AMZN281215P00250000
AMZN Dec 15 2028 250.00 Put
optionOPRA
EODOct 6, 2026
38.80USD-1.772%(-0.70)2Vol3,282OI
AMZN281215P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 38.45 | 38.80 | 38.45 | 38.80 | -1.772% | 2 | 3,281 | 0.000% |
| 2026-10-05 | 39.60 | 39.60 | 38.98 | 39.50 | -0.754% | 11 | 3,282 | -1.772% |
| 2026-10-02 | 39.60 | 40.00 | 39.60 | 39.80 | -3.045% | 11 | 3,289 | -2.513% |
| 2026-10-01 | 41.39 | 41.39 | 40.75 | 41.05 | +1.534% | 7 | 3,286 | -5.481% |
| 2026-09-30 | 41.46 | 41.46 | 40.08 | 40.43 | -2.649% | 13 | 3,286 | -4.032% |
| 2026-09-29 | 41.75 | 41.75 | 41.15 | 41.53 | -0.646% | 9 | 3,285 | -6.574% |
| 2026-09-28 | 42.08 | 42.08 | 41.58 | 41.80 | +2.829% | 12 | 3,283 | -7.177% |
| 2026-09-25 | 41.00 | 41.19 | 40.65 | 40.65 | -0.221% | 5 | 3,280 | -4.551% |
| 2026-09-24 | 42.55 | 42.55 | 40.74 | 40.74 | -0.391% | 116 | 3,232 | -4.762% |
| 2026-09-23 | 40.10 | 41.58 | 40.10 | 40.90 | +3.939% | 789 | 3,488 | -5.134% |
| 2026-09-22 | 39.31 | 39.90 | 39.15 | 39.35 | +1.522% | 161 | 3,490 | -1.398% |
| 2026-09-21 | 39.36 | 39.36 | 38.76 | 38.76 | -3.100% | 15 | 3,482 | +0.103% |
| 2026-09-18 | 40.00 | 40.00 | 40.00 | 40.00 | -2.913% | 1 | 3,483 | -3.000% |
| 2026-09-17 | 41.00 | 41.42 | 40.69 | 41.20 | -4.652% | 26 | 3,477 | -5.825% |
| 2026-09-16 | 42.78 | 43.21 | 42.78 | 43.21 | +5.777% | 40 | 3,513 | -10.206% |
| 2026-09-15 | 40.01 | 42.30 | 40.01 | 40.85 | -0.366% | 13 | 3,500 | -5.018% |
| 2026-09-14 | 40.65 | 41.00 | 40.41 | 41.00 | +2.628% | 3 | 3,500 | -5.366% |
| 2026-09-11 | 40.60 | 40.60 | 39.95 | 39.95 | -5.332% | 31 | 3,499 | -2.879% |
| 2026-09-09 | 42.48 | 43.00 | 41.70 | 42.20 | +1.908% | 20 | 3,487 | -8.057% |
| 2026-09-08 | 40.25 | 41.41 | 40.25 | 41.41 | +3.087% | 23 | 3,468 | -6.303% |
| 2026-09-04 | 39.90 | 41.00 | 39.65 | 40.17 | +0.500% | 17 | 3,460 | -3.411% |
| 2026-09-03 | 39.86 | 39.98 | 39.86 | 39.97 | -2.202% | 21 | 3,440 | -2.927% |
| 2026-09-02 | 41.40 | 41.40 | 40.70 | 40.87 | -0.921% | 29 | 3,448 | -5.065% |
| 2026-09-01 | 41.50 | 41.65 | 41.25 | 41.25 | +2.180% | 17 | 3,431 | -5.939% |
| 2026-08-31 | 42.00 | 42.00 | 39.75 | 40.37 | +3.513% | 233 | 3,292 | -3.889% |
| 2026-08-28 | 40.10 | 40.10 | 39.00 | 39.00 | -5.569% | 44 | 3,290 | -0.513% |
| 2026-08-27 | 41.00 | 41.60 | 40.90 | 41.30 | +1.549% | 111 | 3,258 | -6.053% |
