AMZN281215P00260000
AMZN Dec 15 2028 260.00 Put
optionOPRA
EODOct 6, 2026
43.80USD-0.927%(-0.41)1Vol1,228OI
AMZN281215P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 43.80 | 43.80 | 43.80 | 43.80 | -0.927% | 1 | 1,229 | 0.000% |
| 2026-10-05 | 45.05 | 45.05 | 44.21 | 44.21 | -3.472% | 17 | 1,239 | -0.927% |
| 2026-09-30 | 45.75 | 45.80 | 45.75 | 45.80 | -1.442% | 3 | 1,240 | -4.367% |
| 2026-09-25 | 46.47 | 46.47 | 46.47 | 46.47 | +0.868% | 2 | 1,240 | -5.746% |
| 2026-09-24 | 47.70 | 47.83 | 46.07 | 46.07 | -0.668% | 12 | 1,231 | -4.927% |
| 2026-09-23 | 46.38 | 46.38 | 46.38 | 46.38 | +3.991% | 5 | 1,226 | -5.563% |
| 2026-09-22 | 44.66 | 44.66 | 44.20 | 44.60 | +2.176% | 53 | 1,203 | -1.794% |
| 2026-09-21 | 44.20 | 44.20 | 43.60 | 43.65 | -6.068% | 8 | 1,205 | +0.344% |
| 2026-09-17 | 46.45 | 46.47 | 46.45 | 46.47 | -4.047% | 3 | 1,208 | -5.746% |
| 2026-09-16 | 48.44 | 48.44 | 48.43 | 48.43 | +4.600% | 4 | 1,206 | -9.560% |
| 2026-09-14 | 46.66 | 46.66 | 46.30 | 46.30 | +2.117% | 7 | 1,211 | -5.400% |
| 2026-09-11 | 45.50 | 45.50 | 45.34 | 45.34 | -5.047% | 3 | 1,212 | -3.397% |
| 2026-09-09 | 47.88 | 48.25 | 47.70 | 47.75 | +2.887% | 90 | 1,122 | -8.272% |
| 2026-09-08 | 46.41 | 46.41 | 46.41 | 46.41 | +2.405% | 1 | 1,121 | -5.624% |
| 2026-09-04 | 45.32 | 45.32 | 45.32 | 45.32 | -0.396% | 1 | 1,120 | -3.354% |
| 2026-09-03 | 45.27 | 45.50 | 45.27 | 45.50 | -0.698% | 3 | 1,118 | -3.736% |
| 2026-09-02 | 46.50 | 46.50 | 45.82 | 45.82 | -1.484% | 14 | 1,128 | -4.409% |
| 2026-09-01 | 45.35 | 46.85 | 45.35 | 46.51 | +3.356% | 13 | 1,125 | -5.827% |
| 2026-08-31 | 44.55 | 45.40 | 44.55 | 45.00 | +2.412% | 23 | 1,105 | -2.667% |
| 2026-08-28 | 45.47 | 45.47 | 43.63 | 43.94 | -5.809% | 40 | 1,092 | -0.319% |
| 2026-08-27 | 46.36 | 46.65 | 46.36 | 46.65 | +2.663% | 88 | 1,070 | -6.109% |
| 2026-08-26 | 45.44 | 45.44 | 45.44 | 45.44 | -0.044% | 1 | 1,070 | -3.609% |
| 2026-08-25 | 45.46 | 45.46 | 45.46 | 45.46 | +0.731% | 1 | 1,069 | -3.652% |
| 2026-08-24 | 45.08 | 45.13 | 44.80 | 45.13 | -1.849% | 5 | 1,070 | -2.947% |
| 2026-08-21 | 45.60 | 45.98 | 45.60 | 45.98 | +1.166% | 251 | 900 | -4.741% |
| 2026-08-20 | 44.18 | 46.08 | 44.18 | 45.45 | +0.486% | 99 | 862 | -3.630% |
| 2026-08-19 | 45.23 | 45.23 | 45.23 | 45.23 | -0.155% | 1 | 861 | -3.162% |
