AMZN281215P00180000
AMZN Dec 15 2028 180.00 Put
optionOPRA
EODOct 6, 2026
12.85USD-0.772%(-0.10)20Vol8,178OI
AMZN281215P00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.05 | 13.05 | 12.85 | 12.85 | -0.772% | 20 | 8,174 | 0.000% |
| 2026-10-05 | 12.90 | 12.95 | 12.85 | 12.95 | -2.632% | 3 | 8,177 | -0.772% |
| 2026-10-02 | 13.25 | 13.30 | 13.13 | 13.30 | -2.778% | 8 | 8,177 | -3.383% |
| 2026-09-30 | 13.68 | 13.68 | 13.68 | 13.68 | -0.146% | 6 | 8,171 | -6.067% |
| 2026-09-29 | 13.70 | 13.70 | 13.70 | 13.70 | -1.722% | 2 | 8,169 | -6.204% |
| 2026-09-28 | 13.94 | 13.94 | 13.94 | 13.94 | +1.382% | 5 | 8,169 | -7.819% |
| 2026-09-24 | 14.10 | 14.20 | 13.75 | 13.75 | +1.852% | 53 | 8,169 | -6.545% |
| 2026-09-22 | 13.55 | 13.60 | 13.25 | 13.50 | +3.448% | 1,404 | 7,564 | -4.815% |
| 2026-09-21 | 13.55 | 13.55 | 13.05 | 13.05 | -6.452% | 6 | 7,570 | -1.533% |
| 2026-09-18 | 13.95 | 13.95 | 13.95 | 13.95 | -6.689% | 1 | 7,571 | -7.885% |
| 2026-09-16 | 14.95 | 15.00 | 14.95 | 14.95 | -0.267% | 529 | 7,051 | -14.047% |
| 2026-09-15 | 14.70 | 14.99 | 14.70 | 14.99 | +6.312% | 25 | 7,068 | -14.276% |
| 2026-09-14 | 14.10 | 14.33 | 14.00 | 14.10 | +4.059% | 19 | 7,071 | -8.865% |
| 2026-09-11 | 14.05 | 14.10 | 13.55 | 13.55 | -7.948% | 21 | 7,088 | -5.166% |
| 2026-09-10 | 14.72 | 14.72 | 14.72 | 14.72 | -2.193% | 2 | 7,086 | -12.704% |
| 2026-09-09 | 15.10 | 15.25 | 14.99 | 15.05 | +4.878% | 78 | 7,067 | -14.618% |
| 2026-09-08 | 14.65 | 14.65 | 14.35 | 14.35 | +3.237% | 32 | 7,066 | -10.453% |
| 2026-09-04 | 13.80 | 13.90 | 13.80 | 13.90 | 0.000% | 6 | 7,066 | -7.554% |
| 2026-09-03 | 14.22 | 14.22 | 13.90 | 13.90 | -3.673% | 18 | 7,062 | -7.554% |
| 2026-09-02 | 14.40 | 14.43 | 14.40 | 14.43 | -1.300% | 11 | 7,051 | -10.949% |
| 2026-09-01 | 14.65 | 14.90 | 14.60 | 14.62 | +2.453% | 46 | 7,039 | -12.107% |
| 2026-08-31 | 14.40 | 14.43 | 13.80 | 14.27 | +3.631% | 78 | 7,030 | -9.951% |
| 2026-08-28 | 14.75 | 14.75 | 13.75 | 13.77 | -4.706% | 181 | 7,004 | -6.681% |
| 2026-08-27 | 14.53 | 14.69 | 14.45 | 14.45 | +0.697% | 32 | 6,972 | -11.073% |
| 2026-08-26 | 14.55 | 14.55 | 14.35 | 14.35 | -0.347% | 4 | 6,970 | -10.453% |
| 2026-08-25 | 14.40 | 14.40 | 14.40 | 14.40 | -0.690% | 1 | 6,969 | -10.764% |
| 2026-08-24 | 14.40 | 14.50 | 14.05 | 14.50 | +0.069% | 196 | 6,932 | -11.379% |
