AMZN281215P00210000
AMZN Dec 15 2028 210.00 Put
optionOPRA
EODOct 6, 2026
21.80USD-1.357%(-0.30)2Vol3,585OI
AMZN281215P00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.85 | 21.85 | 21.80 | 21.80 | -1.357% | 2 | 3,587 | 0.000% |
| 2026-10-05 | 22.15 | 22.15 | 22.10 | 22.10 | -1.865% | 62 | 3,551 | -1.357% |
| 2026-10-02 | 22.52 | 22.52 | 22.52 | 22.52 | -2.257% | 2 | 3,551 | -3.197% |
| 2026-10-01 | 23.01 | 23.04 | 23.01 | 23.04 | +1.053% | 2 | 3,550 | -5.382% |
| 2026-09-30 | 23.05 | 23.05 | 22.80 | 22.80 | -2.481% | 7 | 3,549 | -4.386% |
| 2026-09-29 | 23.30 | 23.38 | 23.30 | 23.38 | +0.343% | 3 | 3,551 | -6.758% |
| 2026-09-28 | 23.30 | 23.30 | 23.30 | 23.30 | +1.085% | 1 | 3,551 | -6.438% |
| 2026-09-25 | 22.20 | 23.05 | 22.20 | 23.05 | 0.000% | 75 | 3,479 | -5.423% |
| 2026-09-24 | 23.05 | 23.05 | 23.05 | 23.05 | +2.718% | 36 | 3,443 | -5.423% |
| 2026-09-22 | 22.65 | 22.65 | 22.44 | 22.44 | +1.538% | 14 | 3,450 | -2.852% |
| 2026-09-21 | 22.30 | 22.30 | 22.00 | 22.10 | -4.121% | 221 | 3,486 | -1.357% |
| 2026-09-18 | 23.05 | 23.05 | 23.05 | 23.05 | -8.240% | 200 | 3,461 | -5.423% |
| 2026-09-16 | 25.14 | 25.15 | 24.15 | 25.12 | +0.440% | 93 | 3,398 | -13.217% |
| 2026-09-15 | 25.01 | 25.01 | 25.01 | 25.01 | +5.305% | 2 | 3,396 | -12.835% |
| 2026-09-14 | 24.00 | 24.00 | 23.75 | 23.75 | +3.712% | 2 | 3,395 | -8.211% |
| 2026-09-11 | 23.17 | 23.25 | 22.90 | 22.90 | -5.645% | 4 | 3,398 | -4.803% |
| 2026-09-10 | 24.40 | 24.40 | 24.27 | 24.27 | -2.530% | 2 | 3,397 | -10.177% |
| 2026-09-09 | 25.09 | 25.09 | 24.75 | 24.90 | +5.285% | 5 | 3,396 | -12.450% |
| 2026-09-08 | 23.85 | 23.85 | 23.60 | 23.65 | +2.160% | 67 | 3,329 | -7.822% |
| 2026-09-04 | 23.00 | 23.25 | 23.00 | 23.15 | -2.526% | 56 | 3,376 | -5.832% |
| 2026-09-02 | 23.75 | 23.75 | 23.75 | 23.75 | -2.504% | 2 | 3,374 | -8.211% |
| 2026-09-01 | 24.35 | 24.36 | 24.35 | 24.36 | +5.000% | 5 | 3,375 | -10.509% |
| 2026-08-31 | 23.40 | 23.40 | 23.20 | 23.20 | +2.882% | 59 | 3,333 | -6.034% |
| 2026-08-28 | 22.90 | 23.45 | 22.55 | 22.55 | -4.812% | 263 | 3,073 | -3.326% |
| 2026-08-27 | 24.01 | 24.19 | 23.69 | 23.69 | -1.456% | 6 | 3,070 | -7.978% |
| 2026-08-21 | 23.95 | 24.04 | 23.95 | 24.04 | +2.298% | 3 | 3,070 | -9.318% |
| 2026-08-20 | 23.61 | 24.15 | 23.50 | 23.50 | +1.075% | 5 | 3,069 | -7.234% |
| 2026-08-19 | 23.25 | 23.25 | 23.25 | 23.25 | -1.857% | 1 | 3,070 | -6.237% |