| 2026-08-18 | 45.50 | 45.50 | 44.70 | 45.30 | -0.614% | 27 | 836 | -3.311% |
| 2026-08-17 | 45.25 | 45.60 | 45.25 | 45.58 | +2.542% | 84 | 832 | -3.905% |
| 2026-08-14 | 44.35 | 44.56 | 44.35 | 44.45 | +0.497% | 4 | 829 | -1.462% |
| 2026-08-13 | 43.80 | 44.23 | 43.80 | 44.23 | +2.171% | 7 | 823 | -0.972% |
| 2026-08-12 | 43.17 | 43.83 | 43.17 | 43.29 | +1.027% | 7 | 823 | +1.178% |
| 2026-08-11 | 42.85 | 42.85 | 42.85 | 42.85 | +3.129% | 1 | 824 | +2.217% |
| 2026-08-10 | 41.35 | 41.55 | 41.35 | 41.55 | +2.315% | 11 | 823 | +5.415% |
| 2026-08-07 | 42.00 | 42.00 | 40.61 | 40.61 | -6.364% | 20 | 803 | +7.855% |
| 2026-08-06 | 43.37 | 43.37 | 43.37 | 43.37 | +2.821% | 1 | 802 | +0.991% |
| 2026-08-05 | 42.29 | 42.29 | 42.00 | 42.18 | -0.095% | 113 | 713 | +3.841% |
| 2026-08-04 | 42.00 | 42.22 | 41.99 | 42.22 | +4.453% | 7 | 715 | +3.742% |
| 2026-08-03 | 40.33 | 40.47 | 39.74 | 40.42 | -7.675% | 48 | 716 | +8.362% |
| 2026-07-31 | 45.77 | 45.77 | 43.70 | 43.78 | -21.975% | 58 | 696 | +0.046% |
| 2026-07-30 | 56.09 | 56.11 | 56.09 | 56.11 | -6.561% | 2 | 696 | -21.939% |
| 2026-07-29 | 60.00 | 60.05 | 60.00 | 60.05 | -0.563% | 2 | 696 | -27.061% |
| 2026-07-28 | 60.39 | 60.39 | 60.39 | 60.39 | +4.085% | 1 | 696 | -27.471% |
| 2026-07-27 | 58.05 | 58.05 | 58.02 | 58.02 | -2.537% | 3 | 697 | -24.509% |
| 2026-07-23 | 59.53 | 59.53 | 59.53 | 59.53 | +11.584% | 1 | 697 | -26.424% |
| 2026-07-21 | 53.35 | 53.35 | 53.35 | 53.35 | +0.339% | 1 | 697 | -17.901% |
| 2026-07-20 | 53.28 | 53.52 | 53.17 | 53.17 | +1.180% | 4 | 697 | -17.623% |
| 2026-07-16 | 51.90 | 54.00 | 51.31 | 52.55 | +1.624% | 11 | 700 | -16.651% |
| 2026-07-15 | 51.65 | 51.71 | 51.65 | 51.71 | -4.612% | 5 | 695 | -15.297% |
| 2026-07-13 | 54.53 | 54.53 | 53.92 | 54.21 | -1.615% | 16 | 695 | -19.203% |
| 2026-07-10 | 55.16 | 55.47 | 55.09 | 55.10 | -3.418% | 42 | 675 | -20.508% |
| 2026-07-08 | 56.35 | 57.09 | 56.05 | 57.05 | +0.849% | 6 | 673 | -23.225% |
| 2026-07-07 | 55.71 | 56.66 | 55.71 | 56.57 | -0.229% | 72 | 640 | -22.574% |
| 2026-07-02 | 56.70 | 56.70 | 56.70 | 56.70 | -2.577% | 1 | 639 | -22.751% |
| 2026-06-30 | 57.91 | 58.20 | 57.91 | 58.20 | +0.692% | 2 | 638 | -24.742% |
| 2026-06-29 | 57.80 | 57.80 | 57.80 | 57.80 | -9.786% | 105 | 708 | -24.221% |
| 2026-06-25 | 61.50 | 64.07 | 61.50 | 64.07 | +5.691% | 6 | 703 | -31.637% |
