707% |
| 2026-08-19 | 13.05 | 13.10 | 12.85 | 12.98 | -2.406% | 227 | 4,642 | -10.555% |
| 2026-08-18 | 13.30 | 13.30 | 13.30 | 13.30 | +0.987% | 4 | 4,640 | -12.707% |
| 2026-08-17 | 12.95 | 13.17 | 12.80 | 13.17 | +1.699% | 62 | 4,607 | -11.845% |
| 2026-08-14 | 12.85 | 13.00 | 12.85 | 12.95 | +0.232% | 154 | 4,530 | -10.347% |
| 2026-08-13 | 12.80 | 12.92 | 12.80 | 12.92 | +0.545% | 48 | 4,526 | -10.139% |
| 2026-08-12 | 12.85 | 12.85 | 12.85 | 12.85 | +1.661% | 2 | 4,526 | -9.650% |
| 2026-08-11 | 12.67 | 12.67 | 12.64 | 12.64 | -2.769% | 6 | 4,529 | -8.149% |
| 2026-08-10 | 12.69 | 13.00 | 12.69 | 13.00 | +4.502% | 55 | 4,529 | -10.692% |
| 2026-08-07 | 12.30 | 12.85 | 12.30 | 12.44 | -5.327% | 90 | 4,541 | -6.672% |
| 2026-08-06 | 13.14 | 13.14 | 13.14 | 13.14 | +4.120% | 10 | 4,546 | -11.644% |
| 2026-08-05 | 12.62 | 12.62 | 12.62 | 12.62 | -0.079% | 10 | 4,546 | -8.003% |
| 2026-08-04 | 12.65 | 12.85 | 12.50 | 12.63 | +3.355% | 33 | 4,546 | -8.076% |
| 2026-08-03 | 11.90 | 12.22 | 11.80 | 12.22 | -5.637% | 378 | 4,458 | -4.992% |
| 2026-07-31 | 13.33 | 13.45 | 12.95 | 12.95 | -24.928% | 116 | 4,445 | -10.347% |
| 2026-07-30 | 16.90 | 17.35 | 16.90 | 17.25 | -7.058% | 35 | 4,445 | -32.696% |
| 2026-07-29 | 18.65 | 18.70 | 18.56 | 18.56 | +3.111% | 203 | 4,635 | -37.446% |
| 2026-07-28 | 19.00 | 19.05 | 18.00 | 18.00 | +3.093% | 1,022 | 3,628 | -35.500% |
| 2026-07-27 | 18.03 | 18.10 | 17.46 | 17.46 | -6.431% | 22 | 3,618 | -33.505% |
| 2026-07-24 | 18.66 | 18.66 | 18.66 | 18.66 | +0.593% | 1 | 3,619 | -37.781% |
| 2026-07-23 | 18.55 | 18.55 | 18.55 | 18.55 | +7.225% | 1 | 3,619 | -37.412% |
| 2026-07-20 | 15.95 | 17.30 | 15.95 | 17.30 | +0.290% | 3 | 3,618 | -32.890% |
| 2026-07-17 | 17.25 | 17.25 | 17.25 | 17.25 | +6.547% | 5 | 3,616 | -32.696% |
| 2026-07-16 | 16.19 | 16.19 | 16.19 | 16.19 | -2.587% | 2 | 3,614 | -28.289% |
| 2026-07-15 | 16.85 | 16.95 | 16.62 | 16.62 | -5.836% | 11 | 3,615 | -30.144% |
| 2026-07-14 | 17.65 | 17.65 | 17.65 | 17.65 | +2.915% | 10 | 3,615 | -34.221% |
| 2026-07-13 | 17.15 | 17.15 | 17.15 | 17.15 | -4.190% | 10 | 3,615 | -32.303% |
| 2026-07-08 | 17.90 | 17.90 | 17.90 | 17.90 | -1.105% | 10 | 3,615 | -35.140% |
| 2026-07-06 | 18.25 | 19.25 | 18.10 | 18.10 | -0.110% | 134 | 3,548 | -35.856% |
