AMZN281215P00270000
AMZN Dec 15 2028 270.00 Put
optionOPRA
EODOct 6, 2026
49.00USD-1.010%(-0.50)1Vol2,148OI
AMZN281215P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 49.00 | 49.00 | 49.00 | 49.00 | -1.010% | 1 | 2,148 | 0.000% |
| 2026-10-05 | 49.50 | 49.50 | 49.50 | 49.50 | -4.163% | 1 | 2,147 | -1.010% |
| 2026-10-01 | 51.80 | 51.80 | 51.65 | 51.65 | -1.262% | 20 | 2,140 | -5.131% |
| 2026-09-29 | 52.31 | 52.31 | 52.31 | 52.31 | +0.134% | 1 | 2,140 | -6.328% |
| 2026-09-24 | 52.24 | 52.24 | 52.24 | 52.24 | +4.376% | 1 | 2,140 | -6.202% |
| 2026-09-22 | 50.40 | 50.50 | 49.90 | 50.05 | +2.060% | 505 | 2,225 | -2.098% |
| 2026-09-21 | 49.95 | 49.95 | 49.00 | 49.04 | -5.837% | 4 | 2,228 | -0.082% |
| 2026-09-17 | 51.82 | 52.08 | 51.81 | 52.08 | -4.353% | 5 | 2,229 | -5.914% |
| 2026-09-16 | 54.55 | 54.68 | 53.50 | 54.45 | +4.310% | 12 | 2,227 | -10.009% |
| 2026-09-14 | 52.16 | 52.20 | 52.16 | 52.20 | +2.353% | 6 | 2,227 | -6.130% |
| 2026-09-11 | 51.00 | 51.00 | 51.00 | 51.00 | -3.592% | 1 | 2,228 | -3.922% |
| 2026-09-10 | 52.90 | 52.90 | 52.90 | 52.90 | -1.085% | 4 | 2,226 | -7.372% |
| 2026-09-09 | 53.48 | 53.48 | 53.48 | 53.48 | +4.047% | 1 | 2,225 | -8.377% |
| 2026-09-08 | 51.40 | 51.40 | 51.40 | 51.40 | +0.883% | 1 | 2,224 | -4.669% |
| 2026-09-04 | 50.95 | 50.95 | 50.95 | 50.95 | -0.721% | 2 | 2,225 | -3.827% |
| 2026-09-02 | 52.30 | 52.30 | 51.32 | 51.32 | -2.154% | 2 | 2,225 | -4.521% |
| 2026-09-01 | 52.45 | 52.45 | 52.45 | 52.45 | +4.337% | 3 | 2,225 | -6.578% |
| 2026-08-31 | 50.51 | 50.51 | 50.27 | 50.27 | +2.237% | 2 | 2,225 | -2.526% |
| 2026-08-28 | 50.70 | 50.70 | 48.88 | 49.17 | -2.807% | 11 | 2,226 | -0.346% |
| 2026-08-25 | 50.66 | 50.66 | 50.59 | 50.59 | +1.586% | 2 | 2,224 | -3.143% |
| 2026-08-24 | 49.80 | 49.80 | 49.80 | 49.80 | -2.391% | 1 | 2,224 | -1.606% |
| 2026-08-21 | 51.02 | 51.02 | 51.02 | 51.02 | +0.374% | 1 | 2,223 | -3.959% |
| 2026-08-20 | 50.00 | 50.83 | 50.00 | 50.83 | +2.895% | 3 | 2,221 | -3.600% |
| 2026-08-19 | 50.00 | 50.36 | 49.40 | 49.40 | -2.429% | 37 | 2,212 | -0.810% |
| 2026-08-18 | 50.63 | 50.63 | 50.63 | 50.63 | -0.472% | 1 | 2,212 | -3.219% |
| 2026-08-17 | 49.95 | 50.87 | 49.95 | 50.87 | +2.457% | 3 | 2,212 | -3.676% |