| 2026-08-26 | 40.29 | 40.67 | 40.29 | 40.67 | +0.594% | 2 | 3,258 | -4.598% |
| 2026-08-25 | 40.10 | 40.43 | 40.10 | 40.43 | +4.470% | 21 | 3,237 | -4.032% |
| 2026-08-24 | 41.70 | 41.70 | 38.70 | 38.70 | -4.680% | 6 | 3,238 | +0.258% |
| 2026-08-21 | 40.83 | 40.83 | 40.60 | 40.60 | +0.744% | 6 | 3,232 | -4.433% |
| 2026-08-20 | 39.49 | 40.40 | 39.49 | 40.30 | +1.486% | 349 | 3,061 | -3.722% |
| 2026-08-19 | 39.75 | 39.75 | 39.71 | 39.71 | -1.513% | 11 | 3,072 | -2.292% |
| 2026-08-18 | 41.00 | 41.22 | 39.99 | 40.32 | +1.179% | 17 | 3,067 | -3.770% |
| 2026-08-17 | 39.79 | 40.50 | 39.79 | 39.85 | +1.014% | 17 | 3,060 | -2.635% |
| 2026-08-14 | 39.51 | 39.51 | 39.40 | 39.45 | +1.544% | 3 | 3,060 | -1.648% |
| 2026-08-12 | 38.55 | 38.85 | 38.55 | 38.85 | +1.995% | 603 | 2,527 | -0.129% |
| 2026-08-11 | 38.09 | 38.09 | 38.09 | 38.09 | +2.946% | 1 | 2,526 | +1.864% |
| 2026-08-10 | 37.14 | 37.31 | 37.00 | 37.00 | -4.319% | 14 | 2,536 | +4.865% |
| 2026-08-06 | 38.80 | 38.80 | 38.40 | 38.67 | +0.337% | 6 | 2,533 | +0.336% |
| 2026-08-05 | 37.82 | 38.54 | 37.55 | 38.54 | +1.155% | 10 | 2,535 | +0.675% |
| 2026-08-04 | 37.50 | 38.10 | 36.65 | 38.10 | +6.276% | 201 | 2,697 | +1.837% |
| 2026-08-03 | 37.68 | 37.68 | 35.39 | 35.85 | -8.895% | 52 | 2,685 | +8.229% |
| 2026-07-31 | 41.00 | 41.00 | 38.75 | 39.35 | -23.592% | 249 | 2,666 | -1.398% |
| 2026-07-30 | 50.30 | 51.50 | 50.00 | 51.50 | -2.591% | 12 | 2,659 | -24.660% |
| 2026-07-28 | 53.70 | 54.27 | 52.75 | 52.87 | +0.609% | 15 | 2,665 | -26.612% |
| 2026-07-27 | 52.08 | 52.87 | 52.00 | 52.55 | -1.240% | 126 | 2,666 | -26.166% |
| 2026-07-24 | 53.21 | 53.21 | 53.21 | 53.21 | -0.746% | 1 | 2,666 | -27.081% |
| 2026-07-23 | 51.50 | 53.81 | 51.50 | 53.61 | +9.074% | 3 | 2,666 | -27.625% |
| 2026-07-22 | 49.20 | 49.25 | 49.15 | 49.15 | +2.781% | 18 | 2,679 | -21.058% |
| 2026-07-21 | 47.80 | 47.82 | 47.80 | 47.82 | -0.747% | 2 | 2,678 | -18.862% |
| 2026-07-20 | 47.70 | 48.18 | 47.70 | 48.18 | -1.673% | 2 | 2,678 | -19.469% |
| 2026-07-17 | 48.34 | 49.00 | 48.34 | 49.00 | +5.376% | 2 | 2,678 | -20.816% |
| 2026-07-16 | 46.43 | 46.50 | 46.43 | 46.50 | 0.000% | 2 | 2,678 | -16.559% |
| 2026-07-15 | 48.00 | 48.00 | 46.34 | 46.50 | -5.680% | 8 | 2,678 | -16.559% |
| 2026-07-14 | 49.30 | 49.30 | 49.30 | 49.30 | +2.007% | 1 | 2,679 | -21.298% |
| 2026-07-13 | 48.26 | 48.33 | 48.26 | 48.33 | -2.126% | 11 | 2,678 | -19.719% |
