AMZN281215P00230000
AMZN Dec 15 2028 230.00 Put
optionOPRA
EODOct 6, 2026
29.30USD-0.678%(-0.20)20Vol3,385OI
AMZN281215P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 29.60 | 29.75 | 29.30 | 29.30 | -0.678% | 20 | 3,403 | 0.000% |
| 2026-10-05 | 30.00 | 30.00 | 29.50 | 29.50 | -3.279% | 22 | 3,425 | -0.678% |
| 2026-10-02 | 30.20 | 30.50 | 30.20 | 30.50 | -2.244% | 11 | 3,434 | -3.934% |
| 2026-09-30 | 31.00 | 31.20 | 30.79 | 31.20 | -1.422% | 55 | 3,404 | -6.090% |
| 2026-09-28 | 32.00 | 32.00 | 31.65 | 31.65 | -0.534% | 7 | 3,402 | -7.425% |
| 2026-09-25 | 31.82 | 31.82 | 31.82 | 31.82 | -0.872% | 1 | 3,403 | -7.920% |
| 2026-09-24 | 32.10 | 32.10 | 32.10 | 32.10 | +0.848% | 20 | 3,383 | -8.723% |
| 2026-09-23 | 31.10 | 32.05 | 31.10 | 31.83 | +5.748% | 32 | 3,355 | -7.948% |
| 2026-09-22 | 30.06 | 30.25 | 29.93 | 30.10 | +1.347% | 79 | 3,333 | -2.658% |
| 2026-09-21 | 29.97 | 30.39 | 29.35 | 29.70 | -4.716% | 84 | 3,361 | -1.347% |
| 2026-09-18 | 31.06 | 31.17 | 31.06 | 31.17 | -2.441% | 10 | 3,361 | -5.999% |
| 2026-09-17 | 31.79 | 31.95 | 31.62 | 31.95 | -4.341% | 7 | 3,357 | -8.294% |
| 2026-09-16 | 33.00 | 33.45 | 33.00 | 33.40 | +1.985% | 319 | 3,364 | -12.275% |
| 2026-09-15 | 32.99 | 32.99 | 32.75 | 32.75 | +4.266% | 252 | 3,612 | -10.534% |
| 2026-09-14 | 31.70 | 32.00 | 31.38 | 31.41 | +1.159% | 79 | 3,559 | -6.718% |
| 2026-09-11 | 31.23 | 31.23 | 31.05 | 31.05 | -5.335% | 4 | 3,557 | -5.636% |
| 2026-09-10 | 32.55 | 32.80 | 32.50 | 32.80 | +4.127% | 5 | 3,556 | -10.671% |
| 2026-09-08 | 32.00 | 32.00 | 30.80 | 31.50 | +1.777% | 7 | 3,557 | -6.984% |
| 2026-09-04 | 31.29 | 31.29 | 30.95 | 30.95 | +1.243% | 12 | 3,553 | -5.331% |
| 2026-09-03 | 30.79 | 30.90 | 30.57 | 30.57 | -3.412% | 19 | 3,568 | -4.154% |
| 2026-09-02 | 31.65 | 31.65 | 31.65 | 31.65 | -1.032% | 11 | 3,568 | -7.425% |
| 2026-09-01 | 31.98 | 31.98 | 31.98 | 31.98 | +1.043% | 2 | 3,566 | -8.380% |
| 2026-08-31 | 30.95 | 31.65 | 30.80 | 31.65 | +4.801% | 10 | 3,566 | -7.425% |
| 2026-08-28 | 30.46 | 30.46 | 30.20 | 30.20 | -5.329% | 15 | 3,576 | -2.980% |
| 2026-08-27 | 31.92 | 32.00 | 31.79 | 31.90 | +1.592% | 36 | 3,567 | -8.150% |
| 2026-08-26 | 31.09 | 31.40 | 31.09 | 31.40 | +2.114% | 13 | 3,558 | -6.688% |
