AMZN281215P00240000
AMZN Dec 15 2028 240.00 Put
optionOPRA
EODOct 6, 2026
33.60USD-1.553%(-0.53)35Vol5,179OI
AMZN281215P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 33.70 | 34.13 | 33.60 | 33.60 | -1.553% | 35 | 5,153 | 0.000% |
| 2026-10-05 | 34.75 | 34.78 | 33.85 | 34.13 | -2.764% | 69 | 5,151 | -1.553% |
| 2026-10-02 | 34.83 | 35.20 | 34.83 | 35.10 | -2.770% | 13 | 5,148 | -4.274% |
| 2026-10-01 | 36.60 | 36.60 | 36.10 | 36.10 | +2.382% | 2 | 5,149 | -6.925% |
| 2026-09-30 | 35.63 | 35.63 | 35.20 | 35.26 | -1.122% | 8 | 5,147 | -4.708% |
| 2026-09-29 | 36.70 | 36.70 | 35.66 | 35.66 | -2.301% | 6 | 5,142 | -5.777% |
| 2026-09-28 | 36.85 | 36.85 | 36.13 | 36.50 | +0.220% | 31 | 5,116 | -7.945% |
| 2026-09-25 | 36.15 | 36.42 | 36.15 | 36.42 | -1.033% | 2 | 5,116 | -7.743% |
| 2026-09-24 | 37.88 | 37.88 | 36.80 | 36.80 | +1.238% | 6 | 5,114 | -8.696% |
| 2026-09-23 | 36.00 | 36.50 | 36.00 | 36.35 | +4.634% | 4 | 5,116 | -7.565% |
| 2026-09-22 | 34.70 | 35.03 | 34.65 | 34.74 | +1.728% | 32 | 5,107 | -3.282% |
| 2026-09-21 | 34.00 | 34.20 | 34.00 | 34.15 | -4.234% | 30 | 5,107 | -1.611% |
| 2026-09-18 | 35.50 | 35.66 | 35.50 | 35.66 | -1.328% | 2 | 5,107 | -5.777% |
| 2026-09-17 | 36.57 | 36.57 | 36.14 | 36.14 | -5.516% | 10 | 5,110 | -7.028% |
| 2026-09-16 | 38.20 | 38.25 | 38.00 | 38.25 | +0.658% | 8 | 5,112 | -12.157% |
| 2026-09-15 | 36.73 | 38.00 | 36.73 | 38.00 | +7.042% | 9 | 5,111 | -11.579% |
| 2026-09-14 | 35.75 | 35.99 | 35.20 | 35.50 | +0.226% | 28 | 5,111 | -5.352% |
| 2026-09-11 | 36.53 | 36.53 | 35.42 | 35.42 | -5.015% | 15 | 5,108 | -5.138% |
| 2026-09-10 | 39.30 | 39.30 | 37.15 | 37.29 | -0.692% | 3 | 5,107 | -9.895% |
| 2026-09-09 | 37.60 | 37.60 | 37.55 | 37.55 | +3.901% | 3 | 5,104 | -10.519% |
| 2026-09-08 | 36.14 | 36.14 | 36.14 | 36.14 | +0.529% | 2 | 5,104 | -7.028% |
| 2026-09-04 | 36.15 | 36.90 | 35.75 | 35.95 | +2.422% | 10 | 5,103 | -6.537% |
| 2026-09-03 | 35.10 | 35.10 | 35.10 | 35.10 | -2.310% | 5 | 5,098 | -4.274% |
| 2026-09-02 | 35.93 | 35.93 | 35.93 | 35.93 | -2.497% | 1 | 5,098 | -6.485% |
| 2026-09-01 | 36.85 | 36.85 | 36.85 | 36.85 | +4.243% | 3 | 5,098 | -8.820% |
| 2026-08-31 | 35.35 | 35.35 | 35.35 | 35.35 | +3.727% | 1 | 5,097 | -4.950% |
| 2026-08-28 | 35.70 | 35.70 | 34.08 | 34.08 | -6.758% | 56 | 5,097 | -1.408% |