| 2026-08-18 | 23.20 | 23.69 | 23.20 | 23.69 | -0.042% | 2 | 3,070 | -7.978% |
| 2026-08-17 | 23.15 | 23.70 | 23.10 | 23.70 | +1.760% | 6 | 3,074 | -8.017% |
| 2026-08-14 | 23.15 | 23.29 | 23.00 | 23.29 | +1.173% | 19 | 3,086 | -6.398% |
| 2026-08-13 | 22.98 | 23.02 | 22.98 | 23.02 | +0.043% | 4 | 3,082 | -5.300% |
| 2026-08-12 | 23.01 | 23.01 | 23.01 | 23.01 | +4.259% | 1 | 3,082 | -5.259% |
| 2026-08-10 | 22.07 | 22.07 | 22.07 | 22.07 | +0.091% | 5 | 3,082 | -1.223% |
| 2026-08-07 | 22.06 | 22.06 | 22.05 | 22.05 | -3.880% | 101 | 3,028 | -1.134% |
| 2026-08-05 | 22.54 | 22.94 | 22.54 | 22.94 | +2.183% | 8 | 3,030 | -4.969% |
| 2026-08-04 | 22.45 | 22.45 | 21.82 | 22.45 | +4.711% | 8 | 3,027 | -2.895% |
| 2026-08-03 | 20.69 | 21.53 | 20.69 | 21.44 | -7.186% | 141 | 3,104 | +1.679% |
| 2026-07-31 | 24.27 | 24.70 | 23.03 | 23.10 | -25.339% | 738 | 3,150 | -5.628% |
| 2026-07-30 | 31.55 | 31.55 | 29.91 | 30.94 | -5.527% | 25 | 3,158 | -29.541% |
| 2026-07-29 | 32.73 | 32.92 | 32.65 | 32.75 | -0.213% | 6 | 3,158 | -33.435% |
| 2026-07-28 | 32.82 | 32.82 | 32.82 | 32.82 | +2.084% | 10 | 3,158 | -33.577% |
| 2026-07-27 | 31.43 | 32.15 | 31.43 | 32.15 | -0.310% | 2 | 3,160 | -32.193% |
| 2026-07-24 | 31.30 | 32.25 | 31.30 | 32.25 | -0.155% | 217 | 3,011 | -32.403% |
| 2026-07-23 | 32.40 | 32.70 | 32.30 | 32.30 | +8.280% | 610 | 2,409 | -32.508% |
| 2026-07-22 | 29.83 | 29.83 | 29.83 | 29.83 | +2.720% | 1 | 2,409 | -26.919% |
| 2026-07-20 | 29.04 | 29.04 | 29.04 | 29.04 | -3.682% | 18 | 2,410 | -24.931% |
| 2026-07-17 | 30.45 | 30.45 | 29.83 | 30.15 | +5.752% | 24 | 2,414 | -27.695% |
| 2026-07-16 | 28.32 | 28.51 | 28.32 | 28.51 | -4.998% | 12 | 2,426 | -23.536% |
| 2026-07-14 | 30.15 | 30.15 | 30.01 | 30.01 | +1.729% | 14 | 2,425 | -27.358% |
| 2026-07-13 | 29.40 | 29.60 | 29.40 | 29.50 | -2.961% | 69 | 2,414 | -26.102% |
| 2026-07-09 | 31.03 | 31.03 | 30.35 | 30.40 | -1.618% | 13 | 2,408 | -28.289% |
| 2026-07-08 | 30.97 | 31.06 | 30.69 | 30.90 | +0.162% | 30 | 2,404 | -29.450% |
| 2026-07-06 | 31.37 | 31.56 | 30.85 | 30.85 | -1.595% | 7 | 2,405 | -29.335% |
| 2026-07-02 | 31.35 | 31.35 | 31.35 | 31.35 | -0.476% | 1 | 2,404 | -30.463% |
| 2026-07-01 | 33.00 | 33.00 | 31.50 | 31.50 | -0.158% | 5 | 2,399 | -30.794% |
| 2026-06-30 | 32.00 | 32.00 | 31.55 | 31.55 | -0.755% | 853 | 1,548 | -30.903% |