| 2026-08-25 | 31.10 | 31.80 | 30.75 | 30.75 | -0.806% | 9 | 3,550 | -4.715% |
| 2026-08-24 | 30.75 | 31.07 | 30.75 | 31.00 | -2.669% | 11 | 3,541 | -5.484% |
| 2026-08-21 | 31.80 | 32.04 | 31.35 | 31.85 | +2.576% | 9 | 3,535 | -8.006% |
| 2026-08-20 | 31.05 | 31.05 | 31.05 | 31.05 | +1.937% | 1 | 3,534 | -5.636% |
| 2026-08-19 | 31.21 | 31.21 | 30.15 | 30.46 | -2.528% | 365 | 3,344 | -3.808% |
| 2026-08-18 | 31.25 | 31.25 | 31.25 | 31.25 | -0.160% | 2 | 3,342 | -6.240% |
| 2026-08-17 | 30.49 | 31.30 | 30.49 | 31.30 | +2.054% | 4 | 3,338 | -6.390% |
| 2026-08-14 | 30.31 | 30.67 | 30.31 | 30.67 | +0.888% | 258 | 3,299 | -4.467% |
| 2026-08-13 | 30.08 | 30.60 | 30.08 | 30.40 | +0.297% | 11 | 3,289 | -3.618% |
| 2026-08-12 | 30.31 | 30.31 | 30.25 | 30.31 | +2.399% | 4 | 3,288 | -3.332% |
| 2026-08-11 | 29.74 | 29.74 | 29.60 | 29.60 | +1.300% | 7 | 3,290 | -1.014% |
| 2026-08-10 | 28.35 | 29.22 | 28.35 | 29.22 | +0.171% | 56 | 3,240 | +0.274% |
| 2026-08-07 | 29.26 | 29.34 | 29.17 | 29.17 | -3.570% | 52 | 3,189 | +0.446% |
| 2026-08-06 | 30.38 | 30.38 | 30.25 | 30.25 | +0.332% | 5 | 3,184 | -3.140% |
| 2026-08-05 | 29.50 | 30.15 | 29.50 | 30.15 | +3.183% | 3 | 3,191 | -2.819% |
| 2026-08-04 | 29.44 | 31.34 | 29.21 | 29.22 | +5.297% | 16 | 3,182 | +0.274% |
| 2026-08-03 | 29.25 | 29.25 | 27.70 | 27.75 | -9.756% | 21 | 3,198 | +5.586% |
| 2026-07-31 | 31.50 | 31.75 | 29.95 | 30.75 | -24.074% | 390 | 3,298 | -4.715% |
| 2026-07-30 | 39.20 | 40.73 | 39.20 | 40.50 | -4.818% | 58 | 3,304 | -27.654% |
| 2026-07-29 | 42.54 | 42.80 | 41.21 | 42.55 | +1.794% | 196 | 3,126 | -31.140% |
| 2026-07-28 | 42.50 | 42.73 | 41.80 | 41.80 | 0.000% | 96 | 3,130 | -29.904% |
| 2026-07-27 | 41.12 | 42.17 | 40.68 | 41.80 | -0.665% | 66 | 3,109 | -29.904% |
| 2026-07-24 | 43.20 | 43.20 | 42.00 | 42.08 | -1.452% | 4 | 3,110 | -30.371% |
| 2026-07-23 | 40.19 | 42.70 | 40.19 | 42.70 | +9.600% | 60 | 3,052 | -31.382% |
| 2026-07-22 | 38.96 | 38.96 | 38.96 | 38.96 | +2.797% | 1 | 3,051 | -24.795% |
| 2026-07-21 | 37.85 | 37.90 | 37.85 | 37.90 | +0.959% | 27 | 3,053 | -22.691% |
| 2026-07-20 | 38.08 | 38.11 | 37.54 | 37.54 | -2.746% | 555 | 2,546 | -21.950% |
| 2026-07-17 | 38.60 | 38.60 | 38.60 | 38.60 | +4.891% | 1 | 2,546 | -24.093% |
