AMZN281215P00220000
AMZN Dec 15 2028 220.00 Put
optionOPRA
EODOct 5, 2026
25.85USD-1.072%(-0.28)16Vol4,235OI
AMZN281215P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.20 | 26.45 | 25.76 | 25.85 | -1.072% | 16 | 4,240 | 0.000% |
| 2026-10-02 | 26.13 | 26.13 | 26.13 | 26.13 | -1.767% | 3 | 4,237 | -1.072% |
| 2026-09-30 | 26.75 | 26.84 | 26.60 | 26.60 | -3.273% | 333 | 3,930 | -2.820% |
| 2026-09-29 | 27.45 | 27.50 | 27.20 | 27.50 | +1.140% | 132 | 3,931 | -6.000% |
| 2026-09-28 | 27.19 | 27.19 | 27.19 | 27.19 | +1.266% | 1 | 3,931 | -4.928% |
| 2026-09-25 | 26.76 | 26.85 | 26.76 | 26.85 | -0.186% | 1,437 | 2,495 | -3.724% |
| 2026-09-24 | 28.13 | 28.13 | 26.90 | 26.90 | -2.642% | 69 | 2,460 | -3.903% |
| 2026-09-23 | 27.40 | 27.63 | 27.40 | 27.63 | +5.057% | 4 | 2,460 | -6.442% |
| 2026-09-22 | 26.30 | 26.30 | 26.30 | 26.30 | +1.938% | 1 | 2,459 | -1.711% |
| 2026-09-21 | 26.28 | 26.28 | 25.65 | 25.80 | -4.444% | 15 | 2,464 | +0.194% |
| 2026-09-18 | 27.00 | 27.00 | 27.00 | 27.00 | -2.457% | 1 | 2,463 | -4.259% |
| 2026-09-17 | 27.90 | 27.90 | 27.68 | 27.68 | -4.880% | 2 | 2,464 | -6.611% |
| 2026-09-16 | 29.00 | 29.25 | 28.75 | 29.10 | 0.000% | 11 | 2,458 | -11.168% |
| 2026-09-15 | 28.30 | 29.10 | 28.30 | 29.10 | +5.168% | 408 | 2,455 | -11.168% |
| 2026-09-14 | 27.13 | 27.67 | 27.12 | 27.67 | +3.439% | 3 | 2,454 | -6.578% |
| 2026-09-11 | 27.75 | 27.91 | 26.75 | 26.75 | -5.477% | 16 | 2,465 | -3.364% |
| 2026-09-10 | 28.59 | 28.59 | 28.30 | 28.30 | -1.049% | 13 | 2,464 | -8.657% |
| 2026-09-09 | 28.00 | 28.77 | 28.00 | 28.60 | +3.623% | 407 | 2,057 | -9.615% |
| 2026-09-08 | 27.90 | 27.95 | 27.52 | 27.60 | +2.602% | 60 | 2,101 | -6.341% |
| 2026-09-04 | 26.75 | 27.00 | 26.75 | 26.90 | +0.561% | 6 | 2,102 | -3.903% |
| 2026-09-03 | 26.75 | 26.75 | 26.75 | 26.75 | -2.727% | 2 | 2,100 | -3.364% |
| 2026-09-02 | 27.55 | 27.55 | 27.50 | 27.50 | -1.786% | 6 | 2,101 | -6.000% |
| 2026-09-01 | 27.42 | 28.00 | 27.42 | 28.00 | +4.478% | 22 | 2,120 | -7.679% |
| 2026-08-31 | 27.33 | 27.90 | 26.77 | 26.80 | +1.708% | 27 | 2,107 | -3.545% |
| 2026-08-28 | 26.35 | 26.35 | 26.35 | 26.35 | -5.826% | 1 | 2,107 | -1.898% |
| 2026-08-27 | 27.70 | 27.98 | 27.45 | 27.98 | +3.822% | 11 | 2,098 | -7.613% |