| 2026-06-29 | 31.79 | 31.79 | 31.79 | 31.79 | -6.965% | 30 | 1,533 | -31.425% |
| 2026-06-26 | 34.17 | 34.17 | 34.17 | 34.17 | -0.957% | 1 | 1,532 | -36.201% |
| 2026-06-25 | 34.50 | 34.50 | 34.50 | 34.50 | +8.320% | 11 | 1,523 | -36.812% |
| 2026-06-24 | 31.60 | 31.85 | 31.55 | 31.85 | -2.659% | 41 | 1,502 | -31.554% |
| 2026-06-23 | 33.75 | 33.75 | 32.72 | 32.72 | -1.977% | 7 | 1,502 | -33.374% |
| 2026-06-22 | 31.74 | 33.38 | 31.74 | 33.38 | +3.955% | 11 | 1,502 | -34.691% |
| 2026-06-18 | 32.11 | 32.11 | 32.11 | 32.11 | +1.614% | 2 | 1,504 | -32.108% |
| 2026-06-17 | 30.44 | 31.60 | 30.44 | 31.60 | +5.333% | 11 | 1,504 | -31.013% |
| 2026-06-16 | 29.28 | 30.00 | 29.28 | 30.00 | +1.351% | 3 | 1,502 | -27.333% |
| 2026-06-15 | 29.60 | 29.60 | 29.60 | 29.60 | -6.536% | 1 | 1,503 | -26.351% |
| 2026-06-12 | 32.00 | 32.00 | 31.67 | 31.67 | +1.150% | 8 | 1,502 | -31.165% |
| 2026-06-11 | 32.20 | 32.20 | 31.31 | 31.31 | -0.761% | 12 | 1,490 | -30.374% |
| 2026-06-10 | 31.08 | 31.55 | 31.07 | 31.55 | +2.836% | 13 | 1,489 | -30.903% |
| 2026-06-09 | 29.76 | 31.03 | 29.76 | 30.68 | +1.421% | 13 | 1,487 | -28.944% |
| 2026-06-08 | 29.95 | 30.25 | 29.78 | 30.25 | +3.031% | 191 | 1,315 | -27.934% |
| 2026-06-05 | 28.25 | 29.36 | 28.25 | 29.36 | +5.688% | 2 | 1,314 | -25.749% |
| 2026-06-04 | 27.78 | 27.78 | 27.78 | 27.78 | -1.733% | 2 | 1,313 | -21.526% |
| 2026-06-03 | 27.15 | 28.62 | 27.15 | 28.27 | +6.278% | 10 | 1,311 | -22.886% |
| 2026-06-02 | 26.60 | 26.60 | 26.60 | 26.60 | +2.703% | 1 | 1,312 | -18.045% |
| 2026-06-01 | 25.85 | 25.95 | 24.55 | 25.90 | +11.398% | 16 | 1,300 | -15.830% |
| 2026-05-28 | 23.74 | 23.84 | 23.25 | 23.25 | -1.316% | 46 | 1,280 | -6.237% |
| 2026-05-27 | 23.56 | 23.56 | 23.56 | 23.56 | -1.833% | 4 | 1,281 | -7.470% |
| 2026-05-26 | 24.00 | 24.00 | 24.00 | 24.00 | +2.258% | 2 | 1,281 | -9.167% |
| 2026-05-22 | 23.60 | 23.60 | 23.47 | 23.47 | -4.787% | 2 | 1,280 | -7.115% |
| 2026-05-21 | 24.65 | 24.65 | 24.65 | 24.65 | +2.070% | 1 | 1,281 | -11.562% |
| 2026-05-20 | 24.50 | 24.50 | 24.00 | 24.15 | -2.424% | 8 | 1,274 | -9.731% |
| 2026-05-19 | 24.74 | 24.78 | 24.72 | 24.75 | +4.651% | 6 | 1,275 | -11.919% |
| 2026-05-18 | 24.70 | 24.70 | 23.65 | 23.65 | -3.862% | 6 | 1,276 | -7.822% |
| 2026-05-15 | 24.60 | 24.60 | 24.60 | 24.60 | +5.038% | 1 | 1,276 | -11.382% |