| 2026-07-01 | 18.18 | 18.18 | 18.00 | 18.12 | -3.308% | 70 | 3,497 | -35.927% |
| 2026-06-30 | 18.90 | 19.29 | 18.65 | 18.74 | -1.472% | 8 | 3,494 | -38.047% |
| 2026-06-29 | 19.00 | 19.02 | 19.00 | 19.02 | -5.935% | 2 | 3,493 | -38.959% |
| 2026-06-26 | 20.37 | 20.37 | 20.22 | 20.22 | -1.606% | 11 | 3,482 | -42.582% |
| 2026-06-25 | 20.00 | 20.60 | 20.00 | 20.55 | +7.311% | 7 | 3,479 | -43.504% |
| 2026-06-23 | 18.76 | 19.19 | 18.76 | 19.15 | +14.192% | 22 | 3,462 | -39.373% |
| 2026-06-15 | 16.77 | 16.77 | 16.77 | 16.77 | -9.253% | 50 | 3,512 | -30.769% |
| 2026-06-12 | 18.75 | 18.75 | 18.48 | 18.48 | +5.540% | 15 | 3,512 | -37.175% |
| 2026-06-08 | 17.51 | 17.51 | 17.51 | 17.51 | +3.000% | 3 | 3,509 | -33.695% |
| 2026-06-05 | 16.21 | 17.00 | 16.21 | 17.00 | +5.590% | 3 | 3,508 | -31.706% |
| 2026-06-04 | 16.20 | 16.20 | 16.10 | 16.10 | +1.770% | 51 | 3,508 | -27.888% |
| 2026-06-03 | 15.82 | 15.82 | 15.82 | 15.82 | +18.502% | 10 | 3,508 | -26.612% |
| 2026-05-27 | 13.39 | 13.39 | 13.35 | 13.35 | -2.054% | 4 | 3,507 | -13.034% |
| 2026-05-26 | 13.63 | 13.63 | 13.63 | 13.63 | -2.643% | 1 | 3,507 | -14.820% |
| 2026-05-20 | 14.00 | 14.00 | 14.00 | 14.00 | -2.371% | 1 | 3,507 | -17.071% |
| 2026-05-19 | 14.54 | 14.54 | 14.30 | 14.34 | +4.139% | 3 | 3,507 | -19.038% |
| 2026-05-18 | 14.01 | 14.01 | 13.77 | 13.77 | +1.250% | 4 | 3,503 | -15.686% |
| 2026-05-14 | 13.60 | 13.60 | 13.60 | 13.60 | +0.074% | 1 | 3,503 | -14.632% |
| 2026-05-12 | 13.90 | 14.00 | 13.59 | 13.59 | +2.955% | 140 | 3,539 | -14.570% |
| 2026-05-11 | 13.40 | 13.40 | 13.20 | 13.20 | +7.230% | 2 | 3,540 | -12.045% |
| 2026-05-08 | 13.90 | 13.90 | 12.31 | 12.31 | -5.815% | 41 | 3,538 | -5.686% |
| 2026-05-07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.729% | 1 | 3,539 | -11.171% |
| 2026-05-05 | 13.21 | 13.30 | 13.21 | 13.30 | -5.338% | 2 | 3,537 | -12.707% |
| 2026-05-04 | 13.98 | 14.05 | 13.98 | 14.05 | -1.126% | 11 | 3,547 | -17.367% |
| 2026-05-01 | 14.71 | 15.00 | 14.20 | 14.21 | -5.581% | 1,222 | 3,837 | -18.297% |
| 2026-04-29 | 15.00 | 15.20 | 15.00 | 15.05 | -5.937% | 67 | 3,834 | -22.857% |
| 2026-04-28 | 16.22 | 16.22 | 16.00 | 16.00 | +1.266% | 96 | 3,742 | -27.438% |
| 2026-04-27 | 15.75 | 15.80 | 15.75 | 15.80 | -7.331% | 51 | 3,693 | -26.519% |
| 2026-04-21 | 17.05 | 17.05 | 17.05 | 17.05 | -5.488% | 1 | 3,694 | -31.906% |