| 2026-07-10 | 49.19 | 49.58 | 49.19 | 49.38 | -1.002% | 10 | 2,677 | -21.426% |
| 2026-07-09 | 50.60 | 50.60 | 49.88 | 49.88 | -1.423% | 5 | 2,672 | -22.213% |
| 2026-07-08 | 51.00 | 51.32 | 50.60 | 50.60 | +0.099% | 21 | 2,678 | -23.320% |
| 2026-07-07 | 50.80 | 50.80 | 50.53 | 50.55 | +0.040% | 80 | 2,698 | -23.244% |
| 2026-07-06 | 51.15 | 51.15 | 50.50 | 50.53 | -2.452% | 12 | 2,686 | -23.214% |
| 2026-07-02 | 51.86 | 51.86 | 50.50 | 51.80 | -1.051% | 257 | 2,438 | -25.097% |
| 2026-06-30 | 52.52 | 52.52 | 51.75 | 52.35 | +1.650% | 29 | 2,436 | -25.883% |
| 2026-06-29 | 51.20 | 51.50 | 51.02 | 51.50 | -7.656% | 5 | 2,431 | -24.660% |
| 2026-06-26 | 55.65 | 55.77 | 55.65 | 55.77 | -1.640% | 11 | 2,431 | -30.429% |
| 2026-06-25 | 56.52 | 56.70 | 56.52 | 56.70 | +9.354% | 3 | 2,429 | -31.570% |
| 2026-06-24 | 51.85 | 51.85 | 51.85 | 51.85 | -4.424% | 200 | 2,506 | -25.169% |
| 2026-06-23 | 54.25 | 54.25 | 54.25 | 54.25 | +0.743% | 4 | 2,502 | -28.479% |
| 2026-06-22 | 53.97 | 53.97 | 53.85 | 53.85 | +7.700% | 93 | 2,409 | -27.948% |
| 2026-06-18 | 51.30 | 51.30 | 50.00 | 50.00 | -3.846% | 3 | 2,408 | -22.400% |
| 2026-06-17 | 50.53 | 52.00 | 50.53 | 52.00 | +7.216% | 5 | 2,408 | -25.385% |
| 2026-06-16 | 48.50 | 48.50 | 48.50 | 48.50 | +0.414% | 2 | 2,406 | -20.000% |
| 2026-06-15 | 48.80 | 48.98 | 48.30 | 48.30 | -8.280% | 23 | 2,395 | -19.669% |
| 2026-06-12 | 53.00 | 53.00 | 52.66 | 52.66 | +2.952% | 2 | 2,393 | -26.320% |
| 2026-06-11 | 51.73 | 52.50 | 51.00 | 51.15 | -1.255% | 239 | 2,185 | -24.145% |
| 2026-06-10 | 50.50 | 51.80 | 50.50 | 51.80 | +2.676% | 19 | 2,181 | -25.097% |
| 2026-06-09 | 48.50 | 50.45 | 48.50 | 50.45 | +1.919% | 29 | 2,167 | -23.092% |
| 2026-06-08 | 49.00 | 49.50 | 48.64 | 49.50 | +1.020% | 4 | 2,165 | -21.616% |
| 2026-06-05 | 46.75 | 49.00 | 46.33 | 49.00 | +5.649% | 17 | 2,178 | -20.816% |
| 2026-06-04 | 45.88 | 46.38 | 45.88 | 46.38 | -2.296% | 5 | 2,175 | -16.343% |
| 2026-06-03 | 46.13 | 47.65 | 46.13 | 47.47 | +6.722% | 24 | 2,155 | -18.264% |
| 2026-06-02 | 45.00 | 45.35 | 43.40 | 44.48 | +3.852% | 11 | 2,145 | -12.770% |
| 2026-06-01 | 42.35 | 43.15 | 41.95 | 42.83 | +8.761% | 10 | 2,143 | -9.409% |
| 2026-05-29 | 39.38 | 39.38 | 39.38 | 39.38 | -1.179% | 7 | 2,143 | -1.473% |
| 2026-05-28 | 39.85 | 39.85 | 39.85 | 39.85 | +0.759% | 1 | 2,142 | -2.635% |