| 2026-08-27 | 36.25 | 36.55 | 36.25 | 36.55 | +2.958% | 42 | 5,103 | -8.071% |
| 2026-08-26 | 35.49 | 35.50 | 35.49 | 35.50 | -0.976% | 5 | 5,104 | -5.352% |
| 2026-08-25 | 35.16 | 35.85 | 35.16 | 35.85 | +0.561% | 194 | 5,094 | -6.276% |
| 2026-08-20 | 34.35 | 35.65 | 34.35 | 35.65 | +1.135% | 51 | 5,092 | -5.750% |
| 2026-08-19 | 34.81 | 35.25 | 34.81 | 35.25 | -0.564% | 11 | 5,103 | -4.681% |
| 2026-08-17 | 35.50 | 35.97 | 35.45 | 35.45 | +1.809% | 7 | 5,108 | -5.219% |
| 2026-08-13 | 34.77 | 34.84 | 34.70 | 34.82 | +0.665% | 4 | 5,109 | -3.504% |
| 2026-08-12 | 34.30 | 34.59 | 34.30 | 34.59 | +2.126% | 11 | 5,110 | -2.862% |
| 2026-08-11 | 33.40 | 33.87 | 33.40 | 33.87 | +2.699% | 2 | 5,111 | -0.797% |
| 2026-08-10 | 32.40 | 32.98 | 32.40 | 32.98 | -2.107% | 4 | 5,111 | +1.880% |
| 2026-08-07 | 33.25 | 33.69 | 33.25 | 33.69 | +0.298% | 5 | 5,112 | -0.267% |
| 2026-08-05 | 33.59 | 33.59 | 33.59 | 33.59 | +1.114% | 2 | 5,111 | +0.030% |
| 2026-08-04 | 33.00 | 33.22 | 33.00 | 33.22 | +4.861% | 2 | 5,110 | +1.144% |
| 2026-08-03 | 33.00 | 33.00 | 31.30 | 31.68 | -8.703% | 624 | 5,391 | +6.061% |
| 2026-07-31 | 35.92 | 35.92 | 34.70 | 34.70 | -24.053% | 392 | 5,419 | -3.170% |
| 2026-07-30 | 45.90 | 45.90 | 44.45 | 45.69 | -4.753% | 31 | 5,413 | -26.461% |
| 2026-07-29 | 47.97 | 47.97 | 47.97 | 47.97 | +1.955% | 2 | 5,413 | -29.956% |
| 2026-07-28 | 47.30 | 47.55 | 47.05 | 47.05 | -0.801% | 37 | 5,412 | -28.587% |
| 2026-07-27 | 46.16 | 47.43 | 46.00 | 47.43 | +0.808% | 57 | 5,423 | -29.159% |
| 2026-07-24 | 47.25 | 47.25 | 46.50 | 47.05 | -0.738% | 1,504 | 4,045 | -28.587% |
| 2026-07-23 | 46.57 | 47.40 | 45.40 | 47.40 | +7.727% | 16 | 4,040 | -29.114% |
| 2026-07-22 | 43.94 | 44.00 | 43.67 | 44.00 | +2.564% | 24 | 4,040 | -23.636% |
| 2026-07-21 | 42.42 | 42.90 | 42.42 | 42.90 | -2.032% | 3 | 4,038 | -21.678% |
| 2026-07-17 | 44.64 | 44.64 | 43.15 | 43.79 | +1.719% | 44 | 4,004 | -23.270% |
| 2026-07-16 | 41.00 | 43.05 | 40.90 | 43.05 | +4.111% | 1,375 | 2,742 | -21.951% |
| 2026-07-15 | 42.35 | 42.55 | 41.25 | 41.35 | -6.511% | 1,719 | 2,663 | -18.742% |
| 2026-07-14 | 44.23 | 44.23 | 44.23 | 44.23 | +3.028% | 1 | 2,662 | -24.033% |
| 2026-07-13 | 43.70 | 43.70 | 42.92 | 42.93 | -3.158% | 23 | 2,670 | -21.733% |
| 2026-07-10 | 43.30 | 44.33 | 43.10 | 44.33 | -3.188% | 16 | 2,677 | -24.205% |