| 2026-07-15 | 37.60 | 37.60 | 36.05 | 36.80 | -4.291% | 75 | 2,532 | -20.380% |
| 2026-07-14 | 38.95 | 38.95 | 38.45 | 38.45 | -1.030% | 9 | 2,526 | -23.797% |
| 2026-07-13 | 39.30 | 39.30 | 37.93 | 38.85 | -1.396% | 27 | 2,533 | -24.582% |
| 2026-07-10 | 39.15 | 39.40 | 39.15 | 39.40 | +1.155% | 43 | 2,505 | -25.635% |
| 2026-07-09 | 39.44 | 39.44 | 38.95 | 38.95 | -2.258% | 2 | 2,505 | -24.775% |
| 2026-07-08 | 40.38 | 40.38 | 39.85 | 39.85 | +0.504% | 10 | 2,505 | -26.474% |
| 2026-07-07 | 39.49 | 40.60 | 39.49 | 39.65 | -0.850% | 23 | 2,505 | -26.103% |
| 2026-07-06 | 40.68 | 40.68 | 39.99 | 39.99 | -0.150% | 4 | 2,505 | -26.732% |
| 2026-07-02 | 40.94 | 40.94 | 40.05 | 40.05 | -2.174% | 323 | 2,186 | -26.841% |
| 2026-07-01 | 40.94 | 40.94 | 40.94 | 40.94 | -0.146% | 1 | 2,187 | -28.432% |
| 2026-06-30 | 41.00 | 41.00 | 41.00 | 41.00 | +0.244% | 1 | 2,186 | -28.537% |
| 2026-06-29 | 42.78 | 42.78 | 40.90 | 40.90 | -7.883% | 8 | 2,190 | -28.362% |
| 2026-06-26 | 44.40 | 44.50 | 44.40 | 44.40 | -2.203% | 98 | 2,092 | -34.009% |
| 2026-06-25 | 45.50 | 45.50 | 44.30 | 45.40 | +8.925% | 194 | 1,919 | -35.463% |
| 2026-06-24 | 42.35 | 42.35 | 40.63 | 41.68 | -2.617% | 12 | 1,922 | -29.702% |
| 2026-06-23 | 45.10 | 45.10 | 42.80 | 42.80 | -1.155% | 7 | 1,924 | -31.542% |
| 2026-06-22 | 41.12 | 43.39 | 41.00 | 43.30 | +7.658% | 339 | 1,591 | -32.333% |
| 2026-06-18 | 42.00 | 42.00 | 40.22 | 40.22 | -2.260% | 2 | 1,593 | -27.151% |
| 2026-06-17 | 39.71 | 41.30 | 39.71 | 41.15 | +8.005% | 9 | 1,593 | -28.797% |
| 2026-06-16 | 38.10 | 38.10 | 38.10 | 38.10 | -1.142% | 50 | 1,602 | -23.097% |
| 2026-06-15 | 38.90 | 38.90 | 38.20 | 38.54 | -7.799% | 7 | 1,602 | -23.975% |
| 2026-06-12 | 42.00 | 42.21 | 41.00 | 41.80 | +3.594% | 19 | 1,595 | -29.904% |
| 2026-06-11 | 41.31 | 41.31 | 40.35 | 40.35 | -1.151% | 3 | 1,594 | -27.385% |
| 2026-06-10 | 40.67 | 41.00 | 40.67 | 40.82 | +1.140% | 7 | 1,597 | -28.221% |
| 2026-06-09 | 40.25 | 40.36 | 39.65 | 40.36 | +4.451% | 12 | 1,595 | -27.403% |
| 2026-06-08 | 38.55 | 38.64 | 38.54 | 38.64 | +6.066% | 41 | 1,554 | -24.172% |
| 2026-06-04 | 36.49 | 36.49 | 36.42 | 36.43 | +0.830% | 12 | 1,559 | -19.572% |
| 2026-06-03 | 36.50 | 36.50 | 36.13 | 36.13 | +4.877% | 3 | 1,558 | -18.904% |