| 2026-08-20 | 14.50 | 14.50 | 14.49 | 14.49 | +2.766% | 3 | 6,931 | -11.318% |
| 2026-08-19 | 14.40 | 14.40 | 14.07 | 14.10 | -3.026% | 11 | 6,936 | -8.865% |
| 2026-08-17 | 14.30 | 14.54 | 14.28 | 14.54 | +3.488% | 3 | 6,935 | -11.623% |
| 2026-08-13 | 14.00 | 14.26 | 14.00 | 14.05 | +0.357% | 11 | 6,932 | -8.541% |
| 2026-08-12 | 13.90 | 14.05 | 13.75 | 14.00 | +2.190% | 12 | 6,930 | -8.214% |
| 2026-08-11 | 13.77 | 13.77 | 13.70 | 13.70 | +0.440% | 27 | 6,928 | -6.204% |
| 2026-08-10 | 13.80 | 13.80 | 13.64 | 13.64 | -1.159% | 2 | 6,930 | -5.792% |
| 2026-08-07 | 13.80 | 13.80 | 13.80 | 13.80 | -3.429% | 1 | 6,929 | -6.884% |
| 2026-08-05 | 13.85 | 14.29 | 13.80 | 14.29 | +3.551% | 104 | 6,926 | -10.077% |
| 2026-08-04 | 13.72 | 13.80 | 13.69 | 13.80 | +4.151% | 12 | 6,915 | -6.884% |
| 2026-08-03 | 13.85 | 13.85 | 12.85 | 13.25 | -7.278% | 199 | 6,902 | -3.019% |
| 2026-07-31 | 15.00 | 15.05 | 14.10 | 14.29 | -26.905% | 375 | 6,872 | -10.077% |
| 2026-07-30 | 19.55 | 19.55 | 18.70 | 19.55 | -2.005% | 101 | 6,793 | -34.271% |
| 2026-07-29 | 19.61 | 20.60 | 19.61 | 19.95 | -1.966% | 290 | 6,910 | -35.589% |
| 2026-07-28 | 20.90 | 20.90 | 19.90 | 20.35 | +3.457% | 323 | 6,627 | -36.855% |
| 2026-07-27 | 19.70 | 19.70 | 19.67 | 19.67 | -3.342% | 3 | 6,624 | -34.672% |
| 2026-07-24 | 19.50 | 20.50 | 19.50 | 20.35 | -1.691% | 904 | 5,723 | -36.855% |
| 2026-07-23 | 20.06 | 20.79 | 20.06 | 20.70 | +8.094% | 74 | 5,701 | -37.923% |
| 2026-07-22 | 18.80 | 19.15 | 18.80 | 19.15 | +3.123% | 2,555 | 3,200 | -32.898% |
| 2026-07-20 | 19.00 | 19.00 | 18.57 | 18.57 | -3.432% | 23 | 3,183 | -30.802% |
| 2026-07-17 | 19.02 | 19.23 | 18.70 | 19.23 | +9.573% | 37 | 3,181 | -33.177% |
| 2026-07-16 | 17.80 | 17.80 | 17.55 | 17.55 | -2.770% | 3 | 3,180 | -26.781% |
| 2026-07-15 | 18.05 | 18.05 | 18.05 | 18.05 | -3.989% | 20 | 3,160 | -28.809% |
| 2026-07-14 | 19.15 | 19.15 | 18.80 | 18.80 | +1.075% | 79 | 3,105 | -31.649% |
| 2026-07-13 | 18.56 | 18.60 | 18.56 | 18.60 | -6.533% | 3 | 3,102 | -30.914% |
| 2026-07-09 | 19.90 | 19.90 | 19.90 | 19.90 | +0.556% | 2 | 3,102 | -35.427% |
| 2026-07-08 | 19.83 | 19.83 | 19.79 | 19.79 | +3.288% | 2 | 3,102 | -35.068% |
| 2026-07-07 | 19.16 | 19.16 | 19.16 | 19.16 | -1.491% | 1 | 3,101 | -32.933% |