| 2026-07-09 | 45.78 | 45.79 | 45.78 | 45.79 | +2.210% | 8 | 2,677 | -26.622% |
| 2026-07-08 | 45.39 | 45.87 | 44.80 | 44.80 | -0.467% | 248 | 2,503 | -25.000% |
| 2026-07-07 | 44.79 | 45.42 | 44.79 | 45.01 | -0.793% | 8 | 2,507 | -25.350% |
| 2026-07-06 | 45.05 | 45.45 | 45.05 | 45.37 | -0.548% | 7 | 2,511 | -25.942% |
| 2026-07-02 | 45.74 | 45.74 | 45.07 | 45.62 | -0.718% | 7 | 2,508 | -26.348% |
| 2026-07-01 | 47.38 | 47.47 | 45.95 | 45.95 | -0.820% | 97 | 2,480 | -26.877% |
| 2026-06-29 | 49.95 | 49.95 | 45.47 | 46.33 | -7.154% | 6 | 2,479 | -27.477% |
| 2026-06-26 | 50.20 | 50.20 | 49.85 | 49.90 | -3.668% | 159 | 2,322 | -32.665% |
| 2026-06-25 | 49.35 | 51.80 | 49.35 | 51.80 | +8.368% | 21 | 2,306 | -35.135% |
| 2026-06-24 | 47.27 | 47.80 | 45.40 | 47.80 | +0.483% | 231 | 2,384 | -29.707% |
| 2026-06-23 | 48.33 | 48.33 | 47.57 | 47.57 | -2.320% | 5 | 2,386 | -29.367% |
| 2026-06-22 | 46.50 | 48.70 | 46.10 | 48.70 | +4.731% | 16 | 2,377 | -31.006% |
| 2026-06-17 | 44.22 | 46.61 | 44.22 | 46.50 | +8.140% | 44 | 2,337 | -27.742% |
| 2026-06-16 | 43.00 | 43.00 | 43.00 | 43.00 | -1.602% | 1 | 2,337 | -21.860% |
| 2026-06-15 | 43.71 | 44.12 | 43.70 | 43.70 | -6.763% | 12 | 2,344 | -23.112% |
| 2026-06-12 | 47.03 | 47.03 | 46.87 | 46.87 | +3.011% | 3 | 2,344 | -28.312% |
| 2026-06-11 | 46.18 | 46.63 | 45.50 | 45.50 | -1.087% | 231 | 2,344 | -26.154% |
| 2026-06-10 | 45.16 | 46.14 | 45.00 | 46.00 | +1.143% | 23 | 2,350 | -26.957% |
| 2026-06-09 | 44.60 | 45.48 | 44.60 | 45.48 | +3.364% | 19 | 2,357 | -26.121% |
| 2026-06-08 | 43.50 | 44.90 | 43.46 | 44.00 | +2.088% | 12 | 2,364 | -23.636% |
| 2026-06-05 | 43.10 | 43.10 | 43.10 | 43.10 | +5.122% | 3 | 2,364 | -22.042% |
| 2026-06-04 | 41.50 | 41.50 | 41.00 | 41.00 | -2.774% | 42 | 2,325 | -18.049% |
| 2026-06-03 | 41.08 | 42.66 | 41.08 | 42.17 | +9.249% | 33 | 2,297 | -20.323% |
| 2026-06-01 | 37.34 | 38.63 | 37.11 | 38.60 | +10.286% | 18 | 2,288 | -12.953% |
| 2026-05-27 | 35.54 | 35.54 | 35.00 | 35.00 | -2.778% | 62 | 2,251 | -4.000% |
| 2026-05-26 | 35.27 | 36.40 | 35.27 | 36.00 | +3.687% | 37 | 2,228 | -6.667% |
| 2026-05-22 | 34.95 | 34.95 | 34.72 | 34.72 | -1.223% | 3 | 2,227 | -3.226% |
| 2026-05-21 | 36.05 | 36.26 | 35.15 | 35.15 | -4.923% | 3 | 2,224 | -4.410% |
| 2026-05-19 | 36.88 | 36.97 | 36.88 | 36.97 | +4.229% | 2 | 2,222 | -9.115% |