| 2026-08-14 | 49.85 | 49.85 | 49.50 | 49.65 | +0.812% | 19 | 1,827 | -1.309% |
| 2026-08-13 | 49.36 | 49.36 | 48.70 | 49.25 | +0.860% | 404 | 1,927 | -0.508% |
| 2026-08-12 | 48.15 | 48.95 | 48.15 | 48.83 | +3.017% | 12 | 1,929 | +0.348% |
| 2026-08-11 | 47.40 | 47.40 | 47.40 | 47.40 | +2.553% | 5 | 1,924 | +3.376% |
| 2026-08-10 | 46.28 | 46.28 | 46.22 | 46.22 | -2.592% | 2 | 1,800 | +6.015% |
| 2026-08-07 | 47.50 | 47.61 | 46.50 | 47.45 | -2.806% | 506 | 1,523 | +3.267% |
| 2026-08-06 | 48.15 | 48.82 | 46.71 | 48.82 | +2.434% | 39 | 1,518 | +0.369% |
| 2026-08-05 | 47.24 | 48.70 | 47.23 | 47.66 | +0.549% | 17 | 1,503 | +2.812% |
| 2026-08-04 | 47.62 | 47.62 | 46.25 | 47.40 | +5.497% | 10 | 1,504 | +3.376% |
| 2026-08-03 | 45.50 | 45.50 | 44.25 | 44.93 | -7.456% | 84 | 1,519 | +9.059% |
| 2026-07-31 | 48.25 | 50.20 | 48.25 | 48.55 | -25.742% | 668 | 1,393 | +0.927% |
| 2026-07-28 | 65.38 | 65.38 | 65.38 | 65.38 | +0.817% | 1 | 1,393 | -25.054% |
| 2026-07-27 | 64.85 | 64.85 | 64.85 | 64.85 | -0.992% | 1 | 1,394 | -24.441% |
| 2026-07-23 | 65.18 | 65.50 | 65.18 | 65.50 | +10.177% | 11 | 1,384 | -25.191% |
| 2026-07-21 | 59.28 | 59.54 | 59.28 | 59.45 | +1.399% | 162 | 1,392 | -17.578% |
| 2026-07-20 | 59.43 | 59.43 | 58.63 | 58.63 | -2.120% | 7 | 1,396 | -16.425% |
| 2026-07-17 | 59.73 | 59.90 | 59.73 | 59.90 | +4.246% | 2 | 1,395 | -18.197% |
| 2026-07-16 | 57.46 | 57.46 | 57.46 | 57.46 | +0.279% | 5 | 1,395 | -14.723% |
| 2026-07-15 | 57.30 | 57.30 | 57.30 | 57.30 | -4.116% | 20 | 1,415 | -14.485% |
| 2026-07-13 | 60.06 | 60.06 | 59.59 | 59.76 | -1.872% | 18 | 1,417 | -18.005% |
| 2026-07-10 | 61.20 | 61.30 | 60.85 | 60.90 | -3.410% | 12 | 1,411 | -19.540% |
| 2026-07-08 | 62.44 | 63.09 | 62.12 | 63.05 | +2.138% | 92 | 1,365 | -22.284% |
| 2026-07-07 | 62.25 | 62.61 | 61.69 | 61.73 | -1.938% | 237 | 1,241 | -20.622% |
| 2026-07-02 | 63.45 | 63.45 | 62.95 | 62.95 | -1.717% | 34 | 1,241 | -22.160% |
| 2026-06-30 | 64.05 | 64.05 | 64.05 | 64.05 | +1.041% | 5 | 1,236 | -23.497% |
| 2026-06-29 | 63.39 | 63.39 | 63.39 | 63.39 | -7.134% | 2 | 1,237 | -22.701% |
| 2026-06-26 | 68.26 | 68.26 | 68.26 | 68.26 | -1.925% | 2 | 1,235 | -28.216% |
