AMZN281215P00185000
AMZN Dec 15 2028 185.00 Put
optionOPRA
EODOct 2, 2026
14.53USD-1.957%(-0.29)5Vol1,541OI
AMZN281215P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.53 | 14.53 | 14.53 | 14.53 | -1.957% | 5 | 1,536 | 0.000% |
| 2026-09-30 | 14.82 | 14.82 | 14.82 | 14.82 | -1.200% | 1 | 1,537 | -1.957% |
| 2026-09-28 | 15.00 | 15.00 | 15.00 | 15.00 | -1.961% | 20 | 1,537 | -3.133% |
| 2026-09-25 | 15.20 | 15.30 | 15.20 | 15.30 | +2.000% | 2 | 1,537 | -5.033% |
| 2026-09-22 | 15.00 | 15.00 | 15.00 | 15.00 | +3.591% | 1 | 1,537 | -3.133% |
| 2026-09-21 | 14.50 | 14.50 | 14.48 | 14.48 | -5.606% | 44 | 1,537 | +0.345% |
| 2026-09-18 | 15.26 | 15.34 | 15.26 | 15.34 | -8.144% | 10 | 1,527 | -5.280% |
| 2026-09-15 | 16.70 | 16.70 | 16.70 | 16.70 | +8.371% | 1 | 1,527 | -12.994% |
| 2026-09-14 | 15.41 | 15.41 | 15.41 | 15.41 | +2.053% | 1 | 1,527 | -5.711% |
| 2026-09-11 | 15.30 | 15.30 | 15.10 | 15.10 | -6.269% | 22 | 1,548 | -3.775% |
| 2026-09-10 | 16.20 | 16.20 | 16.11 | 16.11 | +1.003% | 2 | 1,549 | -9.808% |
| 2026-09-08 | 15.84 | 15.95 | 15.84 | 15.95 | +4.590% | 65 | 1,484 | -8.903% |
| 2026-09-04 | 15.25 | 15.25 | 15.25 | 15.25 | -0.066% | 10 | 1,494 | -4.721% |
| 2026-09-03 | 15.27 | 15.30 | 15.26 | 15.26 | -4.922% | 12 | 1,495 | -4.784% |
| 2026-09-01 | 16.30 | 16.30 | 16.05 | 16.05 | +2.360% | 2 | 1,493 | -9.470% |
| 2026-08-31 | 15.65 | 15.68 | 15.50 | 15.68 | +3.498% | 78 | 1,473 | -7.334% |
| 2026-08-28 | 15.60 | 15.60 | 15.15 | 15.15 | -4.717% | 3 | 1,472 | -4.092% |
| 2026-08-27 | 15.60 | 15.90 | 15.60 | 15.90 | +2.581% | 5 | 1,474 | -8.616% |
| 2026-08-26 | 15.80 | 15.85 | 15.35 | 15.50 | -1.899% | 134 | 1,426 | -6.258% |
| 2026-08-24 | 15.80 | 15.80 | 15.80 | 15.80 | -2.709% | 10 | 1,426 | -8.038% |
| 2026-08-21 | 15.95 | 16.24 | 15.95 | 16.24 | +3.308% | 3 | 1,427 | -10.530% |
| 2026-08-20 | 15.75 | 15.75 | 15.70 | 15.72 | +0.255% | 47 | 1,404 | -7.570% |
| 2026-08-19 | 15.87 | 15.87 | 15.68 | 15.68 | +2.820% | 3 | 1,404 | -7.334% |
| 2026-08-17 | 15.25 | 15.25 | 15.25 | 15.25 | -0.327% | 9 | 1,395 | -4.721% |
| 2026-08-14 | 15.30 | 15.30 | 15.30 | 15.30 | -0.326% | 65 | 1,370 | -5.033% |
| 2026-08-13 | 15.35 | 15.35 | 15.35 | 15.35 | +0.327% | 32 | 1,396 | -5.342% |
| 2026-08-12 | 15.30 | 15.30 | 15.30 | 15.30 | +0.990% | 20 | 1,386 | -5.033% |
| 2026-08-11 | 15.35 | 15.35 | 15.15 | 15.15 | -0.980% | 11 | 1,396 | -4.092% |
| 2026-08-07 | 15.30 | 15.30 | 15.30 | 15.30 | -1.354% | 4 | 1,400 | -5.033% |
| 2026-08-05 | 15.51 | 15.51 | 15.51 | 15.51 | +3.607% | 1 | 1,400 | -6.319% |
| 2026-08-04 | 14.96 | 14.97 | 14.96 | 14.97 | +2.957% | 2 | 1,400 | -2.939% |