| 2026-05-18 | 35.47 | 35.47 | 35.47 | 35.47 | -1.609% | 1 | 2,223 | -5.272% |
| 2026-05-15 | 36.56 | 36.66 | 36.05 | 36.05 | +2.707% | 404 | 1,961 | -6.796% |
| 2026-05-14 | 34.98 | 35.10 | 34.70 | 35.10 | -1.653% | 231 | 1,915 | -4.274% |
| 2026-05-12 | 35.69 | 35.69 | 35.69 | 35.69 | +4.971% | 3 | 1,912 | -5.856% |
| 2026-05-11 | 34.20 | 34.25 | 34.00 | 34.00 | -0.585% | 5 | 1,910 | -1.176% |
| 2026-05-08 | 34.55 | 34.55 | 34.20 | 34.20 | -0.552% | 2 | 1,911 | -1.754% |
| 2026-05-07 | 34.50 | 34.57 | 34.10 | 34.39 | +1.746% | 107 | 2,011 | -2.297% |
| 2026-05-06 | 34.27 | 34.27 | 33.70 | 33.80 | -1.112% | 103 | 2,011 | -0.592% |
| 2026-05-05 | 34.00 | 34.47 | 34.00 | 34.18 | -5.345% | 5 | 2,012 | -1.697% |
| 2026-05-04 | 35.90 | 36.11 | 34.55 | 36.11 | +0.389% | 8 | 2,006 | -6.951% |
| 2026-05-01 | 36.00 | 36.50 | 35.97 | 35.97 | -2.096% | 5 | 2,006 | -6.589% |
| 2026-04-30 | 34.07 | 38.90 | 34.07 | 36.74 | -3.872% | 10 | 2,006 | -8.547% |
| 2026-04-29 | 38.88 | 39.50 | 38.20 | 38.22 | -4.736% | 422 | 1,826 | -12.088% |
| 2026-04-28 | 40.00 | 40.35 | 39.80 | 40.12 | +0.804% | 120 | 1,720 | -16.251% |
| 2026-04-27 | 39.75 | 39.80 | 39.62 | 39.80 | +2.130% | 100 | 1,755 | -15.578% |
| 2026-04-24 | 39.99 | 40.00 | 38.97 | 38.97 | -6.502% | 23 | 1,749 | -13.780% |
| 2026-04-23 | 41.30 | 41.68 | 40.55 | 41.68 | -0.287% | 230 | 1,727 | -19.386% |
| 2026-04-22 | 41.80 | 41.80 | 41.80 | 41.80 | -2.678% | 2 | 1,728 | -19.617% |
| 2026-04-21 | 43.20 | 43.20 | 42.45 | 42.95 | -1.784% | 18 | 1,743 | -21.769% |
| 2026-04-20 | 43.82 | 44.85 | 43.73 | 43.73 | +3.015% | 574 | 1,732 | -23.165% |
| 2026-04-17 | 42.49 | 42.70 | 42.38 | 42.45 | -3.413% | 112 | 1,833 | -20.848% |
| 2026-04-16 | 44.30 | 44.71 | 43.75 | 43.95 | -0.700% | 12 | 1,826 | -23.549% |
| 2026-04-15 | 44.25 | 44.32 | 44.07 | 44.26 | +1.166% | 20 | 1,819 | -24.085% |
| 2026-04-14 | 45.86 | 45.86 | 43.75 | 43.75 | -7.427% | 17 | 1,810 | -23.200% |
| 2026-04-13 | 48.02 | 48.02 | 47.26 | 47.26 | -0.295% | 17 | 1,821 | -28.904% |
| 2026-04-10 | 47.30 | 47.40 | 47.27 | 47.40 | -4.532% | 8 | 1,821 | -29.114% |
| 2026-04-09 | 51.52 | 51.52 | 49.65 | 49.65 | -5.067% | 202 | 1,816 | -32.326% |
| 2026-04-08 | 52.30 | 52.30 | 52.30 | 52.30 | -8.310% | 1 | 1,854 | -35.755% |
| 2026-04-07 | 57.04 | 57.04 | 57.04 | 57.04 | +0.070% | 6 | 1,853 | -41.094% |