| 2026-06-22 | 58.70 | 60.62 | 58.61 | 60.62 | +5.813% | 5 | 706 | -27.747% |
| 2026-06-18 | 57.29 | 57.29 | 57.29 | 57.29 | +5.623% | 1 | 705 | -23.547% |
| 2026-06-16 | 53.92 | 54.45 | 53.92 | 54.24 | +0.743% | 13 | 700 | -19.248% |
| 2026-06-15 | 54.75 | 54.75 | 53.84 | 53.84 | -9.891% | 33 | 680 | -18.648% |
| 2026-06-12 | 58.75 | 59.75 | 58.75 | 59.75 | +4.898% | 3 | 679 | -26.695% |
| 2026-06-11 | 58.00 | 58.05 | 56.96 | 56.96 | +0.761% | 17 | 679 | -23.104% |
| 2026-06-09 | 55.90 | 56.58 | 55.55 | 56.53 | +5.211% | 18 | 675 | -22.519% |
| 2026-06-08 | 53.73 | 53.73 | 53.73 | 53.73 | -0.408% | 1 | 675 | -18.481% |
| 2026-06-05 | 53.95 | 53.95 | 53.95 | 53.95 | +4.961% | 1 | 674 | -18.814% |
| 2026-06-04 | 51.70 | 51.70 | 51.35 | 51.40 | -2.836% | 4 | 671 | -14.786% |
| 2026-06-03 | 50.67 | 52.90 | 50.67 | 52.90 | +7.128% | 7 | 672 | -17.202% |
| 2026-06-02 | 48.96 | 49.38 | 48.96 | 49.38 | +1.814% | 12 | 674 | -11.300% |
| 2026-06-01 | 46.42 | 48.50 | 46.01 | 48.50 | +8.744% | 34 | 642 | -9.691% |
| 2026-05-29 | 43.54 | 44.60 | 43.54 | 44.60 | +1.019% | 22 | 645 | -1.794% |
| 2026-05-28 | 45.47 | 45.47 | 44.15 | 44.15 | -0.045% | 8 | 647 | -0.793% |
| 2026-05-27 | 44.82 | 44.82 | 43.88 | 44.17 | -3.348% | 16 | 637 | -0.838% |
| 2026-05-26 | 45.00 | 46.00 | 44.58 | 45.70 | +3.184% | 420 | 444 | -4.158% |
| 2026-05-22 | 44.29 | 44.29 | 44.29 | 44.29 | -3.445% | 10 | 434 | -1.106% |
| 2026-05-21 | 45.61 | 45.87 | 45.47 | 45.87 | -0.174% | 6 | 429 | -4.513% |
| 2026-05-20 | 45.78 | 45.95 | 45.78 | 45.95 | -1.921% | 2 | 429 | -4.679% |
| 2026-05-19 | 47.18 | 47.77 | 46.85 | 46.85 | +5.281% | 177 | 350 | -6.510% |
| 2026-05-18 | 44.50 | 44.50 | 44.50 | 44.50 | -3.261% | 1 | 350 | -1.573% |
| 2026-05-15 | 46.50 | 46.50 | 45.85 | 46.00 | +4.025% | 10 | 345 | -4.783% |
| 2026-05-14 | 44.00 | 44.39 | 44.00 | 44.22 | +0.523% | 4 | 346 | -0.950% |
| 2026-05-13 | 44.90 | 44.90 | 43.80 | 43.99 | -3.404% | 135 | 338 | -0.432% |
| 2026-05-12 | 45.00 | 45.54 | 44.88 | 45.54 | +5.784% | 7 | 335 | -3.821% |
| 2026-05-08 | 43.07 | 43.14 | 43.05 | 43.05 | +0.584% | 12 | 334 | +1.742% |
| 2026-05-07 | 42.80 | 42.80 | 42.80 | 42.80 | +0.469% | 100 | 271 | +2.336% |
| 2026-05-06 | 43.55 | 43.55 | 42.59 | 42.60 | -4.377% | 31 | 267 | +2.817% |
| 2026-05-04 | 44.68 | 44.68 | 44.55 | 44.55 | -1.937% | 4 | 264 | -1.684% |