| 2026-08-03 | 14.30 | 14.70 | 13.95 | 14.54 | -6.795% | 224 | 1,412 | -0.069% |
| 2026-07-31 | 16.80 | 16.80 | 15.60 | 15.60 | -24.638% | 172 | 1,414 | -6.859% |
| 2026-07-30 | 20.58 | 20.70 | 20.45 | 20.70 | -4.388% | 18 | 1,404 | -29.807% |
| 2026-07-28 | 22.53 | 22.53 | 21.65 | 21.65 | -1.501% | 3 | 1,404 | -32.887% |
| 2026-07-27 | 21.29 | 21.99 | 21.29 | 21.98 | -0.543% | 22 | 1,399 | -33.894% |
| 2026-07-24 | 22.50 | 22.50 | 22.10 | 22.10 | -0.674% | 321 | 1,080 | -34.253% |
| 2026-07-23 | 21.80 | 22.25 | 21.80 | 22.25 | +7.644% | 2 | 1,080 | -34.697% |
| 2026-07-17 | 21.33 | 21.33 | 20.58 | 20.67 | +7.656% | 28 | 1,070 | -29.705% |
| 2026-07-16 | 19.30 | 19.30 | 19.20 | 19.20 | -3.030% | 5 | 1,070 | -24.323% |
| 2026-07-15 | 19.75 | 19.80 | 19.75 | 19.80 | -2.941% | 4 | 1,073 | -26.616% |
| 2026-07-14 | 20.85 | 20.85 | 20.40 | 20.40 | -0.244% | 14 | 1,074 | -28.775% |
| 2026-07-13 | 20.25 | 20.45 | 20.25 | 20.45 | -4.260% | 14 | 1,074 | -28.949% |
| 2026-07-08 | 21.16 | 21.36 | 21.11 | 21.36 | -1.657% | 4 | 1,074 | -31.976% |
| 2026-07-06 | 21.45 | 21.72 | 21.45 | 21.72 | +0.789% | 15 | 1,079 | -33.103% |
| 2026-07-02 | 21.55 | 21.55 | 21.55 | 21.55 | -5.066% | 17 | 1,077 | -32.575% |
| 2026-07-01 | 22.70 | 22.70 | 22.70 | 22.70 | +2.808% | 1 | 1,076 | -35.991% |
| 2026-06-30 | 22.08 | 22.08 | 22.08 | 22.08 | +0.592% | 1 | 1,075 | -34.194% |
| 2026-06-29 | 22.24 | 22.24 | 21.95 | 21.95 | -5.794% | 2 | 1,075 | -33.804% |
| 2026-06-26 | 23.30 | 23.30 | 23.30 | 23.30 | +1.348% | 1 | 1,075 | -37.639% |
| 2026-06-23 | 23.13 | 23.13 | 22.99 | 22.99 | +0.393% | 2 | 1,073 | -36.799% |
| 2026-06-22 | 22.90 | 22.90 | 22.90 | 22.90 | +5.823% | 1 | 1,077 | -36.550% |
| 2026-06-18 | 21.64 | 21.64 | 21.64 | 21.64 | +6.706% | 1 | 1,077 | -32.856% |
| 2026-06-15 | 20.00 | 20.28 | 20.00 | 20.28 | -7.902% | 2 | 1,075 | -28.353% |
| 2026-06-12 | 22.02 | 22.02 | 22.02 | 22.02 | +2.610% | 1 | 1,075 | -34.015% |
| 2026-06-11 | 21.45 | 22.20 | 21.45 | 21.46 | -0.186% | 66 | 1,042 | -32.293% |
| 2026-06-10 | 21.35 | 21.50 | 21.35 | 21.50 | +1.034% | 4 | 1,042 | -32.419% |
| 2026-06-09 | 21.05 | 21.28 | 21.02 | 21.28 | +3.251% | 34 | 1,056 | -31.720% |
| 2026-06-08 | 20.61 | 20.61 | 20.61 | 20.61 | +6.457% | 1 | 1,055 | -29.500% |
| 2026-06-03 | 19.05 | 19.36 | 19.05 | 19.36 | +10.629% | 40 | 1,040 | -24.948% |
| 2026-06-01 | 16.20 | 17.50 | 16.20 | 17.50 | +12.830% | 2 | 1,040 | -16.971% |
| 2026-05-29 | 15.77 | 15.77 | 15.51 | 15.51 | -1.524% | 2 | 1,039 | -6.319% |
| 2026-05-28 | 15.75 | 15.75 | 15.75 | 15.75 | -3.374% | 20 | 1,019 | -7.746% |