| 2026-07-06 | 19.82 | 19.95 | 19.45 | 19.45 | -2.261% | 15 | 3,098 | -33.933% |
| 2026-07-02 | 19.85 | 19.90 | 19.85 | 19.90 | -0.251% | 23 | 3,077 | -35.427% |
| 2026-07-01 | 20.00 | 20.00 | 19.95 | 19.95 | -0.993% | 60 | 3,047 | -35.589% |
| 2026-06-29 | 20.15 | 20.15 | 20.15 | 20.15 | -7.611% | 400 | 2,647 | -36.228% |
| 2026-06-26 | 21.81 | 21.81 | 21.81 | 21.81 | -2.285% | 1 | 2,646 | -41.082% |
| 2026-06-25 | 22.40 | 22.45 | 21.95 | 22.32 | +11.600% | 40 | 2,646 | -42.428% |
| 2026-06-24 | 19.62 | 20.00 | 19.62 | 20.00 | -6.977% | 3 | 2,645 | -35.750% |
| 2026-06-23 | 21.50 | 21.50 | 21.50 | 21.50 | +1.176% | 4 | 2,645 | -40.233% |
| 2026-06-22 | 20.50 | 21.25 | 20.50 | 21.25 | +8.974% | 4 | 2,643 | -39.529% |
| 2026-06-18 | 19.86 | 19.86 | 19.50 | 19.50 | -1.015% | 3 | 2,640 | -34.103% |
| 2026-06-17 | 19.60 | 19.70 | 19.60 | 19.70 | +6.199% | 51 | 2,639 | -34.772% |
| 2026-06-15 | 20.05 | 20.05 | 18.55 | 18.55 | -7.849% | 41 | 2,620 | -30.728% |
| 2026-06-12 | 20.37 | 20.37 | 19.70 | 20.13 | -0.445% | 12 | 2,611 | -36.165% |
| 2026-06-11 | 20.18 | 20.25 | 20.18 | 20.22 | +1.353% | 31 | 2,610 | -36.449% |
| 2026-06-10 | 19.70 | 19.95 | 19.70 | 19.95 | +2.994% | 211 | 2,399 | -35.589% |
| 2026-06-09 | 19.40 | 19.40 | 19.34 | 19.37 | +0.571% | 4 | 2,399 | -33.660% |
| 2026-06-08 | 18.66 | 19.26 | 18.66 | 19.26 | +9.869% | 7 | 2,392 | -33.281% |
| 2026-06-04 | 17.45 | 17.53 | 17.45 | 17.53 | +3.118% | 54 | 2,392 | -26.697% |
| 2026-06-02 | 17.00 | 17.00 | 17.00 | 17.00 | +13.258% | 2 | 2,390 | -24.412% |
| 2026-06-01 | 14.71 | 16.00 | 14.71 | 15.01 | +1.625% | 136 | 2,254 | -14.390% |
| 2026-05-29 | 14.50 | 14.77 | 14.50 | 14.77 | +7.029% | 41 | 2,213 | -12.999% |
| 2026-05-28 | 13.80 | 13.80 | 13.80 | 13.80 | -5.479% | 15 | 2,198 | -6.884% |
| 2026-05-27 | 14.48 | 14.60 | 14.48 | 14.60 | -2.341% | 6 | 2,204 | -11.986% |
| 2026-05-26 | 15.00 | 15.00 | 14.95 | 14.95 | +0.673% | 3 | 2,205 | -14.047% |
| 2026-05-22 | 14.85 | 14.85 | 14.85 | 14.85 | +1.020% | 1 | 2,206 | -13.468% |
| 2026-05-21 | 15.35 | 15.35 | 14.65 | 14.70 | -3.289% | 62 | 2,146 | -12.585% |
| 2026-05-20 | 15.20 | 15.20 | 15.20 | 15.20 | +0.997% | 20 | 2,126 | -15.461% |
| 2026-05-18 | 15.05 | 15.05 | 15.05 | 15.05 | -0.791% | 3 | 2,123 | -14.618% |