| 2026-05-14 | 23.40 | 23.58 | 23.40 | 23.42 | +2.495% | 13 | 1,276 | -6.917% |
| 2026-05-13 | 22.85 | 22.85 | 22.85 | 22.85 | -6.582% | 5 | 1,276 | -4.595% |
| 2026-05-12 | 24.46 | 24.46 | 24.46 | 24.46 | +6.766% | 1 | 1,275 | -10.875% |
| 2026-05-11 | 22.91 | 22.91 | 22.91 | 22.91 | +0.482% | 1 | 1,274 | -4.845% |
| 2026-05-08 | 22.80 | 22.80 | 22.80 | 22.80 | +1.333% | 2 | 1,273 | -4.386% |
| 2026-05-06 | 22.70 | 22.70 | 22.50 | 22.50 | -2.597% | 3 | 1,273 | -3.111% |
| 2026-05-05 | 23.03 | 23.10 | 23.03 | 23.10 | -4.624% | 35 | 1,283 | -5.628% |
| 2026-05-04 | 24.34 | 24.42 | 23.18 | 24.22 | -0.329% | 296 | 1,506 | -9.992% |
| 2026-05-01 | 24.65 | 24.65 | 24.30 | 24.30 | -3.264% | 3 | 1,504 | -10.288% |
| 2026-04-30 | 24.50 | 25.93 | 24.44 | 25.12 | -2.636% | 18 | 1,499 | -13.217% |
| 2026-04-29 | 27.30 | 27.30 | 25.55 | 25.80 | -6.522% | 133 | 1,472 | -15.504% |
| 2026-04-28 | 27.60 | 27.60 | 27.60 | 27.60 | +1.883% | 8 | 1,473 | -21.014% |
| 2026-04-27 | 26.85 | 27.58 | 26.85 | 27.09 | +1.804% | 112 | 1,473 | -19.528% |
| 2026-04-24 | 27.62 | 27.62 | 26.61 | 26.61 | -7.347% | 25 | 1,475 | -18.076% |
| 2026-04-22 | 29.10 | 29.10 | 28.60 | 28.72 | -5.619% | 33 | 1,476 | -24.095% |
| 2026-04-20 | 30.62 | 30.62 | 30.43 | 30.43 | +4.034% | 3 | 1,478 | -28.360% |
| 2026-04-17 | 29.40 | 29.40 | 29.15 | 29.25 | -4.412% | 69 | 1,479 | -25.470% |
| 2026-04-16 | 30.60 | 30.60 | 30.60 | 30.60 | 0.000% | 1 | 1,480 | -28.758% |
| 2026-04-15 | 30.69 | 30.80 | 30.60 | 30.60 | -0.326% | 18 | 1,473 | -28.758% |
| 2026-04-14 | 31.28 | 31.50 | 30.05 | 30.70 | -6.913% | 118 | 1,531 | -28.990% |
| 2026-04-13 | 33.34 | 33.47 | 32.98 | 32.98 | -0.901% | 4 | 1,533 | -33.899% |
| 2026-04-10 | 33.48 | 33.48 | 32.87 | 33.28 | -4.914% | 25 | 1,533 | -34.495% |
| 2026-04-09 | 34.32 | 35.00 | 34.32 | 35.00 | -4.632% | 57 | 1,531 | -37.714% |
| 2026-04-08 | 36.09 | 37.18 | 36.09 | 36.70 | -8.933% | 137 | 1,476 | -40.599% |
| 2026-04-07 | 41.02 | 41.02 | 40.30 | 40.30 | +0.374% | 12 | 1,456 | -45.906% |
| 2026-04-06 | 41.21 | 41.21 | 39.95 | 40.15 | -3.019% | 22 | 1,456 | -45.704% |
| 2026-04-02 | 42.32 | 42.32 | 41.20 | 41.40 | +3.500% | 125 | 1,422 | -47.343% |
| 2026-04-01 | 40.35 | 40.35 | 39.80 | 40.00 | -3.521% | 17 | 1,422 | -45.500% |
| 2026-03-31 | 43.35 | 43.35 | 41.28 | 41.46 | -5.644% | 24 | 1,423 | -47.419% |