| 2026-05-18 | 16.27 | 16.30 | 16.27 | 16.30 | +0.742% | 2 | 1,020 | -10.859% |
| 2026-05-14 | 16.18 | 16.18 | 16.18 | 16.18 | -0.185% | 2 | 1,018 | -10.198% |
| 2026-05-12 | 16.15 | 16.25 | 16.15 | 16.21 | +2.595% | 77 | 993 | -10.364% |
| 2026-05-07 | 15.35 | 15.83 | 15.35 | 15.80 | -0.691% | 3 | 993 | -8.038% |
| 2026-05-05 | 15.91 | 15.91 | 15.91 | 15.91 | -5.466% | 1 | 993 | -8.674% |
| 2026-05-01 | 16.34 | 16.93 | 16.34 | 16.83 | -4.646% | 25 | 1,013 | -13.666% |
| 2026-04-30 | 17.90 | 17.90 | 17.65 | 17.65 | -4.852% | 3 | 1,012 | -17.677% |
| 2026-04-29 | 18.10 | 18.55 | 18.10 | 18.55 | -1.067% | 3 | 1,011 | -21.671% |
| 2026-04-28 | 18.75 | 18.75 | 18.75 | 18.75 | +0.752% | 2 | 1,009 | -22.507% |
| 2026-04-27 | 18.55 | 18.80 | 18.54 | 18.61 | -3.224% | 78 | 958 | -21.924% |
| 2026-04-24 | 19.23 | 19.23 | 19.23 | 19.23 | -3.850% | 2 | 960 | -24.441% |
| 2026-04-23 | 20.00 | 20.00 | 20.00 | 20.00 | +1.523% | 1 | 960 | -27.350% |
| 2026-04-22 | 20.00 | 20.13 | 19.70 | 19.70 | -7.858% | 14 | 960 | -26.244% |
| 2026-04-20 | 21.38 | 21.38 | 21.38 | 21.38 | +5.320% | 1 | 960 | -32.039% |
| 2026-04-17 | 20.39 | 20.80 | 20.30 | 20.30 | -4.873% | 27 | 958 | -28.424% |
| 2026-04-14 | 22.25 | 22.25 | 21.34 | 21.34 | -9.230% | 4 | 957 | -31.912% |
| 2026-04-13 | 23.51 | 23.51 | 23.51 | 23.51 | +0.341% | 1 | 957 | -38.197% |
| 2026-04-10 | 23.50 | 23.50 | 23.43 | 23.43 | -5.486% | 321 | 957 | -37.985% |
| 2026-04-09 | 26.64 | 26.64 | 24.79 | 24.79 | -13.624% | 4 | 1,276 | -41.388% |
| 2026-04-06 | 28.70 | 28.70 | 28.70 | 28.70 | -10.731% | 5 | 1,276 | -49.373% |
| 2026-03-30 | 31.57 | 32.15 | 31.57 | 32.15 | +1.612% | 7 | 1,281 | -54.806% |
| 2026-03-27 | 31.64 | 31.64 | 31.64 | 31.64 | +8.878% | 2 | 1,281 | -54.077% |
| 2026-03-26 | 28.35 | 29.06 | 28.27 | 29.06 | +5.673% | 212 | 1,280 | -50.000% |
| 2026-03-25 | 27.50 | 27.50 | 27.50 | 27.50 | -7.251% | 1 | 1,205 | -47.164% |
| 2026-03-20 | 29.65 | 29.65 | 29.65 | 29.65 | +0.101% | 1 | 1,204 | -50.995% |
| 2026-03-19 | 29.26 | 29.62 | 29.26 | 29.62 | +1.787% | 2 | 1,204 | -50.945% |
| 2026-03-18 | 29.10 | 29.10 | 29.10 | 29.10 | -3.322% | 1 | 1,203 | -50.069% |
| 2026-03-16 | 30.10 | 30.10 | 30.10 | 30.10 | -0.529% | 1 | 1,202 | -51.728% |
| 2026-03-13 | 30.64 | 30.64 | 30.26 | 30.26 | +2.925% | 2 | 1,201 | -51.983% |
| 2026-03-09 | 29.40 | 29.40 | 29.40 | 29.40 | -2.778% | 1 | 1,201 | -50.578% |
| 2026-03-06 | 30.24 | 30.24 | 30.24 | 30.24 | +7.616% | 1 | 1,201 | -51.951% |
| 2026-03-05 | 28.10 | 28.10 | 28.10 | 28.10 | -2.600% | 1 | 1,201 | -48.292% |
| 2026-03-04 | 29.30 | 29.30 | 28.40 | 28.85 | -9.984% | 3 | 1,201 | -49.636% |