| 2026-05-27 | 39.95 | 39.95 | 39.00 | 39.55 | -2.658% | 24 | 2,128 | -1.896% |
| 2026-05-26 | 39.31 | 41.25 | 39.31 | 40.63 | +1.626% | 21 | 2,109 | -4.504% |
| 2026-05-22 | 39.67 | 39.98 | 39.67 | 39.98 | +1.215% | 1,002 | 1,107 | -2.951% |
| 2026-05-21 | 40.86 | 42.30 | 39.50 | 39.50 | -2.469% | 407 | 710 | -1.772% |
| 2026-05-20 | 41.40 | 41.40 | 40.50 | 40.50 | -2.901% | 3 | 709 | -4.198% |
| 2026-05-19 | 41.86 | 42.50 | 41.71 | 41.71 | +4.536% | 11 | 714 | -6.977% |
| 2026-05-18 | 40.48 | 40.48 | 39.25 | 39.90 | -2.493% | 12 | 705 | -2.757% |
| 2026-05-15 | 40.00 | 41.65 | 40.00 | 40.92 | +4.281% | 56 | 704 | -5.181% |
| 2026-05-14 | 39.42 | 39.65 | 39.24 | 39.24 | -0.984% | 3 | 702 | -1.121% |
| 2026-05-13 | 40.50 | 40.50 | 39.03 | 39.63 | -2.148% | 7 | 701 | -2.094% |
| 2026-05-12 | 40.10 | 40.50 | 40.00 | 40.50 | +4.570% | 3 | 702 | -4.198% |
| 2026-05-11 | 38.62 | 38.73 | 38.62 | 38.73 | -0.180% | 2 | 700 | +0.181% |
| 2026-05-08 | 38.92 | 38.92 | 38.80 | 38.80 | +0.622% | 12 | 691 | 0.000% |
| 2026-05-07 | 38.32 | 38.56 | 38.32 | 38.56 | +1.688% | 11 | 687 | +0.622% |
| 2026-05-06 | 38.90 | 38.90 | 37.92 | 37.92 | -2.669% | 25 | 710 | +2.321% |
| 2026-05-05 | 38.25 | 39.13 | 37.60 | 38.96 | -2.600% | 73 | 703 | -0.411% |
| 2026-05-04 | 39.75 | 41.13 | 39.40 | 40.00 | -1.792% | 38 | 682 | -3.000% |
| 2026-05-01 | 41.36 | 41.36 | 40.15 | 40.73 | -2.676% | 16 | 687 | -4.739% |
| 2026-04-30 | 42.50 | 43.80 | 41.85 | 41.85 | -2.810% | 120 | 709 | -7.288% |
| 2026-04-29 | 43.20 | 43.85 | 42.90 | 43.06 | -3.496% | 20 | 719 | -9.893% |
| 2026-04-28 | 45.60 | 45.60 | 44.62 | 44.62 | +1.409% | 6 | 715 | -13.043% |
| 2026-04-27 | 45.05 | 45.05 | 44.00 | 44.00 | +0.228% | 64 | 661 | -11.818% |
| 2026-04-24 | 45.00 | 45.30 | 43.90 | 43.90 | -5.551% | 13 | 664 | -11.617% |
| 2026-04-23 | 45.85 | 46.50 | 45.85 | 46.48 | -2.843% | 32 | 672 | -16.523% |
| 2026-04-22 | 47.84 | 47.84 | 47.84 | 47.84 | +0.928% | 10 | 662 | -18.896% |
| 2026-04-21 | 47.20 | 47.76 | 46.87 | 47.40 | -3.206% | 18 | 647 | -18.143% |
| 2026-04-20 | 48.60 | 49.35 | 48.60 | 48.97 | +4.147% | 180 | 485 | -20.768% |
| 2026-04-17 | 47.00 | 47.27 | 47.00 | 47.02 | -3.608% | 29 | 470 | -17.482% |
| 2026-04-16 | 49.20 | 49.24 | 48.78 | 48.78 | -0.834% | 17 | 459 | -20.459% |
| 2026-04-15 | 49.55 | 50.00 | 47.95 | 49.19 | -0.020% | 109 | 388 | -21.122% |