| 2026-08-26 | 27.20 | 27.40 | 26.95 | 26.95 | -1.821% | 140 | 2,041 | -4.082% |
| 2026-08-25 | 27.34 | 27.45 | 27.34 | 27.45 | -0.723% | 5 | 2,038 | -5.829% |
| 2026-08-21 | 28.00 | 28.00 | 27.51 | 27.65 | +4.340% | 9 | 2,035 | -6.510% |
| 2026-08-19 | 26.90 | 26.90 | 26.50 | 26.50 | -1.119% | 2 | 2,037 | -2.453% |
| 2026-08-18 | 27.70 | 27.70 | 26.80 | 26.80 | -2.368% | 8 | 2,035 | -3.545% |
| 2026-08-17 | 27.07 | 27.45 | 26.99 | 27.45 | +2.083% | 25 | 2,041 | -5.829% |
| 2026-08-14 | 26.50 | 26.89 | 26.50 | 26.89 | +0.112% | 162 | 1,880 | -3.868% |
| 2026-08-13 | 26.34 | 26.86 | 26.26 | 26.86 | +2.363% | 28 | 1,885 | -3.760% |
| 2026-08-12 | 26.24 | 26.24 | 26.24 | 26.24 | +1.784% | 5 | 1,880 | -1.486% |
| 2026-08-11 | 26.00 | 26.00 | 25.73 | 25.78 | +2.709% | 4 | 1,876 | +0.272% |
| 2026-08-10 | 25.90 | 25.90 | 25.10 | 25.10 | -2.901% | 14 | 1,876 | +2.988% |
| 2026-08-07 | 26.02 | 26.02 | 25.53 | 25.85 | -1.972% | 5 | 1,876 | 0.000% |
| 2026-08-06 | 26.25 | 26.37 | 26.25 | 26.37 | +0.381% | 2 | 1,875 | -1.972% |
| 2026-08-05 | 25.85 | 26.27 | 25.85 | 26.27 | +1.311% | 3 | 1,873 | -1.599% |
| 2026-08-04 | 25.70 | 25.93 | 25.70 | 25.93 | +6.270% | 4 | 1,874 | -0.309% |
| 2026-08-03 | 25.68 | 25.68 | 24.10 | 24.40 | -10.949% | 95 | 1,890 | +5.943% |
| 2026-07-31 | 27.75 | 27.75 | 26.56 | 27.40 | -20.969% | 21 | 1,901 | -5.657% |
| 2026-07-30 | 35.18 | 35.18 | 34.67 | 34.67 | -7.200% | 17 | 1,908 | -25.440% |
| 2026-07-29 | 37.36 | 37.36 | 37.36 | 37.36 | +1.384% | 3 | 1,907 | -30.808% |
| 2026-07-28 | 36.85 | 36.85 | 36.85 | 36.85 | 0.000% | 14 | 1,911 | -29.851% |
| 2026-07-27 | 36.85 | 36.85 | 36.85 | 36.85 | -1.681% | 1 | 1,911 | -29.851% |
| 2026-07-23 | 37.30 | 37.48 | 37.30 | 37.48 | +9.912% | 2 | 1,910 | -31.030% |
| 2026-07-22 | 34.06 | 34.10 | 34.06 | 34.10 | +1.791% | 751 | 2,508 | -24.194% |
| 2026-07-20 | 33.50 | 33.50 | 33.50 | 33.50 | -1.788% | 25 | 2,508 | -22.836% |
| 2026-07-17 | 34.67 | 34.70 | 34.10 | 34.11 | +3.772% | 29 | 2,509 | -24.216% |
| 2026-07-16 | 32.48 | 32.87 | 32.48 | 32.87 | +1.045% | 3 | 2,508 | -21.357% |
| 2026-07-15 | 33.25 | 33.25 | 32.43 | 32.53 | -5.105% | 26 | 2,506 | -20.535% |
| 2026-07-14 | 34.53 | 34.55 | 34.28 | 34.28 | -0.465% | 29 | 2,496 | -24.592% |