| 2026-06-02 | 34.45 | 34.45 | 34.45 | 34.45 | +1.742% | 1 | 1,557 | -14.949% |
| 2026-06-01 | 33.81 | 33.86 | 33.79 | 33.86 | +11.053% | 16 | 1,551 | -13.467% |
| 2026-05-29 | 30.49 | 30.49 | 30.49 | 30.49 | -0.781% | 1 | 1,550 | -3.903% |
| 2026-05-28 | 30.73 | 30.73 | 30.73 | 30.73 | -3.758% | 3 | 1,551 | -4.653% |
| 2026-05-26 | 30.55 | 32.10 | 30.55 | 31.93 | +2.438% | 8 | 1,550 | -8.237% |
| 2026-05-22 | 31.25 | 31.25 | 30.75 | 31.17 | -3.469% | 42 | 1,562 | -5.999% |
| 2026-05-20 | 32.29 | 32.29 | 32.29 | 32.29 | -2.975% | 10 | 1,552 | -9.260% |
| 2026-05-19 | 32.78 | 33.29 | 32.78 | 33.28 | +2.558% | 4 | 1,550 | -11.959% |
| 2026-05-15 | 32.20 | 32.45 | 32.20 | 32.45 | +5.632% | 5 | 1,548 | -9.707% |
| 2026-05-14 | 31.00 | 31.21 | 30.60 | 30.72 | -2.692% | 7 | 1,546 | -4.622% |
| 2026-05-12 | 31.57 | 31.57 | 31.57 | 31.57 | +3.678% | 1 | 1,546 | -7.190% |
| 2026-05-11 | 30.45 | 30.45 | 30.45 | 30.45 | +0.164% | 10 | 1,536 | -3.777% |
| 2026-05-08 | 30.30 | 30.52 | 30.30 | 30.40 | +1.945% | 41 | 1,500 | -3.618% |
| 2026-05-07 | 30.08 | 30.08 | 29.82 | 29.82 | -0.831% | 76 | 1,424 | -1.744% |
| 2026-05-06 | 30.13 | 30.25 | 29.99 | 30.07 | +0.067% | 17 | 1,411 | -2.561% |
| 2026-05-05 | 30.00 | 30.05 | 30.00 | 30.05 | -2.149% | 10 | 1,401 | -2.496% |
| 2026-05-04 | 31.45 | 31.52 | 30.28 | 30.71 | -4.390% | 276 | 1,128 | -4.591% |
| 2026-05-01 | 32.00 | 32.12 | 31.62 | 32.12 | -5.529% | 22 | 1,124 | -8.780% |
| 2026-04-30 | 33.61 | 34.50 | 33.61 | 34.00 | +0.413% | 4 | 1,124 | -13.824% |
| 2026-04-29 | 34.00 | 34.26 | 33.86 | 33.86 | -2.477% | 17 | 1,110 | -13.467% |
| 2026-04-24 | 35.96 | 36.00 | 34.72 | 34.72 | -9.654% | 23 | 1,110 | -15.611% |
| 2026-04-21 | 37.48 | 38.46 | 37.48 | 38.43 | -1.588% | 3 | 1,110 | -23.757% |
| 2026-04-20 | 39.05 | 39.05 | 39.05 | 39.05 | +3.389% | 1 | 1,109 | -24.968% |
| 2026-04-17 | 37.40 | 38.02 | 37.40 | 37.77 | -3.525% | 71 | 1,059 | -22.425% |
| 2026-04-16 | 39.65 | 39.65 | 39.14 | 39.15 | -0.128% | 4 | 1,061 | -25.160% |
| 2026-04-15 | 39.59 | 39.72 | 39.20 | 39.20 | -0.254% | 23 | 1,068 | -25.255% |
| 2026-04-14 | 40.20 | 40.20 | 38.43 | 39.30 | -5.301% | 35 | 1,090 | -25.445% |
| 2026-04-13 | 41.50 | 41.50 | 41.50 | 41.50 | -2.238% | 1 | 1,089 | -29.398% |