| 2026-04-14 | 50.35 | 50.35 | 48.00 | 49.20 | -6.871% | 206 | 316 | -21.138% |
| 2026-04-13 | 53.54 | 53.54 | 52.83 | 52.83 | +0.152% | 22 | 309 | -26.557% |
| 2026-04-10 | 53.23 | 53.23 | 52.59 | 52.75 | -6.868% | 12 | 309 | -26.445% |
| 2026-04-09 | 56.25 | 56.64 | 56.25 | 56.64 | -2.897% | 2 | 302 | -31.497% |
| 2026-04-08 | 58.33 | 58.33 | 58.33 | 58.33 | -7.059% | 1 | 300 | -33.482% |
| 2026-04-07 | 62.75 | 62.83 | 62.75 | 62.76 | -4.431% | 4 | 299 | -38.177% |
| 2026-04-02 | 65.67 | 65.67 | 65.67 | 65.67 | -2.029% | 1 | 300 | -40.917% |
| 2026-03-31 | 67.07 | 67.07 | 67.03 | 67.03 | -2.785% | 2 | 300 | -42.115% |
| 2026-03-30 | 69.11 | 69.13 | 68.80 | 68.95 | -0.072% | 4 | 300 | -43.727% |
| 2026-03-27 | 67.39 | 69.00 | 67.39 | 69.00 | +8.100% | 2 | 298 | -43.768% |
| 2026-03-26 | 62.85 | 63.83 | 62.85 | 63.83 | +1.851% | 2 | 300 | -39.214% |
| 2026-03-25 | 63.06 | 63.06 | 62.67 | 62.67 | -0.271% | 2 | 302 | -38.088% |
| 2026-03-23 | 62.30 | 62.85 | 62.30 | 62.84 | -4.571% | 21 | 302 | -38.256% |
| 2026-03-19 | 66.08 | 66.40 | 65.85 | 65.85 | -1.052% | 13 | 310 | -41.078% |
| 2026-03-13 | 66.57 | 66.57 | 66.55 | 66.55 | +3.903% | 2 | 307 | -41.698% |
| 2026-03-11 | 64.05 | 64.05 | 64.05 | 64.05 | +1.828% | 3 | 307 | -39.422% |
| 2026-03-10 | 63.85 | 63.85 | 62.90 | 62.90 | -2.571% | 12 | 304 | -38.315% |
| 2026-03-09 | 66.30 | 66.30 | 64.56 | 64.56 | +2.917% | 27 | 306 | -39.901% |
| 2026-03-05 | 61.83 | 62.73 | 61.82 | 62.73 | -1.088% | 16 | 306 | -38.148% |
| 2026-03-04 | 62.94 | 63.42 | 62.93 | 63.42 | -5.060% | 16 | 308 | -38.821% |
| 2026-03-03 | 70.30 | 70.35 | 66.70 | 66.80 | -0.075% | 118 | 308 | -41.916% |
| 2026-03-02 | 68.51 | 68.51 | 66.85 | 66.85 | +0.921% | 8 | 305 | -41.960% |
| 2026-02-25 | 66.40 | 66.40 | 66.24 | 66.24 | -0.690% | 2 | 303 | -41.425% |
| 2026-02-24 | 69.13 | 69.18 | 66.70 | 66.70 | -4.125% | 5 | 303 | -41.829% |
| 2026-02-23 | 68.90 | 69.57 | 68.89 | 69.57 | +5.027% | 12 | 300 | -44.229% |
| 2026-02-20 | 67.42 | 67.42 | 66.10 | 66.24 | -3.016% | 5 | 288 | -41.425% |
| 2026-02-18 | 68.65 | 68.65 | 68.30 | 68.30 | -3.531% | 65 | 285 | -43.192% |
| 2026-02-17 | 70.80 | 70.80 | 70.80 | 70.80 | -0.169% | 10 | 285 | -45.198% |
| 2026-02-13 | 70.92 | 70.92 | 70.92 | 70.92 | -0.770% | 1 | 274 | -45.290% |
| 2026-02-12 | 69.51 | 71.50 | 69.51 | 71.47 | +4.199% | 20 | 274 | -45.711% |