| 2026-07-10 | 34.44 | 34.44 | 34.44 | 34.44 | -3.150% | 1 | 2,496 | -24.942% |
| 2026-07-09 | 35.70 | 35.75 | 35.56 | 35.56 | +1.166% | 28 | 2,502 | -27.306% |
| 2026-07-08 | 35.68 | 35.68 | 35.15 | 35.15 | +0.142% | 8 | 2,503 | -26.458% |
| 2026-07-07 | 34.95 | 35.20 | 34.95 | 35.10 | -1.377% | 4 | 2,503 | -26.353% |
| 2026-07-06 | 35.62 | 35.62 | 35.15 | 35.59 | -1.303% | 67 | 2,503 | -27.367% |
| 2026-07-02 | 35.05 | 36.06 | 35.05 | 36.06 | +0.614% | 2 | 2,503 | -28.314% |
| 2026-07-01 | 36.75 | 36.75 | 35.84 | 35.84 | -7.534% | 5 | 2,503 | -27.874% |
| 2026-06-26 | 40.20 | 40.20 | 38.76 | 38.76 | -3.293% | 141 | 2,369 | -33.308% |
| 2026-06-25 | 40.30 | 40.30 | 39.05 | 40.08 | +11.706% | 8 | 2,365 | -35.504% |
| 2026-06-24 | 35.88 | 35.88 | 35.88 | 35.88 | -4.574% | 4 | 2,361 | -27.954% |
| 2026-06-23 | 37.00 | 37.60 | 37.00 | 37.60 | -1.571% | 40 | 2,367 | -31.250% |
| 2026-06-22 | 36.60 | 38.20 | 36.60 | 38.20 | +5.935% | 728 | 1,642 | -32.330% |
| 2026-06-18 | 36.06 | 36.06 | 36.06 | 36.06 | +1.435% | 3 | 1,639 | -28.314% |
| 2026-06-17 | 34.92 | 35.55 | 34.40 | 35.55 | +6.278% | 9 | 1,637 | -27.286% |
| 2026-06-16 | 33.45 | 33.45 | 33.45 | 33.45 | -8.381% | 10 | 1,627 | -22.720% |
| 2026-06-12 | 36.80 | 36.98 | 36.29 | 36.51 | +1.529% | 8 | 1,621 | -29.197% |
| 2026-06-11 | 36.33 | 36.86 | 35.95 | 35.96 | +0.083% | 53 | 1,596 | -28.115% |
| 2026-06-10 | 35.10 | 35.93 | 35.10 | 35.93 | -0.194% | 21 | 1,575 | -28.055% |
| 2026-06-09 | 34.95 | 36.00 | 34.92 | 36.00 | +3.389% | 23 | 1,573 | -28.194% |
| 2026-06-08 | 34.12 | 34.82 | 34.12 | 34.82 | +3.754% | 254 | 1,321 | -25.761% |
| 2026-06-05 | 32.23 | 33.56 | 31.75 | 33.56 | +4.288% | 17 | 1,305 | -22.974% |
| 2026-06-04 | 32.18 | 32.18 | 32.18 | 32.18 | +0.249% | 750 | 555 | -19.671% |
| 2026-06-03 | 31.74 | 32.10 | 31.74 | 32.10 | +10.158% | 20 | 572 | -19.470% |
| 2026-06-01 | 28.57 | 29.14 | 28.57 | 29.14 | +8.529% | 2 | 571 | -11.290% |
| 2026-05-27 | 27.70 | 27.70 | 26.85 | 26.85 | -4.107% | 3 | 571 | -3.724% |
| 2026-05-26 | 28.00 | 28.00 | 28.00 | 28.00 | +3.055% | 1 | 571 | -7.679% |
| 2026-05-22 | 27.17 | 27.17 | 27.17 | 27.17 | -0.184% | 1 | 571 | -4.858% |
| 2026-05-21 | 27.22 | 27.22 | 27.22 | 27.22 | -5.223% | 5 | 566 | -5.033% |