| 2026-04-10 | 42.70 | 42.95 | 41.78 | 42.45 | -4.003% | 9 | 1,089 | -30.978% |
| 2026-04-09 | 46.20 | 46.20 | 43.99 | 44.22 | -5.513% | 34 | 1,091 | -33.740% |
| 2026-04-08 | 46.80 | 46.80 | 46.80 | 46.80 | -8.397% | 1 | 1,062 | -37.393% |
| 2026-04-07 | 52.25 | 52.25 | 50.80 | 51.09 | +0.137% | 11 | 1,063 | -42.650% |
| 2026-04-06 | 50.95 | 51.02 | 50.95 | 51.02 | -10.208% | 9 | 1,061 | -42.572% |
| 2026-03-27 | 56.07 | 56.82 | 56.00 | 56.82 | +9.060% | 11 | 1,061 | -48.434% |
| 2026-03-24 | 52.00 | 52.10 | 52.00 | 52.10 | +4.346% | 9 | 1,068 | -43.762% |
| 2026-03-23 | 49.93 | 49.93 | 49.93 | 49.93 | -7.020% | 1 | 1,059 | -41.318% |
| 2026-03-20 | 53.24 | 53.70 | 53.24 | 53.70 | +1.225% | 16 | 1,058 | -45.438% |
| 2026-03-16 | 53.05 | 53.05 | 53.05 | 53.05 | +0.284% | 20 | 1,064 | -44.769% |
| 2026-03-12 | 52.86 | 53.01 | 52.86 | 52.90 | +2.918% | 6 | 1,045 | -44.612% |
| 2026-03-11 | 51.40 | 51.40 | 51.40 | 51.40 | +0.312% | 1 | 1,044 | -42.996% |
| 2026-03-10 | 51.24 | 51.24 | 51.24 | 51.24 | -0.214% | 1 | 1,043 | -42.818% |
| 2026-03-06 | 51.35 | 51.35 | 51.35 | 51.35 | +1.925% | 5 | 1,042 | -42.941% |
| 2026-03-05 | 50.55 | 50.62 | 50.27 | 50.38 | -0.435% | 5 | 1,037 | -41.842% |
| 2026-03-04 | 51.89 | 51.90 | 50.60 | 50.60 | -7.156% | 37 | 1,037 | -42.095% |
| 2026-03-03 | 56.80 | 56.90 | 54.50 | 54.50 | +0.276% | 4 | 1,040 | -46.239% |
| 2026-03-02 | 54.35 | 54.35 | 54.35 | 54.35 | -1.307% | 4 | 1,039 | -46.090% |
| 2026-02-27 | 55.07 | 55.07 | 55.07 | 55.07 | +0.164% | 3 | 1,039 | -46.795% |
| 2026-02-26 | 54.98 | 54.98 | 54.98 | 54.98 | +2.479% | 10 | 1,036 | -46.708% |
| 2026-02-25 | 53.60 | 53.65 | 53.60 | 53.65 | -0.648% | 2 | 1,026 | -45.387% |
| 2026-02-24 | 54.30 | 54.30 | 54.00 | 54.00 | -4.678% | 2 | 1,026 | -45.741% |
| 2026-02-23 | 54.16 | 56.65 | 54.16 | 56.65 | +5.297% | 11 | 1,026 | -48.279% |
| 2026-02-20 | 54.77 | 54.77 | 53.80 | 53.80 | -2.271% | 8 | 1,015 | -45.539% |
| 2026-02-18 | 56.07 | 56.07 | 55.00 | 55.05 | -3.776% | 803 | 1,012 | -46.776% |
| 2026-02-17 | 57.80 | 57.80 | 56.50 | 57.21 | -0.504% | 13 | 209 | -48.785% |
| 2026-02-13 | 57.50 | 57.50 | 57.50 | 57.50 | -0.174% | 1 | 206 | -49.043% |
| 2026-02-12 | 56.32 | 58.43 | 56.32 | 57.60 | +3.133% | 4 | 206 | -49.132% |