| 2026-04-06 | 57.45 | 57.45 | 57.00 | 57.00 | -1.435% | 2 | 1,853 | -41.053% |
| 2026-04-01 | 57.65 | 57.83 | 57.46 | 57.83 | -8.929% | 10 | 1,853 | -41.899% |
| 2026-03-27 | 60.93 | 63.50 | 60.93 | 63.50 | +9.294% | 182 | 1,845 | -47.087% |
| 2026-03-26 | 56.45 | 58.10 | 56.45 | 58.10 | +2.109% | 285 | 1,672 | -42.169% |
| 2026-03-25 | 56.90 | 56.90 | 56.90 | 56.90 | -1.981% | 10 | 1,387 | -40.949% |
| 2026-03-24 | 58.15 | 58.15 | 57.95 | 58.05 | +2.762% | 63 | 1,387 | -42.119% |
| 2026-03-23 | 56.49 | 56.49 | 56.49 | 56.49 | -5.771% | 1 | 1,417 | -40.520% |
| 2026-03-20 | 59.47 | 59.95 | 59.47 | 59.95 | +1.181% | 11 | 1,416 | -43.953% |
| 2026-03-19 | 59.25 | 59.25 | 59.25 | 59.25 | -1.414% | 1 | 1,427 | -43.291% |
| 2026-03-13 | 60.18 | 60.18 | 60.10 | 60.10 | +3.979% | 2 | 1,428 | -44.093% |
| 2026-03-11 | 57.80 | 57.80 | 57.80 | 57.80 | +0.469% | 1 | 1,428 | -41.869% |
| 2026-03-10 | 57.53 | 57.53 | 57.53 | 57.53 | -4.356% | 1 | 1,427 | -41.596% |
| 2026-03-09 | 60.15 | 60.15 | 60.15 | 60.15 | +4.518% | 1 | 1,426 | -44.140% |
| 2026-03-06 | 57.55 | 57.55 | 57.55 | 57.55 | +3.192% | 22 | 1,425 | -41.616% |
| 2026-03-05 | 56.35 | 56.45 | 55.77 | 55.77 | -2.020% | 3 | 1,425 | -39.753% |
| 2026-03-04 | 57.05 | 57.06 | 56.73 | 56.92 | -6.305% | 31 | 1,424 | -40.970% |
| 2026-03-03 | 61.70 | 61.80 | 60.75 | 60.75 | +0.413% | 4 | 1,423 | -44.691% |
| 2026-03-02 | 61.36 | 61.36 | 60.40 | 60.50 | -1.353% | 12 | 1,423 | -44.463% |
| 2026-02-27 | 60.80 | 61.33 | 60.73 | 61.33 | +0.409% | 402 | 1,421 | -45.214% |
| 2026-02-26 | 59.47 | 61.08 | 59.47 | 61.08 | +3.089% | 11 | 1,532 | -44.990% |
| 2026-02-25 | 59.34 | 59.34 | 59.25 | 59.25 | -1.381% | 29 | 1,523 | -43.291% |
| 2026-02-24 | 60.02 | 60.08 | 60.02 | 60.08 | -3.331% | 12 | 1,523 | -44.075% |
| 2026-02-23 | 62.09 | 62.15 | 62.09 | 62.15 | +3.756% | 29 | 1,523 | -45.937% |
| 2026-02-20 | 60.92 | 60.92 | 59.90 | 59.90 | -3.899% | 8 | 1,550 | -43.907% |
| 2026-02-19 | 62.35 | 62.35 | 62.33 | 62.33 | +2.097% | 6 | 1,544 | -46.093% |
| 2026-02-18 | 61.05 | 61.05 | 61.05 | 61.05 | -5.349% | 1 | 1,544 | -44.963% |
| 2026-02-17 | 64.50 | 64.50 | 64.50 | 64.50 | +0.155% | 4 | 1,545 | -47.907% |
| 2026-02-13 | 64.40 | 64.40 | 64.40 | 64.40 | -0.587% | 1 | 1,540 | -47.826% |
| 2026-02-12 | 64.78 | 64.78 | 64.78 | 64.78 | +4.822% | 1 | 1,540 | -48.132% |
