AMZN281215P00190000
AMZN Dec 15 2028 190.00 Put
optionOPRA
EODOct 6, 2026
15.42USD-3.323%(-0.53)2Vol1,174OI
AMZN281215P00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.57 | 15.57 | 15.42 | 15.42 | -3.323% | 2 | 1,175 | 0.000% |
| 2026-10-02 | 15.75 | 15.95 | 15.75 | 15.95 | -1.543% | 2 | 1,176 | -3.323% |
| 2026-09-30 | 16.20 | 16.20 | 16.20 | 16.20 | -3.858% | 1 | 1,177 | -4.815% |
| 2026-09-28 | 16.85 | 16.85 | 16.85 | 16.85 | -2.035% | 1 | 1,176 | -8.487% |
| 2026-09-24 | 17.20 | 17.20 | 17.20 | 17.20 | +7.500% | 400 | 776 | -10.349% |
| 2026-09-21 | 16.00 | 16.00 | 16.00 | 16.00 | -5.882% | 1 | 777 | -3.625% |
| 2026-09-17 | 17.00 | 17.00 | 17.00 | 17.00 | -4.494% | 3 | 777 | -9.294% |
| 2026-09-15 | 17.77 | 17.80 | 17.77 | 17.80 | +3.790% | 10 | 772 | -13.371% |
| 2026-09-14 | 17.30 | 17.30 | 17.15 | 17.15 | -2.557% | 2 | 772 | -10.087% |
| 2026-09-10 | 18.85 | 18.85 | 17.60 | 17.60 | -2.222% | 2 | 773 | -12.386% |
| 2026-09-09 | 17.90 | 18.00 | 17.90 | 18.00 | +5.758% | 3 | 773 | -14.333% |
| 2026-09-08 | 17.02 | 17.02 | 17.02 | 17.02 | +2.038% | 50 | 773 | -9.401% |
| 2026-09-04 | 16.68 | 16.68 | 16.68 | 16.68 | +0.421% | 10 | 773 | -7.554% |
| 2026-09-03 | 16.67 | 16.67 | 16.61 | 16.61 | -2.865% | 11 | 784 | -7.164% |
| 2026-09-02 | 17.05 | 17.10 | 17.05 | 17.10 | -1.156% | 2 | 785 | -9.825% |
| 2026-08-31 | 17.30 | 17.30 | 17.30 | 17.30 | +5.488% | 1 | 784 | -10.867% |
| 2026-08-28 | 16.89 | 16.97 | 16.40 | 16.40 | -4.817% | 9 | 792 | -5.976% |
| 2026-08-27 | 17.23 | 17.51 | 17.23 | 17.23 | +2.255% | 14 | 794 | -10.505% |
| 2026-08-26 | 17.10 | 17.10 | 16.85 | 16.85 | -2.770% | 2 | 794 | -8.487% |
| 2026-08-25 | 17.33 | 17.33 | 17.33 | 17.33 | +0.464% | 2 | 792 | -11.021% |
| 2026-08-24 | 17.25 | 17.27 | 17.20 | 17.25 | -0.862% | 137 | 735 | -10.609% |
| 2026-08-21 | 17.50 | 17.50 | 17.39 | 17.40 | +1.104% | 3 | 732 | -11.379% |
| 2026-08-20 | 17.16 | 17.21 | 16.90 | 17.21 | +3.550% | 6 | 730 | -10.401% |
| 2026-08-19 | 16.63 | 16.63 | 16.61 | 16.62 | -3.090% | 9 | 721 | -7.220% |
| 2026-08-17 | 16.60 | 17.23 | 16.60 | 17.15 | +2.388% | 12 | 718 | -10.087% |
| 2026-08-13 | 16.43 | 16.75 | 16.43 | 16.75 | +1.208% | 3 | 715 | -7.940% |
| 2026-08-12 | 16.55 | 16.60 | 16.50 | 16.55 | -0.660% | 21 | 709 | -6.828% |
| 2026-08-11 | 16.66 | 16.66 | 16.66 | 16.66 | +2.083% | 10 | 709 | -7.443% |