| 2026-04-20 | 17.90 | 18.04 | 17.90 | 18.04 | +3.977% | 52 | 3,654 | -35.643% |
| 2026-04-17 | 17.32 | 17.35 | 17.32 | 17.35 | -3.611% | 2 | 3,654 | -33.084% |
| 2026-04-14 | 18.72 | 18.75 | 18.00 | 18.00 | -10.000% | 4 | 3,655 | -35.500% |
| 2026-04-10 | 19.95 | 20.00 | 19.90 | 20.00 | -5.437% | 79 | 3,656 | -41.950% |
| 2026-04-09 | 21.60 | 21.75 | 20.91 | 21.15 | -5.157% | 10 | 3,580 | -45.106% |
| 2026-04-08 | 22.20 | 22.30 | 22.20 | 22.30 | -8.644% | 2 | 3,576 | -47.937% |
| 2026-04-06 | 24.37 | 24.41 | 24.37 | 24.41 | +0.993% | 2 | 3,577 | -52.438% |
| 2026-04-01 | 24.85 | 24.85 | 24.17 | 24.17 | -4.617% | 9 | 3,577 | -51.965% |
| 2026-03-31 | 26.35 | 26.35 | 25.25 | 25.34 | -6.701% | 11 | 3,574 | -54.183% |
| 2026-03-30 | 27.16 | 27.16 | 27.16 | 27.16 | -1.416% | 1 | 3,568 | -57.253% |
| 2026-03-27 | 27.00 | 27.55 | 27.00 | 27.55 | +14.315% | 36 | 3,567 | -57.858% |
| 2026-03-26 | 24.15 | 24.15 | 24.10 | 24.10 | -1.592% | 16 | 3,568 | -51.826% |
| 2026-03-24 | 24.49 | 24.49 | 24.49 | 24.49 | -4.522% | 1 | 3,567 | -52.593% |
| 2026-03-20 | 25.65 | 25.65 | 25.65 | 25.65 | +0.588% | 1 | 3,566 | -54.737% |
| 2026-03-19 | 25.46 | 25.50 | 25.46 | 25.50 | +6.250% | 2 | 3,567 | -54.471% |
| 2026-03-17 | 24.00 | 24.00 | 24.00 | 24.00 | -3.576% | 1 | 3,567 | -51.625% |
| 2026-03-16 | 25.60 | 25.61 | 24.88 | 24.89 | -4.818% | 11 | 3,568 | -53.355% |
| 2026-03-13 | 26.15 | 26.15 | 26.15 | 26.15 | +1.161% | 5 | 3,567 | -55.602% |
| 2026-03-12 | 25.60 | 25.85 | 25.60 | 25.85 | +4.024% | 6 | 3,572 | -55.087% |
| 2026-03-11 | 24.95 | 24.95 | 24.55 | 24.85 | -0.996% | 16 | 3,566 | -53.280% |
| 2026-03-10 | 25.10 | 25.10 | 25.10 | 25.10 | -4.198% | 2 | 3,572 | -53.745% |
| 2026-03-09 | 26.20 | 26.20 | 26.20 | 26.20 | +2.987% | 2 | 3,574 | -55.687% |
| 2026-03-06 | 25.44 | 25.44 | 25.44 | 25.44 | +3.837% | 1 | 3,572 | -54.363% |
| 2026-03-04 | 24.55 | 24.55 | 24.50 | 24.50 | -7.617% | 6 | 3,571 | -52.612% |
| 2026-03-03 | 28.40 | 28.50 | 26.49 | 26.52 | -1.192% | 14 | 3,577 | -56.222% |
| 2026-03-02 | 26.57 | 26.91 | 26.57 | 26.84 | -0.593% | 15 | 3,577 | -56.744% |
| 2026-02-26 | 27.00 | 27.00 | 27.00 | 27.00 | +4.854% | 1 | 3,567 | -57.000% |
| 2026-02-25 | 25.70 | 25.75 | 25.70 | 25.75 | -0.771% | 30 | 3,567 | -54.913% |