| 2026-02-11 | 61.80 | 61.80 | 61.80 | 61.80 | +6.094% | 1 | 1,539 | -45.631% |
| 2026-02-10 | 58.25 | 58.25 | 58.25 | 58.25 | -0.427% | 1 | 1,538 | -42.318% |
| 2026-02-09 | 60.65 | 60.65 | 58.30 | 58.50 | -2.581% | 4 | 1,539 | -42.564% |
| 2026-02-06 | 60.68 | 60.68 | 58.00 | 60.05 | +11.992% | 604 | 1,537 | -44.047% |
| 2026-02-05 | 53.40 | 53.62 | 53.40 | 53.62 | +11.130% | 2 | 939 | -37.337% |
| 2026-02-04 | 48.45 | 48.45 | 48.25 | 48.25 | +2.660% | 21 | 941 | -30.363% |
| 2026-02-03 | 44.53 | 47.00 | 44.53 | 47.00 | +5.737% | 505 | 941 | -28.511% |
| 2026-02-02 | 46.58 | 46.58 | 43.75 | 44.45 | -3.996% | 6 | 539 | -24.409% |
| 2026-01-30 | 45.34 | 46.30 | 45.34 | 46.30 | -0.537% | 14 | 535 | -27.430% |
| 2026-01-29 | 46.55 | 46.55 | 46.55 | 46.55 | +4.069% | 1 | 522 | -27.820% |
| 2026-01-28 | 44.73 | 44.73 | 44.73 | 44.73 | -0.952% | 2 | 521 | -24.883% |
| 2026-01-27 | 45.60 | 45.60 | 44.95 | 45.16 | -1.419% | 284 | 520 | -25.598% |
| 2026-01-26 | 45.81 | 45.81 | 45.81 | 45.81 | +0.992% | 1 | 239 | -26.654% |
| 2026-01-23 | 46.35 | 46.35 | 45.26 | 45.36 | -2.030% | 12 | 238 | -25.926% |
| 2026-01-22 | 47.04 | 47.05 | 46.30 | 46.30 | -4.536% | 26 | 228 | -27.430% |
| 2026-01-21 | 49.60 | 49.65 | 48.50 | 48.50 | +1.295% | 35 | 242 | -30.722% |
| 2026-01-20 | 47.30 | 47.88 | 47.30 | 47.88 | +4.155% | 7 | 232 | -29.825% |
| 2026-01-16 | 46.40 | 46.40 | 45.84 | 45.97 | +0.262% | 13 | 225 | -26.909% |
| 2026-01-15 | 45.85 | 45.85 | 45.85 | 45.85 | -1.904% | 1 | 225 | -26.718% |
| 2026-01-14 | 47.00 | 47.00 | 46.66 | 46.74 | +4.075% | 165 | 225 | -28.113% |
| 2026-01-13 | 43.81 | 45.30 | 43.81 | 44.91 | +4.563% | 12 | 84 | -25.184% |
| 2026-01-12 | 44.40 | 44.40 | 42.95 | 42.95 | -1.941% | 53 | 78 | -21.769% |
| 2026-01-09 | 43.80 | 43.80 | 43.80 | 43.80 | -0.725% | 1 | 49 | -23.288% |
| 2026-01-08 | 44.50 | 44.50 | 44.12 | 44.12 | -2.389% | 9 | 49 | -23.844% |
| 2026-01-07 | 45.95 | 45.95 | 44.65 | 45.20 | -0.221% | 5 | 40 | -25.664% |
| 2026-01-06 | 48.40 | 48.40 | 45.30 | 45.30 | -6.617% | 80 | 40 | -25.828% |
| 2026-01-05 | 49.00 | 49.00 | 48.51 | 48.51 | -5.806% | 4 | 59 | -30.736% |
| 2026-01-02 | 48.28 | 51.50 | 48.28 | 51.50 | +5.533% | 37 | 59 | -34.757% |
| 2025-12-31 | 48.81 | 48.81 | 48.80 | 48.80 | +2.543% | 6 | 25 | -31.148% |
| 2025-12-30 | 47.60 | 47.60 | 47.59 | 47.59 | 0.000% | 25 | 25 | -29.397% |