| 2026-08-10 | 16.32 | 16.32 | 16.32 | 16.32 | -1.923% | 4 | 711 | -5.515% |
| 2026-08-07 | 16.64 | 16.64 | 16.64 | 16.64 | -1.538% | 2 | 713 | -7.332% |
| 2026-08-06 | 17.09 | 17.09 | 16.90 | 16.90 | +3.364% | 8 | 706 | -8.757% |
| 2026-08-05 | 16.35 | 16.35 | 16.35 | 16.35 | +0.307% | 1 | 706 | -5.688% |
| 2026-08-04 | 16.28 | 16.30 | 16.23 | 16.30 | +5.229% | 4 | 707 | -5.399% |
| 2026-08-03 | 16.15 | 16.15 | 15.49 | 15.49 | -7.798% | 9 | 711 | -0.452% |
| 2026-07-31 | 17.96 | 17.96 | 16.80 | 16.80 | -24.664% | 58 | 740 | -8.214% |
| 2026-07-30 | 22.50 | 22.50 | 22.27 | 22.30 | -6.105% | 15 | 736 | -30.852% |
| 2026-07-27 | 23.86 | 23.90 | 23.75 | 23.75 | -1.452% | 3 | 734 | -35.074% |
| 2026-07-23 | 23.98 | 24.10 | 23.98 | 24.10 | +10.046% | 51 | 734 | -36.017% |
| 2026-07-21 | 22.00 | 22.00 | 21.90 | 21.90 | -1.970% | 2 | 734 | -29.589% |
| 2026-07-17 | 23.01 | 23.05 | 22.34 | 22.34 | +7.819% | 15 | 727 | -30.976% |
| 2026-07-16 | 20.82 | 20.95 | 20.72 | 20.72 | -6.032% | 5 | 726 | -25.579% |
| 2026-07-14 | 22.47 | 22.47 | 22.05 | 22.05 | -0.226% | 29 | 720 | -30.068% |
| 2026-07-13 | 22.60 | 22.60 | 22.10 | 22.10 | -1.778% | 4 | 717 | -30.226% |
| 2026-07-10 | 22.50 | 22.50 | 22.50 | 22.50 | -0.222% | 7 | 723 | -31.467% |
| 2026-07-09 | 23.54 | 23.55 | 22.55 | 22.55 | -2.592% | 10 | 723 | -31.619% |
| 2026-07-08 | 23.36 | 23.36 | 22.97 | 23.15 | -0.857% | 8 | 724 | -33.391% |
| 2026-07-02 | 23.00 | 23.55 | 23.00 | 23.35 | -3.032% | 23 | 736 | -33.961% |
| 2026-06-30 | 24.08 | 24.08 | 24.08 | 24.08 | -5.790% | 1 | 736 | -35.963% |
| 2026-06-26 | 26.47 | 26.47 | 25.50 | 25.56 | -2.069% | 43 | 725 | -39.671% |
| 2026-06-25 | 26.40 | 26.40 | 26.10 | 26.10 | +10.500% | 51 | 744 | -40.920% |
| 2026-06-24 | 23.52 | 23.62 | 23.52 | 23.62 | -3.197% | 2 | 744 | -34.716% |
| 2026-06-23 | 24.75 | 24.75 | 24.40 | 24.40 | -2.400% | 16 | 759 | -36.803% |
| 2026-06-22 | 23.50 | 25.00 | 23.50 | 25.00 | +10.522% | 65 | 781 | -38.320% |
| 2026-06-18 | 23.25 | 23.25 | 22.45 | 22.62 | -3.002% | 203 | 666 | -31.830% |
| 2026-06-17 | 21.80 | 23.32 | 21.80 | 23.32 | +7.714% | 78 | 660 | -33.877% |
| 2026-06-16 | 21.45 | 21.65 | 21.45 | 21.65 | -1.680% | 11 | 661 | -28.776% |
| 2026-06-15 | 22.00 | 22.02 | 22.00 | 22.02 | -7.789% | 2 | 659 | -29.973% |