| 2026-02-24 | 26.69 | 26.69 | 25.95 | 25.95 | -7.056% | 62 | 3,567 | -55.260% |
| 2026-02-23 | 26.57 | 27.92 | 26.57 | 27.92 | +7.343% | 45 | 3,567 | -58.417% |
| 2026-02-20 | 26.45 | 26.85 | 25.90 | 26.01 | -1.849% | 1,201 | 3,579 | -55.363% |
| 2026-02-18 | 26.66 | 26.66 | 26.50 | 26.50 | -5.928% | 3 | 2,580 | -56.189% |
| 2026-02-17 | 28.33 | 28.33 | 27.66 | 28.17 | +1.185% | 213 | 2,579 | -58.786% |
| 2026-02-13 | 27.65 | 28.16 | 27.05 | 27.84 | -2.487% | 11 | 2,440 | -58.297% |
| 2026-02-12 | 28.30 | 28.55 | 28.30 | 28.55 | +7.009% | 4 | 2,440 | -59.335% |
| 2026-02-11 | 27.60 | 27.60 | 26.61 | 26.68 | +2.418% | 7 | 2,437 | -56.484% |
| 2026-02-10 | 25.10 | 26.10 | 25.10 | 26.05 | +3.951% | 559 | 2,437 | -55.432% |
| 2026-02-09 | 24.40 | 25.08 | 24.40 | 25.06 | -0.397% | 58 | 2,081 | -53.671% |
| 2026-02-06 | 26.30 | 26.50 | 25.00 | 25.16 | +13.846% | 26 | 2,030 | -53.855% |
| 2026-02-05 | 23.00 | 23.00 | 22.05 | 22.10 | +7.963% | 360 | 2,017 | -47.466% |
| 2026-02-04 | 20.00 | 20.47 | 20.00 | 20.47 | +4.599% | 2 | 1,796 | -43.283% |
| 2026-02-03 | 19.05 | 19.57 | 19.05 | 19.57 | +6.590% | 4 | 1,795 | -40.675% |
| 2026-02-02 | 18.00 | 18.36 | 18.00 | 18.36 | -1.290% | 11 | 1,793 | -36.765% |
| 2026-01-30 | 18.60 | 18.60 | 18.60 | 18.60 | -2.105% | 10 | 1,802 | -37.581% |
| 2026-01-29 | 19.00 | 19.00 | 19.00 | 19.00 | +2.703% | 500 | 1,792 | -38.895% |
| 2026-01-28 | 18.35 | 18.50 | 18.35 | 18.50 | -2.632% | 3 | 1,303 | -37.243% |
| 2026-01-27 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1 | 1,304 | -38.895% |
| 2026-01-26 | 19.00 | 19.00 | 19.00 | 19.00 | +2.371% | 1 | 1,303 | -38.895% |
| 2026-01-23 | 18.95 | 18.95 | 18.55 | 18.56 | -5.739% | 15 | 1,303 | -37.446% |
| 2026-01-21 | 19.69 | 19.69 | 19.69 | 19.69 | +0.051% | 13 | 1,308 | -41.036% |
| 2026-01-20 | 19.60 | 19.68 | 18.80 | 19.68 | +4.960% | 27 | 1,308 | -41.006% |
| 2026-01-16 | 18.95 | 18.95 | 18.75 | 18.75 | +3.022% | 1,222 | 92 | -38.080% |
| 2026-01-12 | 17.92 | 18.20 | 17.79 | 18.20 | -0.110% | 33 | 92 | -36.209% |
| 2026-01-09 | 17.60 | 18.35 | 17.60 | 18.22 | -4.206% | 84 | 86 | -36.279% |
| 2026-01-06 | 18.70 | 19.15 | 18.70 | 19.02 | -6.765% | 3 | 12 | -38.959% |
| 2026-01-05 | 20.51 | 20.51 | 20.40 | 20.40 | -4.000% | 2 | 10 | -43.088% |
| 2026-01-02 | 20.19 | 21.66 | 20.19 | 21.25 | 0.000% | 10 | 10 | -45.365% |