| 2026-03-30 | 44.89 | 44.89 | 43.70 | 43.94 | -0.363% | 4 | 1,421 | -50.387% |
| 2026-03-27 | 43.27 | 44.12 | 43.27 | 44.10 | +5.629% | 8 | 1,422 | -50.567% |
| 2026-03-26 | 40.49 | 41.75 | 39.55 | 41.75 | +5.058% | 39 | 1,420 | -47.784% |
| 2026-03-25 | 39.20 | 39.74 | 39.20 | 39.74 | -2.479% | 8 | 1,397 | -45.143% |
| 2026-03-24 | 41.05 | 41.05 | 40.55 | 40.75 | +2.800% | 25 | 1,395 | -46.503% |
| 2026-03-23 | 40.10 | 40.10 | 38.95 | 39.64 | -6.066% | 44 | 1,384 | -45.005% |
| 2026-03-20 | 42.35 | 42.61 | 41.50 | 42.20 | +1.932% | 94 | 1,384 | -48.341% |
| 2026-03-19 | 41.94 | 42.03 | 41.09 | 41.40 | +2.172% | 53 | 1,320 | -47.343% |
| 2026-03-18 | 40.52 | 40.52 | 40.52 | 40.52 | +4.460% | 1 | 1,276 | -46.199% |
| 2026-03-17 | 39.40 | 39.51 | 38.78 | 38.79 | -5.620% | 12 | 1,276 | -43.800% |
| 2026-03-16 | 41.90 | 42.15 | 41.10 | 41.10 | -3.702% | 41 | 1,280 | -46.959% |
| 2026-03-13 | 41.80 | 42.80 | 41.80 | 42.68 | +1.716% | 6 | 1,280 | -48.922% |
| 2026-03-12 | 41.84 | 42.36 | 41.84 | 41.96 | +2.843% | 15 | 1,278 | -48.046% |
| 2026-03-11 | 40.13 | 41.10 | 40.10 | 40.80 | +1.619% | 30 | 1,268 | -46.569% |
| 2026-03-10 | 40.69 | 40.69 | 39.90 | 40.15 | -2.549% | 104 | 1,241 | -45.704% |
| 2026-03-09 | 42.60 | 42.70 | 41.20 | 41.20 | -1.483% | 334 | 1,256 | -47.087% |
| 2026-03-06 | 40.80 | 41.82 | 40.80 | 41.82 | +5.686% | 28 | 1,000 | -47.872% |
| 2026-03-05 | 40.60 | 40.70 | 39.57 | 39.57 | -1.395% | 40 | 979 | -44.908% |
| 2026-03-04 | 41.71 | 41.71 | 39.85 | 40.13 | -6.457% | 94 | 960 | -45.677% |
| 2026-03-03 | 45.35 | 45.35 | 42.57 | 42.90 | -1.266% | 86 | 917 | -49.184% |
| 2026-03-02 | 44.13 | 44.13 | 43.40 | 43.45 | +0.462% | 124 | 846 | -49.827% |
| 2026-02-27 | 43.67 | 43.67 | 43.25 | 43.25 | -0.689% | 6 | 744 | -49.595% |
| 2026-02-26 | 43.20 | 43.55 | 43.20 | 43.55 | +3.690% | 22 | 741 | -49.943% |
| 2026-02-25 | 42.00 | 42.01 | 42.00 | 42.00 | -2.098% | 10 | 709 | -48.095% |
| 2026-02-24 | 42.55 | 43.00 | 42.55 | 42.90 | -3.919% | 98 | 709 | -49.184% |
| 2026-02-23 | 44.36 | 44.65 | 44.33 | 44.65 | +6.133% | 6 | 757 | -51.176% |
| 2026-02-20 | 42.70 | 43.18 | 42.07 | 42.07 | -4.430% | 266 | 761 | -48.182% |
| 2026-02-19 | 44.02 | 44.02 | 44.02 | 44.02 | +1.195% | 1 | 852 | -50.477% |
| 2026-02-18 | 43.77 | 43.77 | 43.19 | 43.50 | -3.226% | 10 | 851 | -49.885% |
| 2026-02-17 | 47.00 | 47.00 | 44.95 | 44.95 | -0.288% | 20 | 852 | -51.502% |