| 2026-06-12 | 23.95 | 23.95 | 23.88 | 23.88 | +0.126% | 6 | 653 | -35.427% |
| 2026-06-11 | 23.31 | 24.00 | 23.31 | 23.85 | +0.633% | 31 | 643 | -35.346% |
| 2026-06-10 | 23.60 | 23.70 | 23.55 | 23.70 | +6.517% | 12 | 645 | -34.937% |
| 2026-06-09 | 21.65 | 22.25 | 21.65 | 22.25 | -0.758% | 18 | 640 | -30.697% |
| 2026-06-08 | 22.30 | 22.50 | 22.20 | 22.42 | +8.257% | 91 | 605 | -31.222% |
| 2026-06-04 | 20.71 | 20.71 | 20.71 | 20.71 | +3.550% | 2 | 604 | -25.543% |
| 2026-06-03 | 19.85 | 20.00 | 19.85 | 20.00 | +1.010% | 2 | 604 | -22.900% |
| 2026-06-02 | 19.65 | 19.80 | 19.65 | 19.80 | +4.211% | 23 | 582 | -22.121% |
| 2026-06-01 | 19.00 | 19.00 | 19.00 | 19.00 | +11.111% | 1 | 581 | -18.842% |
| 2026-05-29 | 17.10 | 17.10 | 17.10 | 17.10 | -5.000% | 1 | 580 | -9.825% |
| 2026-05-26 | 18.00 | 18.00 | 18.00 | 18.00 | -1.262% | 1 | 581 | -14.333% |
| 2026-05-21 | 18.23 | 18.23 | 18.23 | 18.23 | +2.589% | 1 | 580 | -15.414% |
| 2026-05-20 | 17.78 | 18.06 | 17.77 | 17.77 | +0.566% | 233 | 568 | -13.225% |
| 2026-05-18 | 17.67 | 17.67 | 17.67 | 17.67 | +4.433% | 1 | 567 | -12.733% |
| 2026-05-11 | 16.92 | 16.92 | 16.92 | 16.92 | -3.370% | 2 | 567 | -8.865% |
| 2026-05-08 | 17.30 | 17.51 | 17.25 | 17.51 | +3.979% | 28 | 566 | -11.936% |
| 2026-05-07 | 16.84 | 16.84 | 16.84 | 16.84 | +0.537% | 1 | 566 | -8.432% |
| 2026-05-06 | 17.05 | 17.10 | 16.75 | 16.75 | +0.843% | 5 | 564 | -7.940% |
| 2026-05-05 | 17.09 | 17.09 | 16.61 | 16.61 | -6.264% | 6 | 564 | -7.164% |
| 2026-05-04 | 17.66 | 17.80 | 17.66 | 17.72 | -3.328% | 4 | 563 | -12.980% |
| 2026-05-01 | 18.40 | 18.40 | 17.77 | 18.33 | -0.380% | 54 | 527 | -15.876% |
| 2026-04-30 | 19.38 | 19.38 | 18.40 | 18.40 | -4.910% | 12 | 517 | -16.196% |
| 2026-04-29 | 19.75 | 19.75 | 19.35 | 19.35 | -3.970% | 7 | 518 | -20.310% |
| 2026-04-28 | 20.15 | 20.15 | 20.15 | 20.15 | +0.149% | 1 | 518 | -23.474% |
| 2026-04-27 | 20.12 | 20.12 | 20.12 | 20.12 | +0.600% | 1 | 518 | -23.360% |
| 2026-04-24 | 20.75 | 20.75 | 20.00 | 20.00 | -5.971% | 4 | 520 | -22.900% |
| 2026-04-23 | 21.27 | 21.27 | 21.27 | 21.27 | +0.901% | 1 | 520 | -27.504% |
| 2026-04-22 | 22.55 | 22.55 | 21.08 | 21.08 | -5.045% | 23 | 534 | -26.850% |
| 2026-04-21 | 22.15 | 22.44 | 22.15 | 22.20 | -3.268% | 12 | 534 | -30.541% |
| 2026-04-20 | 23.10 | 23.20 | 22.90 | 22.95 | +4.651% | 33 | 520 | -32.810% |