| 2026-02-11 | 66.60 | 68.59 | 66.60 | 68.59 | +3.454% | 11 | 271 | -43.432% |
| 2026-02-10 | 64.30 | 66.48 | 64.30 | 66.30 | +3.368% | 8 | 267 | -41.478% |
| 2026-02-09 | 67.50 | 67.50 | 64.14 | 64.14 | -1.942% | 3 | 269 | -39.507% |
| 2026-02-06 | 68.58 | 68.58 | 64.44 | 65.41 | +9.126% | 69 | 267 | -40.682% |
| 2026-02-05 | 58.50 | 59.94 | 58.50 | 59.94 | +14.280% | 22 | 213 | -35.269% |
| 2026-02-03 | 51.77 | 52.45 | 51.77 | 52.45 | +5.746% | 5 | 198 | -26.025% |
| 2026-02-02 | 49.57 | 49.65 | 48.93 | 49.60 | -3.689% | 13 | 199 | -21.774% |
| 2026-01-30 | 51.08 | 51.50 | 50.83 | 51.50 | -0.019% | 70 | 198 | -24.660% |
| 2026-01-29 | 50.78 | 52.00 | 50.78 | 51.51 | +2.142% | 9 | 144 | -24.675% |
| 2026-01-28 | 49.42 | 50.43 | 48.69 | 50.43 | +1.941% | 13 | 142 | -23.062% |
| 2026-01-27 | 51.01 | 51.01 | 49.47 | 49.47 | -2.905% | 9 | 142 | -21.569% |
| 2026-01-26 | 51.17 | 51.44 | 50.75 | 50.95 | +0.811% | 10 | 144 | -23.847% |
| 2026-01-23 | 51.26 | 51.28 | 50.54 | 50.54 | -3.807% | 26 | 143 | -23.229% |
| 2026-01-22 | 52.53 | 52.54 | 52.53 | 52.54 | -5.248% | 25 | 168 | -26.152% |
| 2026-01-21 | 54.05 | 55.45 | 54.05 | 55.45 | +4.190% | 22 | 143 | -30.027% |
| 2026-01-20 | 52.00 | 54.15 | 52.00 | 53.22 | +3.140% | 9 | 123 | -27.095% |
| 2026-01-15 | 51.67 | 52.10 | 51.37 | 51.60 | -0.960% | 4 | 116 | -24.806% |
| 2026-01-14 | 52.10 | 52.10 | 52.10 | 52.10 | +3.764% | 1 | 116 | -25.528% |
| 2026-01-13 | 50.00 | 50.53 | 49.88 | 50.21 | +4.604% | 7 | 116 | -22.725% |
| 2026-01-12 | 48.74 | 48.88 | 47.55 | 48.00 | -1.316% | 113 | 115 | -19.167% |
| 2026-01-09 | 49.57 | 50.56 | 48.64 | 48.64 | -1.837% | 11 | 48 | -20.230% |
| 2026-01-08 | 49.60 | 49.60 | 49.55 | 49.55 | +0.182% | 3 | 39 | -21.695% |
| 2026-01-07 | 51.24 | 51.24 | 48.90 | 49.46 | -3.474% | 62 | 36 | -21.553% |
| 2026-01-06 | 54.00 | 54.00 | 51.15 | 51.24 | -5.444% | 51 | 61 | -24.278% |
| 2026-01-05 | 54.19 | 54.19 | 54.19 | 54.19 | -4.763% | 1 | 18 | -28.400% |
| 2026-01-02 | 52.20 | 56.90 | 52.20 | 56.90 | +5.078% | 15 | 18 | -31.810% |
| 2025-12-31 | 54.15 | 54.15 | 54.15 | 54.15 | +3.143% | 1 | 3 | -28.347% |
| 2025-12-30 | 52.50 | 52.50 | 52.50 | 52.50 | -2.326% | 1 | 3 | -26.095% |
| 2025-12-29 | 54.60 | 54.60 | 53.75 | 53.75 | -1.195% | 2 | 3 | -27.814% |
| 2025-12-26 | 54.40 | 54.40 | 54.40 | 54.40 | 0.000% | 1 | 1 | -28.676% |