| 2026-03-03 | 32.05 | 32.05 | 32.05 | 32.05 | +2.724% | 5 | 1,204 | -54.665% |
| 2026-03-02 | 31.01 | 31.40 | 30.70 | 31.20 | -1.203% | 11 | 1,204 | -53.429% |
| 2026-02-27 | 31.58 | 31.58 | 31.58 | 31.58 | +5.267% | 27 | 1,201 | -53.990% |
| 2026-02-25 | 30.00 | 30.00 | 30.00 | 30.00 | -5.986% | 1 | 1,192 | -51.567% |
| 2026-02-23 | 32.01 | 32.01 | 31.91 | 31.91 | +1.302% | 7 | 1,192 | -54.466% |
| 2026-02-19 | 31.50 | 31.50 | 31.50 | 31.50 | +1.449% | 1 | 1,187 | -53.873% |
| 2026-02-18 | 31.05 | 31.05 | 31.05 | 31.05 | -3.120% | 7 | 1,186 | -53.205% |
| 2026-02-13 | 32.20 | 32.20 | 32.05 | 32.05 | -2.879% | 7 | 1,179 | -54.665% |
| 2026-02-12 | 31.91 | 33.08 | 31.91 | 33.00 | +8.911% | 3 | 1,179 | -55.970% |
| 2026-02-10 | 30.02 | 30.30 | 29.25 | 30.30 | +3.448% | 5 | 1,178 | -52.046% |
| 2026-02-09 | 28.95 | 29.29 | 28.95 | 29.29 | +1.000% | 2 | 1,175 | -50.393% |
| 2026-02-06 | 29.85 | 31.00 | 29.00 | 29.00 | +10.899% | 17 | 1,174 | -49.897% |
| 2026-02-05 | 26.75 | 26.75 | 26.15 | 26.15 | +9.186% | 821 | 1,159 | -44.436% |
| 2026-02-04 | 23.83 | 23.95 | 23.83 | 23.95 | +7.399% | 3 | 339 | -39.332% |
| 2026-01-30 | 21.76 | 22.30 | 21.74 | 22.30 | -0.889% | 8 | 339 | -34.843% |
| 2026-01-29 | 21.85 | 22.50 | 21.85 | 22.50 | +3.926% | 4 | 332 | -35.422% |
| 2026-01-28 | 21.62 | 21.65 | 21.62 | 21.65 | -2.036% | 2 | 329 | -32.887% |
| 2026-01-27 | 22.10 | 22.10 | 22.10 | 22.10 | +1.283% | 1 | 329 | -34.253% |
| 2026-01-23 | 21.82 | 21.82 | 21.82 | 21.82 | -4.924% | 1 | 330 | -33.410% |
| 2026-01-22 | 22.75 | 22.95 | 22.75 | 22.95 | -3.042% | 4 | 330 | -36.688% |
| 2026-01-21 | 23.00 | 23.67 | 23.00 | 23.67 | +3.816% | 2 | 332 | -38.614% |
| 2026-01-20 | 22.80 | 22.80 | 22.80 | 22.80 | +2.472% | 1 | 331 | -36.272% |
| 2026-01-16 | 22.35 | 22.35 | 22.25 | 22.25 | +0.225% | 175 | 233 | -34.697% |
| 2026-01-15 | 22.20 | 22.20 | 22.20 | 22.20 | -3.478% | 10 | 233 | -34.550% |
| 2026-01-14 | 23.00 | 23.00 | 22.84 | 23.00 | +6.729% | 37 | 238 | -36.826% |
| 2026-01-13 | 21.47 | 21.55 | 21.47 | 21.55 | +2.619% | 2 | 232 | -32.575% |
| 2026-01-12 | 21.03 | 21.03 | 21.00 | 21.00 | -0.474% | 32 | 231 | -30.810% |
| 2026-01-09 | 21.10 | 21.10 | 21.10 | 21.10 | -2.315% | 3 | 233 | -31.137% |
| 2026-01-08 | 21.78 | 21.78 | 21.60 | 21.60 | -5.180% | 8 | 230 | -32.731% |
| 2026-01-06 | 22.78 | 22.78 | 22.78 | 22.78 | -8.880% | 1 | 222 | -36.216% |
| 2026-01-02 | 25.47 | 25.47 | 24.75 | 25.00 | +4.866% | 219 | 222 | -41.880% |
| 2025-12-30 | 23.82 | 23.84 | 23.82 | 23.84 | -4.257% | 2 | 3 | -39.052% |
| 2025-12-29 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 3 | 3 | -41.647% |