| 2026-05-15 | 15.15 | 15.20 | 15.15 | 15.17 | +3.975% | 36 | 2,103 | -15.293% |
| 2026-05-14 | 14.59 | 14.59 | 14.59 | 14.59 | -0.883% | 1 | 2,103 | -11.926% |
| 2026-05-13 | 14.84 | 14.84 | 14.72 | 14.72 | -1.538% | 33 | 2,072 | -12.704% |
| 2026-05-12 | 13.81 | 15.08 | 13.81 | 14.95 | +5.060% | 113 | 2,041 | -14.047% |
| 2026-05-11 | 14.23 | 14.23 | 14.23 | 14.23 | +0.353% | 1 | 2,041 | -9.698% |
| 2026-05-08 | 14.18 | 14.18 | 14.18 | 14.18 | -0.839% | 1 | 2,041 | -9.379% |
| 2026-05-07 | 14.42 | 14.42 | 14.17 | 14.30 | +1.779% | 22 | 2,022 | -10.140% |
| 2026-05-06 | 14.05 | 14.05 | 14.05 | 14.05 | -6.458% | 7 | 2,029 | -8.541% |
| 2026-05-05 | 14.46 | 15.02 | 14.30 | 15.02 | -0.661% | 49 | 2,003 | -14.447% |
| 2026-05-04 | 14.77 | 15.25 | 14.77 | 15.12 | -2.765% | 59 | 1,997 | -15.013% |
| 2026-05-01 | 15.80 | 15.80 | 14.65 | 15.55 | -4.893% | 34 | 2,000 | -17.363% |
| 2026-04-30 | 16.00 | 16.35 | 16.00 | 16.35 | -2.388% | 3 | 1,997 | -21.407% |
| 2026-04-29 | 16.75 | 16.75 | 16.75 | 16.75 | -2.616% | 20 | 1,977 | -23.284% |
| 2026-04-27 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 1 | 1,978 | -25.291% |
| 2026-04-24 | 17.90 | 17.95 | 16.86 | 17.20 | -4.178% | 32 | 1,968 | -25.291% |
| 2026-04-23 | 17.89 | 17.95 | 17.89 | 17.95 | -2.552% | 150 | 1,968 | -28.412% |
| 2026-04-22 | 18.42 | 18.42 | 18.42 | 18.42 | -1.760% | 1 | 1,967 | -30.239% |
| 2026-04-21 | 18.60 | 18.75 | 18.60 | 18.75 | -4.580% | 6 | 1,969 | -31.467% |
| 2026-04-20 | 19.77 | 19.77 | 19.65 | 19.65 | +3.968% | 15 | 1,976 | -34.606% |
| 2026-04-17 | 18.90 | 18.90 | 18.90 | 18.90 | -4.882% | 1 | 1,977 | -32.011% |
| 2026-04-16 | 20.00 | 20.00 | 19.87 | 19.87 | -0.749% | 101 | 1,876 | -35.330% |
| 2026-04-15 | 20.02 | 20.02 | 20.02 | 20.02 | +2.247% | 1 | 1,876 | -35.814% |
| 2026-04-14 | 20.44 | 20.44 | 19.58 | 19.58 | -10.553% | 23 | 1,861 | -34.372% |
| 2026-04-13 | 21.88 | 21.96 | 21.88 | 21.89 | 0.000% | 10 | 1,851 | -41.297% |
| 2026-04-10 | 21.63 | 21.89 | 21.60 | 21.89 | -5.361% | 6 | 1,851 | -41.297% |
| 2026-04-09 | 23.27 | 23.27 | 21.89 | 23.13 | -3.825% | 44 | 1,854 | -44.444% |
| 2026-04-08 | 24.05 | 24.10 | 24.05 | 24.05 | -10.562% | 3 | 1,836 | -46.570% |
| 2026-04-07 | 26.97 | 26.97 | 26.89 | 26.89 | +2.166% | 7 | 1,837 | -52.213% |