| 2026-05-19 | 28.72 | 28.72 | 28.72 | 28.72 | +1.305% | 1 | 565 | -9.993% |
| 2026-05-15 | 28.30 | 28.35 | 28.30 | 28.35 | +4.228% | 3 | 568 | -8.818% |
| 2026-05-14 | 26.77 | 27.20 | 26.77 | 27.20 | +1.682% | 6 | 565 | -4.963% |
| 2026-05-13 | 27.24 | 27.24 | 26.75 | 26.75 | +2.530% | 2 | 565 | -3.364% |
| 2026-05-11 | 26.40 | 26.65 | 26.09 | 26.09 | -2.467% | 5 | 566 | -0.920% |
| 2026-05-08 | 26.65 | 26.75 | 26.65 | 26.75 | +2.806% | 36 | 601 | -3.364% |
| 2026-05-07 | 26.48 | 26.48 | 26.02 | 26.02 | +0.077% | 76 | 675 | -0.653% |
| 2026-05-06 | 26.64 | 26.64 | 25.91 | 26.00 | -3.238% | 32 | 664 | -0.577% |
| 2026-05-05 | 26.59 | 26.87 | 26.38 | 26.87 | -2.255% | 45 | 664 | -3.796% |
| 2026-05-04 | 27.58 | 28.02 | 26.85 | 27.49 | -2.240% | 18 | 662 | -5.966% |
| 2026-05-01 | 27.70 | 28.45 | 26.70 | 28.12 | -1.575% | 31 | 660 | -8.073% |
| 2026-04-30 | 27.71 | 29.50 | 27.71 | 28.57 | -4.544% | 43 | 681 | -9.520% |
| 2026-04-29 | 29.92 | 30.06 | 29.20 | 29.93 | -2.825% | 7 | 679 | -13.632% |
| 2026-04-27 | 31.00 | 31.11 | 30.44 | 30.80 | -2.222% | 108 | 583 | -16.071% |
| 2026-04-24 | 31.78 | 31.78 | 31.50 | 31.50 | -3.729% | 11 | 573 | -17.937% |
| 2026-04-23 | 32.26 | 32.72 | 32.25 | 32.72 | -0.335% | 69 | 556 | -20.996% |
| 2026-04-22 | 33.65 | 33.65 | 32.83 | 32.83 | -2.000% | 20 | 546 | -21.261% |
| 2026-04-21 | 33.27 | 33.50 | 33.27 | 33.50 | -3.123% | 13 | 549 | -22.836% |
| 2026-04-20 | 35.00 | 35.00 | 34.58 | 34.58 | +1.736% | 3 | 549 | -25.246% |
| 2026-04-17 | 33.24 | 33.99 | 33.24 | 33.99 | -3.847% | 83 | 550 | -23.948% |
| 2026-04-16 | 35.35 | 35.35 | 35.35 | 35.35 | +0.284% | 1 | 550 | -26.874% |
| 2026-04-15 | 35.20 | 35.25 | 35.00 | 35.25 | +0.714% | 24 | 547 | -26.667% |
| 2026-04-14 | 35.52 | 35.53 | 34.00 | 35.00 | -7.162% | 142 | 481 | -26.143% |
| 2026-04-13 | 37.70 | 37.70 | 37.70 | 37.70 | +0.133% | 1 | 482 | -31.432% |
| 2026-04-10 | 37.48 | 37.65 | 37.05 | 37.65 | -3.659% | 19 | 482 | -31.341% |
| 2026-04-09 | 41.13 | 41.13 | 38.90 | 39.08 | -6.283% | 32 | 467 | -33.854% |
| 2026-04-08 | 42.05 | 42.05 | 41.38 | 41.70 | -7.845% | 9 | 451 | -38.010% |
| 2026-04-07 | 45.25 | 45.25 | 45.25 | 45.25 | +0.111% | 1 | 444 | -42.873% |
| 2026-04-06 | 46.65 | 46.65 | 45.15 | 45.20 | -3.460% | 16 | 445 | -42.810% |