| 2026-04-17 | 21.93 | 21.93 | 21.93 | 21.93 | -6.482% | 1 | 519 | -29.685% |
| 2026-04-16 | 23.04 | 23.65 | 22.83 | 23.45 | +1.340% | 354 | 570 | -34.243% |
| 2026-04-15 | 22.62 | 23.14 | 22.62 | 23.14 | +0.303% | 2 | 568 | -33.362% |
| 2026-04-14 | 23.63 | 23.63 | 23.00 | 23.07 | -8.270% | 110 | 553 | -33.160% |
| 2026-04-13 | 25.50 | 25.50 | 25.15 | 25.15 | -0.198% | 6 | 552 | -38.688% |
| 2026-04-10 | 25.20 | 25.20 | 25.20 | 25.20 | -4.798% | 4 | 552 | -38.810% |
| 2026-04-09 | 27.09 | 27.09 | 26.12 | 26.47 | -4.784% | 24 | 552 | -41.745% |
| 2026-04-08 | 27.90 | 27.90 | 27.80 | 27.80 | -10.380% | 2 | 561 | -44.532% |
| 2026-04-07 | 31.02 | 31.02 | 31.02 | 31.02 | +2.174% | 20 | 561 | -50.290% |
| 2026-04-06 | 31.10 | 31.10 | 30.35 | 30.36 | -2.473% | 19 | 541 | -49.209% |
| 2026-04-01 | 30.35 | 31.17 | 30.35 | 31.13 | -1.798% | 5 | 541 | -50.466% |
| 2026-03-31 | 31.70 | 31.70 | 31.70 | 31.70 | -8.434% | 4 | 541 | -51.356% |
| 2026-03-30 | 33.78 | 34.62 | 33.60 | 34.62 | +0.058% | 6 | 541 | -55.459% |
| 2026-03-27 | 32.90 | 34.60 | 32.90 | 34.60 | +10.473% | 7 | 542 | -55.434% |
| 2026-03-26 | 30.20 | 31.32 | 30.20 | 31.32 | +0.870% | 139 | 541 | -50.766% |
| 2026-03-24 | 31.05 | 31.05 | 31.05 | 31.05 | +2.645% | 1 | 430 | -50.338% |
| 2026-03-23 | 30.25 | 30.25 | 30.25 | 30.25 | -5.704% | 1 | 429 | -49.025% |
| 2026-03-20 | 32.00 | 32.08 | 32.00 | 32.08 | +0.659% | 2 | 430 | -51.933% |
| 2026-03-19 | 31.87 | 31.87 | 31.87 | 31.87 | +1.886% | 1 | 429 | -51.616% |
| 2026-03-18 | 29.90 | 31.28 | 29.90 | 31.28 | +1.099% | 3 | 429 | -50.703% |
| 2026-03-16 | 31.22 | 31.22 | 30.93 | 30.94 | -4.946% | 10 | 430 | -50.162% |
| 2026-03-13 | 32.05 | 32.75 | 32.05 | 32.55 | +4.127% | 51 | 430 | -52.627% |
| 2026-03-11 | 31.26 | 31.26 | 31.26 | 31.26 | -4.695% | 1 | 405 | -50.672% |
| 2026-03-09 | 33.50 | 33.50 | 32.80 | 32.80 | +3.863% | 11 | 405 | -52.988% |
| 2026-03-06 | 31.50 | 31.58 | 31.16 | 31.58 | +2.699% | 5 | 395 | -51.172% |
| 2026-03-05 | 30.47 | 30.75 | 30.47 | 30.75 | -0.292% | 76 | 391 | -49.854% |
| 2026-03-04 | 31.86 | 31.89 | 30.84 | 30.84 | -7.024% | 19 | 333 | -50.000% |
| 2026-03-03 | 34.60 | 34.60 | 33.14 | 33.17 | -0.510% | 7 | 334 | -53.512% |
| 2026-03-02 | 33.33 | 33.34 | 33.33 | 33.34 | +0.241% | 4 | 327 | -53.749% |