| 2026-04-06 | 26.37 | 26.37 | 26.32 | 26.32 | -0.866% | 2 | 1,830 | -51.178% |
| 2026-04-01 | 26.55 | 26.55 | 26.55 | 26.55 | -3.455% | 1 | 1,828 | -51.601% |
| 2026-03-31 | 27.55 | 27.55 | 27.30 | 27.50 | -8.333% | 3 | 1,829 | -53.273% |
| 2026-03-30 | 29.60 | 30.00 | 29.60 | 30.00 | +1.249% | 11 | 1,831 | -57.167% |
| 2026-03-27 | 27.30 | 29.75 | 27.30 | 29.63 | +11.391% | 350 | 1,840 | -56.632% |
| 2026-03-26 | 26.10 | 26.60 | 26.10 | 26.60 | +3.301% | 50 | 1,675 | -51.692% |
| 2026-03-23 | 25.73 | 25.75 | 25.35 | 25.75 | -7.006% | 27 | 1,675 | -50.097% |
| 2026-03-20 | 27.30 | 27.69 | 27.30 | 27.69 | +1.058% | 3 | 1,673 | -53.593% |
| 2026-03-19 | 27.65 | 27.65 | 27.40 | 27.40 | +1.481% | 3 | 1,672 | -53.102% |
| 2026-03-18 | 27.05 | 27.05 | 27.00 | 27.00 | +5.469% | 4 | 1,669 | -52.407% |
| 2026-03-17 | 26.00 | 26.00 | 25.60 | 25.60 | -5.185% | 3 | 1,665 | -49.805% |
| 2026-03-16 | 27.00 | 27.00 | 27.00 | 27.00 | -3.743% | 2 | 1,668 | -52.407% |
| 2026-03-13 | 28.15 | 28.15 | 28.05 | 28.05 | +0.358% | 2 | 1,668 | -54.189% |
| 2026-03-12 | 27.99 | 27.99 | 27.95 | 27.95 | +7.294% | 7 | 1,669 | -54.025% |
| 2026-03-11 | 26.05 | 26.05 | 26.05 | 26.05 | -8.757% | 1 | 1,672 | -50.672% |
| 2026-03-09 | 28.55 | 28.55 | 28.55 | 28.55 | +5.389% | 1 | 1,672 | -54.991% |
| 2026-03-06 | 27.09 | 27.09 | 27.09 | 27.09 | +3.004% | 1 | 1,673 | -52.566% |
| 2026-03-05 | 26.30 | 26.30 | 26.30 | 26.30 | -0.642% | 1 | 1,673 | -51.141% |
| 2026-03-04 | 27.02 | 27.02 | 26.46 | 26.47 | -7.962% | 11 | 1,674 | -51.454% |
| 2026-03-03 | 31.19 | 31.19 | 28.76 | 28.76 | +0.912% | 6 | 1,680 | -55.320% |
| 2026-03-02 | 28.85 | 29.25 | 28.50 | 28.50 | -1.724% | 4 | 1,680 | -54.912% |
| 2026-02-27 | 29.31 | 29.31 | 29.00 | 29.00 | +3.943% | 2 | 1,678 | -55.690% |
| 2026-02-25 | 27.75 | 27.90 | 27.75 | 27.90 | -0.179% | 25 | 1,678 | -53.943% |
| 2026-02-24 | 29.70 | 29.70 | 27.95 | 27.95 | -6.114% | 17 | 1,678 | -54.025% |
| 2026-02-23 | 28.70 | 29.77 | 28.70 | 29.77 | +5.981% | 35 | 1,679 | -56.836% |
| 2026-02-20 | 28.30 | 28.33 | 28.00 | 28.09 | -5.101% | 25 | 1,684 | -54.254% |
| 2026-02-19 | 29.60 | 29.60 | 29.60 | 29.60 | +1.370% | 6 | 1,682 | -56.588% |
| 2026-02-18 | 28.57 | 29.20 | 28.40 | 29.20 | -2.406% | 5 | 1,676 | -55.993% |
| 2026-02-17 | 30.20 | 30.20 | 29.65 | 29.92 | +0.741% | 205 | 1,674 | -57.052% |