| 2026-05-01 | 45.00 | 45.43 | 45.00 | 45.43 | -0.066% | 14 | 263 | -3.588% |
| 2026-04-30 | 47.93 | 48.13 | 45.46 | 45.46 | -6.307% | 27 | 269 | -3.652% |
| 2026-04-29 | 47.70 | 48.70 | 47.70 | 48.52 | -3.250% | 3 | 270 | -9.728% |
| 2026-04-28 | 49.94 | 50.15 | 49.74 | 50.15 | +1.724% | 27 | 269 | -12.662% |
| 2026-04-27 | 49.90 | 49.90 | 48.01 | 49.30 | +1.025% | 44 | 239 | -11.156% |
| 2026-04-24 | 50.30 | 50.45 | 48.80 | 48.80 | -4.594% | 28 | 242 | -10.246% |
| 2026-04-23 | 51.05 | 51.25 | 51.05 | 51.15 | -1.918% | 6 | 243 | -14.370% |
| 2026-04-22 | 52.70 | 52.77 | 52.15 | 52.15 | -1.511% | 16 | 250 | -16.012% |
| 2026-04-21 | 52.39 | 52.95 | 52.39 | 52.95 | +0.570% | 20 | 250 | -17.280% |
| 2026-04-17 | 52.49 | 53.00 | 52.35 | 52.65 | -2.770% | 51 | 256 | -16.809% |
| 2026-04-16 | 55.60 | 55.60 | 54.15 | 54.15 | -0.642% | 36 | 265 | -19.114% |
| 2026-04-15 | 54.55 | 55.00 | 54.50 | 54.50 | +1.964% | 14 | 255 | -19.633% |
| 2026-04-14 | 54.73 | 54.73 | 53.43 | 53.45 | -8.851% | 17 | 249 | -18.054% |
| 2026-04-10 | 58.64 | 58.64 | 58.64 | 58.64 | -7.726% | 1 | 249 | -25.307% |
| 2026-04-09 | 63.90 | 63.90 | 63.55 | 63.55 | -1.808% | 2 | 249 | -31.078% |
| 2026-04-08 | 64.95 | 65.00 | 64.71 | 64.72 | -8.909% | 12 | 250 | -32.324% |
| 2026-04-07 | 71.05 | 71.05 | 71.05 | 71.05 | +0.538% | 10 | 250 | -38.353% |
| 2026-04-01 | 70.63 | 70.67 | 70.63 | 70.67 | -6.768% | 2 | 250 | -38.022% |
| 2026-03-27 | 75.85 | 75.85 | 75.80 | 75.80 | +5.351% | 2 | 251 | -42.216% |
| 2026-03-26 | 70.42 | 71.95 | 70.42 | 71.95 | -2.242% | 3 | 252 | -39.124% |
| 2026-03-20 | 73.60 | 73.60 | 73.60 | 73.60 | +2.865% | 1 | 253 | -40.489% |
| 2026-03-18 | 70.50 | 71.55 | 70.50 | 71.55 | +1.605% | 2 | 253 | -38.784% |
| 2026-03-16 | 70.42 | 70.42 | 70.42 | 70.42 | -4.190% | 1 | 253 | -37.802% |
| 2026-03-13 | 73.50 | 73.50 | 73.50 | 73.50 | +2.083% | 1 | 253 | -40.408% |
| 2026-03-12 | 72.00 | 72.00 | 72.00 | 72.00 | +2.447% | 1 | 254 | -39.167% |
| 2026-03-11 | 70.28 | 70.28 | 70.28 | 70.28 | -0.622% | 1 | 255 | -37.678% |
| 2026-03-10 | 70.72 | 70.72 | 70.72 | 70.72 | -4.857% | 10 | 255 | -38.066% |
| 2026-03-09 | 74.33 | 74.33 | 74.33 | 74.33 | +6.873% | 10 | 265 | -41.074% |
| 2026-03-05 | 68.22 | 69.55 | 68.21 | 69.55 | -5.374% | 19 | 265 | -37.024% |