| 2026-04-02 | 46.82 | 46.82 | 46.82 | 46.82 | +1.452% | 1 | 452 | -44.789% |
| 2026-04-01 | 46.15 | 46.15 | 46.15 | 46.15 | -1.599% | 1 | 452 | -43.987% |
| 2026-03-31 | 46.90 | 46.90 | 46.90 | 46.90 | -5.653% | 1 | 451 | -44.883% |
| 2026-03-30 | 50.45 | 50.45 | 49.71 | 49.71 | -2.434% | 3 | 451 | -47.998% |
| 2026-03-27 | 49.19 | 50.95 | 49.19 | 50.95 | +12.597% | 43 | 451 | -49.264% |
| 2026-03-25 | 45.17 | 45.25 | 45.17 | 45.25 | -2.099% | 20 | 439 | -42.873% |
| 2026-03-24 | 46.25 | 46.25 | 46.22 | 46.22 | +3.749% | 5 | 432 | -44.072% |
| 2026-03-23 | 44.56 | 44.62 | 44.55 | 44.55 | -6.309% | 16 | 431 | -41.975% |
| 2026-03-20 | 47.55 | 47.55 | 47.55 | 47.55 | +1.973% | 1 | 444 | -45.636% |
| 2026-03-19 | 46.65 | 46.65 | 46.63 | 46.63 | +0.713% | 3 | 444 | -44.564% |
| 2026-03-18 | 44.86 | 46.40 | 44.86 | 46.30 | +5.275% | 66 | 444 | -44.168% |
| 2026-03-17 | 44.85 | 44.85 | 43.97 | 43.98 | -6.802% | 10 | 467 | -41.223% |
| 2026-03-13 | 47.19 | 47.19 | 47.19 | 47.19 | +2.699% | 2 | 465 | -45.221% |
| 2026-03-11 | 45.80 | 46.00 | 45.80 | 45.95 | +1.727% | 9 | 465 | -43.743% |
| 2026-03-10 | 45.65 | 45.70 | 45.17 | 45.17 | -8.172% | 41 | 461 | -42.772% |
| 2026-03-09 | 49.19 | 49.19 | 49.19 | 49.19 | +6.426% | 1 | 480 | -47.449% |
| 2026-03-06 | 46.22 | 46.22 | 46.22 | 46.22 | +1.249% | 1 | 479 | -44.072% |
| 2026-03-05 | 45.05 | 45.65 | 45.05 | 45.65 | +0.884% | 5 | 478 | -43.373% |
| 2026-03-04 | 46.59 | 46.70 | 45.25 | 45.25 | -7.502% | 14 | 478 | -42.873% |
| 2026-03-03 | 51.48 | 51.48 | 48.80 | 48.92 | -0.163% | 15 | 481 | -47.159% |
| 2026-03-02 | 50.26 | 50.26 | 49.00 | 49.00 | +1.386% | 16 | 476 | -47.245% |
| 2026-02-27 | 48.78 | 48.78 | 48.33 | 48.33 | +1.278% | 4 | 472 | -46.514% |
| 2026-02-25 | 47.40 | 47.72 | 47.40 | 47.72 | -0.769% | 4 | 465 | -45.830% |
| 2026-02-24 | 48.09 | 48.09 | 48.09 | 48.09 | -0.538% | 1 | 465 | -46.247% |
| 2026-02-20 | 48.35 | 48.35 | 48.35 | 48.35 | -3.435% | 1 | 466 | -46.536% |
| 2026-02-19 | 50.00 | 50.09 | 50.00 | 50.07 | -1.650% | 8 | 465 | -48.372% |
| 2026-02-17 | 51.05 | 51.15 | 50.91 | 50.91 | -1.775% | 12 | 459 | -49.224% |
| 2026-02-12 | 50.10 | 52.50 | 50.10 | 51.83 | +4.707% | 6 | 448 | -50.125% |