| 2026-02-26 | 32.99 | 33.26 | 32.80 | 33.26 | +2.496% | 8 | 327 | -53.638% |
| 2026-02-25 | 32.53 | 32.53 | 32.45 | 32.45 | +0.216% | 4 | 329 | -52.481% |
| 2026-02-24 | 33.03 | 33.03 | 32.38 | 32.38 | -6.686% | 23 | 329 | -52.378% |
| 2026-02-23 | 33.00 | 34.70 | 33.00 | 34.70 | +5.311% | 32 | 322 | -55.562% |
| 2026-02-20 | 33.75 | 33.75 | 32.95 | 32.95 | -3.088% | 3 | 297 | -53.202% |
| 2026-02-19 | 34.15 | 34.15 | 33.74 | 34.00 | +1.796% | 3 | 297 | -54.647% |
| 2026-02-18 | 33.35 | 33.40 | 33.35 | 33.40 | -6.311% | 2 | 296 | -53.832% |
| 2026-02-17 | 35.65 | 35.65 | 35.65 | 35.65 | +2.797% | 1 | 295 | -56.746% |
| 2026-02-13 | 35.55 | 35.60 | 34.40 | 34.68 | -0.316% | 20 | 290 | -55.536% |
| 2026-02-12 | 34.79 | 34.79 | 34.79 | 34.79 | +2.929% | 1 | 290 | -55.677% |
| 2026-02-11 | 33.80 | 33.80 | 33.80 | 33.80 | +3.681% | 1 | 290 | -54.379% |
| 2026-02-10 | 31.55 | 32.60 | 31.55 | 32.60 | +3.657% | 2 | 185 | -52.699% |
| 2026-02-09 | 31.45 | 31.45 | 31.45 | 31.45 | +1.125% | 1 | 183 | -50.970% |
| 2026-02-06 | 32.81 | 32.98 | 30.95 | 31.10 | +9.046% | 58 | 183 | -50.418% |
| 2026-02-05 | 28.52 | 28.52 | 28.52 | 28.52 | +10.714% | 1 | 136 | -45.933% |
| 2026-02-04 | 24.72 | 25.76 | 24.72 | 25.76 | +11.757% | 2 | 135 | -40.140% |
| 2026-02-02 | 23.05 | 23.05 | 23.05 | 23.05 | -3.958% | 1 | 134 | -33.102% |
| 2026-01-29 | 23.90 | 24.00 | 23.90 | 24.00 | +2.345% | 2 | 134 | -35.750% |
| 2026-01-28 | 23.41 | 23.45 | 23.41 | 23.45 | -5.444% | 2 | 133 | -34.243% |
| 2026-01-22 | 24.80 | 24.80 | 24.80 | 24.80 | -2.745% | 2 | 132 | -37.823% |
| 2026-01-21 | 25.50 | 25.50 | 25.50 | 25.50 | +2.000% | 1 | 132 | -39.529% |
| 2026-01-20 | 25.00 | 25.00 | 25.00 | 25.00 | +3.306% | 1 | 131 | -38.320% |
| 2026-01-15 | 24.20 | 24.20 | 24.20 | 24.20 | -2.537% | 1 | 130 | -36.281% |
| 2026-01-14 | 24.36 | 24.83 | 24.25 | 24.83 | +4.109% | 10 | 130 | -37.898% |
| 2026-01-13 | 23.10 | 23.85 | 23.10 | 23.85 | +3.247% | 5 | 129 | -35.346% |
| 2026-01-09 | 22.40 | 23.10 | 22.35 | 23.10 | -2.941% | 50 | 126 | -33.247% |
| 2026-01-08 | 23.80 | 23.80 | 23.80 | 23.80 | -12.015% | 4 | 127 | -35.210% |
| 2026-01-02 | 25.80 | 27.60 | 25.65 | 27.05 | +4.642% | 107 | 129 | -42.994% |
| 2025-12-31 | 25.45 | 25.85 | 25.45 | 25.85 | +0.623% | 29 | 5 | -40.348% |
| 2025-12-29 | 25.54 | 25.69 | 25.54 | 25.69 | 0.000% | 7 | 5 | -39.977% |