| 2026-02-11 | 52.96 | 55.85 | 52.96 | 55.85 | +4.101% | 7 | 205 | -47.538% |
| 2026-02-10 | 53.05 | 53.65 | 53.05 | 53.65 | +1.591% | 2 | 198 | -45.387% |
| 2026-02-09 | 52.30 | 52.81 | 52.30 | 52.81 | -1.290% | 4 | 196 | -44.518% |
| 2026-02-06 | 56.00 | 56.00 | 51.65 | 53.50 | +11.458% | 22 | 192 | -45.234% |
| 2026-02-05 | 48.00 | 48.35 | 47.32 | 48.00 | +12.281% | 10 | 177 | -38.958% |
| 2026-02-04 | 42.95 | 42.95 | 42.75 | 42.75 | +5.037% | 3 | 171 | -31.462% |
| 2026-02-03 | 40.70 | 40.70 | 40.70 | 40.70 | -0.538% | 10 | 168 | -28.010% |
| 2026-02-02 | 40.92 | 40.92 | 40.92 | 40.92 | +0.541% | 1 | 158 | -28.397% |
| 2026-01-30 | 40.50 | 40.70 | 40.50 | 40.70 | -2.771% | 10 | 157 | -28.010% |
| 2026-01-29 | 41.86 | 41.86 | 41.86 | 41.86 | +4.129% | 1 | 158 | -30.005% |
| 2026-01-28 | 40.04 | 40.20 | 40.04 | 40.20 | +1.259% | 2 | 159 | -27.114% |
| 2026-01-27 | 39.70 | 39.70 | 39.70 | 39.70 | -2.409% | 2 | 159 | -26.196% |
| 2026-01-26 | 40.68 | 40.68 | 40.68 | 40.68 | -5.833% | 1 | 157 | -27.974% |
| 2026-01-21 | 42.38 | 44.10 | 42.38 | 43.20 | -0.069% | 122 | 156 | -32.176% |
| 2026-01-20 | 42.20 | 43.23 | 42.20 | 43.23 | +6.873% | 39 | 64 | -32.223% |
| 2026-01-16 | 41.15 | 41.24 | 40.43 | 40.45 | -2.247% | 37 | 19 | -27.565% |
| 2026-01-15 | 41.38 | 41.38 | 41.38 | 41.38 | -0.720% | 1 | 19 | -29.193% |
| 2026-01-14 | 41.63 | 41.68 | 41.63 | 41.68 | +5.386% | 2 | 18 | -29.702% |
| 2026-01-13 | 39.55 | 39.55 | 39.55 | 39.55 | +2.435% | 1 | 19 | -25.917% |
| 2026-01-12 | 38.61 | 38.61 | 38.61 | 38.61 | -2.623% | 1 | 18 | -24.113% |
| 2026-01-08 | 39.95 | 39.95 | 39.65 | 39.65 | -2.219% | 7 | 18 | -26.103% |
| 2026-01-07 | 40.54 | 40.55 | 39.70 | 40.55 | -2.524% | 5 | 22 | -27.744% |
| 2026-01-06 | 41.67 | 41.67 | 41.60 | 41.60 | -0.834% | 2 | 23 | -29.567% |
| 2026-01-05 | 41.95 | 41.95 | 41.95 | 41.95 | -8.526% | 1 | 22 | -30.155% |
| 2026-01-02 | 43.06 | 45.86 | 43.06 | 45.86 | +5.183% | 33 | 22 | -36.110% |
| 2025-12-31 | 43.60 | 43.60 | 43.60 | 43.60 | +2.976% | 10 | 45 | -32.798% |
| 2025-12-30 | 43.18 | 43.29 | 42.34 | 42.34 | -1.649% | 82 | 45 | -30.798% |
| 2025-12-26 | 43.02 | 43.20 | 43.02 | 43.05 | +1.701% | 3 | 2 | -31.940% |
| 2025-12-24 | 42.33 | 42.33 | 42.33 | 42.33 | 0.000% | 1 | 0 | -30.782% |