| 2026-02-11 | 48.16 | 49.53 | 48.16 | 49.50 | +6.452% | 9 | 444 | -47.778% |
| 2026-02-09 | 46.45 | 46.50 | 46.45 | 46.50 | +1.087% | 4 | 437 | -44.409% |
| 2026-02-06 | 46.95 | 50.65 | 46.00 | 46.00 | +9.134% | 222 | 435 | -43.804% |
| 2026-02-05 | 41.78 | 42.89 | 41.78 | 42.15 | +12.851% | 18 | 242 | -38.671% |
| 2026-02-04 | 37.64 | 37.64 | 37.35 | 37.35 | +0.322% | 2 | 229 | -30.790% |
| 2026-02-03 | 36.50 | 37.30 | 35.94 | 37.23 | +6.463% | 205 | 229 | -30.567% |
| 2026-02-02 | 36.22 | 36.22 | 34.53 | 34.97 | -4.973% | 4 | 255 | -26.079% |
| 2026-01-29 | 36.23 | 36.80 | 36.23 | 36.80 | +3.720% | 3 | 255 | -29.755% |
| 2026-01-28 | 35.00 | 35.58 | 34.59 | 35.48 | +0.510% | 38 | 257 | -27.142% |
| 2026-01-27 | 35.94 | 35.94 | 35.10 | 35.30 | -0.563% | 38 | 236 | -26.771% |
| 2026-01-23 | 36.53 | 36.53 | 35.50 | 35.50 | -7.044% | 12 | 239 | -27.183% |
| 2026-01-21 | 38.19 | 38.19 | 38.19 | 38.19 | -0.805% | 1 | 249 | -32.312% |
| 2026-01-20 | 37.95 | 38.50 | 37.95 | 38.50 | +7.783% | 3 | 248 | -32.857% |
| 2026-01-16 | 37.10 | 37.10 | 35.70 | 35.72 | -2.271% | 32 | 249 | -27.632% |
| 2026-01-15 | 36.36 | 36.55 | 36.00 | 36.55 | -1.747% | 35 | 249 | -29.275% |
| 2026-01-14 | 35.95 | 37.49 | 35.95 | 37.20 | +4.907% | 14 | 247 | -30.511% |
| 2026-01-13 | 34.71 | 35.46 | 34.71 | 35.46 | +4.263% | 208 | 235 | -27.101% |
| 2026-01-12 | 34.05 | 34.05 | 33.90 | 34.01 | -0.264% | 5 | 28 | -23.993% |
| 2026-01-09 | 34.43 | 34.50 | 34.10 | 34.10 | -2.432% | 12 | 31 | -24.194% |
| 2026-01-08 | 34.95 | 34.95 | 34.95 | 34.95 | -2.210% | 1 | 23 | -26.037% |
| 2026-01-07 | 35.24 | 35.74 | 35.24 | 35.74 | -0.722% | 2 | 23 | -27.672% |
| 2026-01-06 | 37.60 | 37.60 | 36.00 | 36.00 | -6.977% | 22 | 21 | -28.194% |
| 2026-01-05 | 39.19 | 39.19 | 38.70 | 38.70 | -4.774% | 2 | 40 | -33.204% |
| 2026-01-02 | 38.50 | 40.84 | 38.50 | 40.64 | +4.877% | 28 | 40 | -36.393% |
| 2025-12-31 | 38.75 | 38.75 | 38.75 | 38.75 | +1.733% | 1 | 12 | -33.290% |
| 2025-12-30 | 38.09 | 38.09 | 38.09 | 38.09 | -1.321% | 1 | 12 | -32.134% |
| 2025-12-29 | 38.42 | 38.80 | 38.42 | 38.60 | +1.312% | 7 | 11 | -33.031% |
| 2025-12-26 | 38.79 | 38.79 | 38.10 | 38.10 | -1.039% | 3 | 4 | -32.152% |
| 2025-12-24 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 1 | 0 | -32.857% |