| 2026-02-13 | 46.15 | 46.15 | 44.80 | 45.08 | -1.765% | 263 | 590 | -51.642% |
| 2026-02-12 | 45.05 | 46.55 | 45.05 | 45.89 | +4.083% | 15 | 590 | -52.495% |
| 2026-02-11 | 41.35 | 44.38 | 41.35 | 44.09 | +3.692% | 16 | 584 | -50.556% |
| 2026-02-10 | 41.40 | 42.80 | 41.00 | 42.52 | +2.830% | 39 | 580 | -48.730% |
| 2026-02-09 | 42.35 | 42.94 | 40.13 | 41.35 | -0.673% | 226 | 568 | -47.279% |
| 2026-02-06 | 44.17 | 44.50 | 40.51 | 41.63 | +12.788% | 301 | 367 | -47.634% |
| 2026-02-05 | 36.08 | 37.88 | 36.08 | 36.91 | +11.679% | 18 | 91 | -40.937% |
| 2026-02-04 | 33.05 | 33.05 | 33.05 | 33.05 | +2.006% | 1 | 89 | -34.039% |
| 2026-02-03 | 31.15 | 32.40 | 31.15 | 32.40 | +5.092% | 6 | 88 | -32.716% |
| 2026-02-02 | 30.92 | 30.92 | 30.40 | 30.83 | -3.656% | 9 | 82 | -29.290% |
| 2026-01-30 | 31.51 | 32.00 | 31.51 | 32.00 | -0.467% | 5 | 88 | -31.875% |
| 2026-01-29 | 32.15 | 32.15 | 32.15 | 32.15 | +2.323% | 1 | 83 | -32.193% |
| 2026-01-28 | 30.50 | 31.51 | 30.50 | 31.42 | +1.192% | 5 | 82 | -30.617% |
| 2026-01-27 | 31.64 | 31.77 | 31.05 | 31.05 | -0.449% | 7 | 85 | -29.791% |
| 2026-01-23 | 31.10 | 31.50 | 31.10 | 31.19 | -9.463% | 22 | 86 | -30.106% |
| 2026-01-21 | 33.35 | 34.45 | 33.35 | 34.45 | +4.236% | 12 | 64 | -36.720% |
| 2026-01-20 | 32.98 | 33.05 | 32.98 | 33.05 | +4.456% | 11 | 55 | -34.039% |
| 2026-01-15 | 32.40 | 32.52 | 31.63 | 31.64 | +2.861% | 55 | 44 | -31.100% |
| 2026-01-13 | 30.35 | 30.76 | 30.35 | 30.76 | +1.384% | 3 | 36 | -29.129% |
| 2026-01-12 | 30.48 | 30.48 | 29.83 | 30.34 | +1.133% | 22 | 33 | -28.148% |
| 2026-01-09 | 30.00 | 30.00 | 30.00 | 30.00 | -5.986% | 1 | 12 | -27.333% |
| 2026-01-07 | 31.42 | 31.91 | 30.90 | 31.91 | +0.853% | 6 | 12 | -31.683% |
| 2026-01-06 | 31.52 | 31.64 | 31.52 | 31.64 | -4.121% | 2 | 11 | -31.100% |
| 2026-01-05 | 33.00 | 33.00 | 33.00 | 33.00 | -7.821% | 2 | 9 | -33.939% |
| 2026-01-02 | 35.80 | 35.80 | 35.80 | 35.80 | +5.356% | 1 | 9 | -39.106% |
| 2025-12-31 | 33.98 | 33.98 | 33.98 | 33.98 | +0.236% | 1 | 7 | -35.845% |
| 2025-12-30 | 33.94 | 33.94 | 33.25 | 33.90 | -1.310% | 4 | 7 | -35.693% |
| 2025-12-29 | 34.35 | 34.35 | 34.35 | 34.35 | +1.148% | 1 | 4 | -36.536% |
| 2025-12-26 | 33.97 | 33.97 | 33.96 | 33.96 | +0.325% | 2 | 3 | -35.807% |
| 2025-12-24 | 33.85 | 33.85 | 33.85 | 33.85 | 0.000% | 1 | 0 | -35.598% |