| 2026-03-03 | 74.95 | 75.30 | 73.40 | 73.50 | -1.541% | 210 | 250 | -40.408% |
| 2026-02-26 | 74.65 | 74.65 | 74.65 | 74.65 | -2.354% | 1 | 163 | -41.326% |
| 2026-02-23 | 76.10 | 76.45 | 76.10 | 76.45 | +1.031% | 2 | 163 | -42.708% |
| 2026-02-19 | 75.55 | 75.85 | 75.51 | 75.67 | -5.128% | 12 | 163 | -42.117% |
| 2026-02-17 | 79.76 | 79.76 | 79.76 | 79.76 | +1.605% | 1 | 157 | -45.085% |
| 2026-02-12 | 77.00 | 79.00 | 77.00 | 78.50 | +3.289% | 6 | 157 | -44.204% |
| 2026-02-11 | 75.20 | 76.00 | 75.20 | 76.00 | +3.401% | 2 | 160 | -42.368% |
| 2026-02-10 | 73.35 | 73.50 | 73.35 | 73.50 | +2.083% | 2 | 160 | -40.408% |
| 2026-02-09 | 71.20 | 72.00 | 71.20 | 72.00 | +1.551% | 3 | 161 | -39.167% |
| 2026-02-06 | 74.88 | 74.88 | 70.90 | 70.90 | +7.424% | 8 | 161 | -38.223% |
| 2026-02-05 | 65.00 | 67.00 | 65.00 | 66.00 | +9.362% | 5 | 160 | -33.636% |
| 2026-02-04 | 58.35 | 60.35 | 58.13 | 60.35 | +3.605% | 16 | 163 | -27.423% |
| 2026-02-03 | 55.15 | 58.50 | 55.15 | 58.25 | +5.621% | 11 | 164 | -24.807% |
| 2026-02-02 | 54.81 | 55.15 | 54.65 | 55.15 | -1.851% | 4 | 166 | -20.580% |
| 2026-01-30 | 55.90 | 56.19 | 55.90 | 56.19 | -1.852% | 4 | 166 | -22.050% |
| 2026-01-29 | 57.25 | 57.25 | 57.25 | 57.25 | +4.148% | 1 | 164 | -23.493% |
| 2026-01-27 | 54.97 | 54.97 | 54.97 | 54.97 | -2.966% | 1 | 165 | -20.320% |
| 2026-01-26 | 56.61 | 56.65 | 56.61 | 56.65 | -0.562% | 2 | 165 | -22.683% |
| 2026-01-23 | 56.95 | 56.97 | 56.95 | 56.97 | -7.366% | 25 | 164 | -23.117% |
| 2026-01-21 | 61.24 | 61.50 | 61.24 | 61.50 | +2.500% | 2 | 139 | -28.780% |
| 2026-01-20 | 59.00 | 60.00 | 59.00 | 60.00 | +3.627% | 3 | 139 | -27.000% |
| 2026-01-15 | 57.78 | 57.90 | 57.78 | 57.90 | -0.515% | 2 | 141 | -24.352% |
| 2026-01-14 | 57.15 | 58.25 | 57.15 | 58.20 | +3.929% | 9 | 142 | -24.742% |
| 2026-01-13 | 55.50 | 56.00 | 55.50 | 56.00 | +4.380% | 2 | 149 | -21.786% |
| 2026-01-12 | 53.71 | 54.07 | 53.62 | 53.65 | -0.832% | 91 | 150 | -18.360% |
| 2026-01-09 | 55.15 | 55.15 | 54.10 | 54.10 | -1.726% | 9 | 66 | -19.039% |
| 2026-01-08 | 55.05 | 55.05 | 55.05 | 55.05 | -2.220% | 12 | 65 | -20.436% |
| 2026-01-07 | 55.82 | 56.30 | 54.91 | 56.30 | -9.732% | 60 | 53 | -22.202% |
| 2026-01-02 | 61.12 | 62.37 | 61.12 | 62.37 | +4.037% | 3 | 3 | -29.774% |
| 2025-12-29 | 59.95 | 59.95 | 59.95 | 59.95 | 0.000% | 1 | 1 | -26.939% |