| 2026-02-13 | 30.75 | 30.75 | 29.65 | 29.70 | -3.194% | 22 | 1,468 | -56.734% |
| 2026-02-12 | 30.50 | 30.70 | 30.50 | 30.68 | +5.502% | 710 | 1,468 | -58.116% |
| 2026-02-11 | 28.62 | 29.08 | 28.62 | 29.08 | +4.229% | 8 | 768 | -55.812% |
| 2026-02-10 | 26.80 | 27.90 | 26.80 | 27.90 | +3.257% | 386 | 764 | -53.943% |
| 2026-02-09 | 28.00 | 28.00 | 26.80 | 27.02 | -1.745% | 15 | 378 | -52.443% |
| 2026-02-06 | 29.25 | 29.25 | 26.45 | 27.50 | +14.583% | 69 | 363 | -53.273% |
| 2026-02-05 | 23.99 | 24.95 | 23.99 | 24.00 | +8.646% | 46 | 311 | -46.458% |
| 2026-02-04 | 21.30 | 22.09 | 21.30 | 22.09 | +4.692% | 44 | 276 | -41.829% |
| 2026-02-03 | 21.10 | 21.12 | 21.10 | 21.10 | +2.676% | 21 | 239 | -39.100% |
| 2026-01-30 | 20.55 | 20.55 | 20.55 | 20.55 | -0.964% | 20 | 219 | -37.470% |
| 2026-01-29 | 20.45 | 20.95 | 20.45 | 20.75 | +3.491% | 53 | 199 | -38.072% |
| 2026-01-28 | 20.00 | 20.05 | 20.00 | 20.05 | -0.988% | 3 | 148 | -35.910% |
| 2026-01-27 | 20.40 | 20.40 | 20.10 | 20.25 | -1.220% | 5 | 146 | -36.543% |
| 2026-01-26 | 20.50 | 20.50 | 20.50 | 20.50 | -5.530% | 20 | 143 | -37.317% |
| 2026-01-21 | 21.95 | 21.95 | 21.70 | 21.70 | +2.892% | 3 | 123 | -40.783% |
| 2026-01-20 | 21.35 | 21.35 | 21.09 | 21.09 | +5.714% | 8 | 120 | -39.071% |
| 2026-01-16 | 20.60 | 20.60 | 19.95 | 19.95 | -6.514% | 27 | 94 | -35.589% |
| 2026-01-14 | 21.34 | 21.34 | 21.34 | 21.34 | +5.123% | 20 | 94 | -39.784% |
| 2026-01-13 | 19.85 | 20.30 | 19.85 | 20.30 | +5.455% | 22 | 74 | -36.700% |
| 2026-01-12 | 19.50 | 19.50 | 19.25 | 19.25 | -0.259% | 5 | 52 | -33.247% |
| 2026-01-09 | 19.50 | 19.50 | 19.30 | 19.30 | -4.926% | 26 | 51 | -33.420% |
| 2026-01-07 | 20.30 | 20.30 | 20.30 | 20.30 | -1.695% | 2 | 49 | -36.700% |
| 2026-01-06 | 22.10 | 22.10 | 20.55 | 20.65 | -6.136% | 9 | 49 | -37.772% |
| 2026-01-05 | 22.55 | 22.55 | 22.00 | 22.00 | -5.782% | 6 | 45 | -41.591% |
| 2026-01-02 | 22.25 | 23.53 | 22.25 | 23.35 | +6.136% | 36 | 45 | -44.968% |
| 2025-12-31 | 22.00 | 22.00 | 22.00 | 22.00 | -0.856% | 10 | 7 | -41.591% |
| 2025-12-29 | 22.08 | 22.19 | 22.08 | 22.19 | -0.716% | 2 | 7 | -42.091% |
| 2025-12-26 | 22.20 | 22.35 | 22.20 | 22.35 | +0.903% | 6 | 7 | -42.506% |
| 2025-12-24 | 22.15 | 22.15 | 22.15 | 22.15 | 0.000% | 1 | 0 | -41.986% |