| 2026-06-25 | 69.72 | 70.00 | 69.60 | 69.60 | +5.375% | 3 | 1,237 | -29.598% |
| 2026-06-23 | 65.60 | 66.05 | 65.60 | 66.05 | +3.203% | 14 | 1,239 | -25.814% |
| 2026-06-17 | 63.25 | 64.00 | 62.97 | 64.00 | +6.631% | 55 | 1,265 | -23.438% |
| 2026-06-15 | 60.67 | 60.67 | 60.00 | 60.02 | -7.476% | 34 | 1,255 | -18.361% |
| 2026-06-12 | 64.87 | 64.87 | 64.87 | 64.87 | +0.730% | 1 | 1,255 | -24.464% |
| 2026-06-11 | 64.50 | 64.50 | 64.40 | 64.40 | +2.222% | 2 | 1,255 | -23.913% |
| 2026-06-10 | 63.00 | 63.00 | 63.00 | 63.00 | +2.857% | 1 | 1,254 | -22.222% |
| 2026-06-09 | 62.21 | 62.58 | 61.25 | 61.25 | +0.033% | 65 | 1,205 | -20.000% |
| 2026-06-08 | 60.47 | 61.23 | 60.47 | 61.23 | +7.553% | 9 | 1,200 | -19.974% |
| 2026-06-04 | 57.29 | 57.41 | 56.73 | 56.93 | -3.279% | 75 | 1,137 | -13.929% |
| 2026-06-03 | 58.03 | 60.10 | 57.20 | 58.86 | +7.291% | 525 | 744 | -16.752% |
| 2026-06-02 | 54.40 | 54.86 | 54.40 | 54.86 | +2.927% | 3 | 743 | -10.682% |
| 2026-06-01 | 52.58 | 53.30 | 52.58 | 53.30 | +8.444% | 261 | 521 | -8.068% |
| 2026-05-29 | 49.55 | 49.55 | 48.90 | 49.15 | -0.102% | 11 | 522 | -0.305% |
| 2026-05-28 | 49.88 | 49.88 | 49.20 | 49.20 | -0.966% | 7 | 515 | -0.407% |
| 2026-05-27 | 49.26 | 49.68 | 49.26 | 49.68 | -2.397% | 4 | 512 | -1.369% |
| 2026-05-26 | 49.71 | 51.40 | 49.71 | 50.90 | +2.642% | 26 | 507 | -3.733% |
| 2026-05-21 | 50.72 | 50.86 | 49.40 | 49.59 | -2.917% | 34 | 497 | -1.190% |
| 2026-05-20 | 50.50 | 51.08 | 50.50 | 51.08 | -1.901% | 5 | 498 | -4.072% |
| 2026-05-19 | 51.65 | 53.47 | 51.65 | 52.07 | +3.994% | 37 | 491 | -5.896% |
| 2026-05-18 | 49.30 | 50.07 | 49.30 | 50.07 | -2.417% | 3 | 489 | -2.137% |
| 2026-05-15 | 51.76 | 53.00 | 51.31 | 51.31 | +4.289% | 54 | 490 | -4.502% |
| 2026-05-14 | 48.75 | 49.25 | 48.75 | 49.20 | +0.696% | 91 | 465 | -0.407% |
| 2026-05-13 | 49.20 | 49.38 | 48.86 | 48.86 | -2.708% | 21 | 466 | +0.287% |
| 2026-05-12 | 50.37 | 50.50 | 50.22 | 50.22 | +3.825% | 11 | 467 | -2.429% |
| 2026-05-11 | 47.30 | 48.37 | 47.30 | 48.37 | -0.309% | 34 | 466 | +1.302% |
| 2026-05-08 | 48.52 | 48.52 | 48.52 | 48.52 | +1.294% | 10 | 470 | +0.989% |
| 2026-05-07 | 47.84 | 47.90 | 47.83 | 47.90 | +1.483% | 35 | 465 | +2.296% |
| 2026-05-06 | 47.75 | 47.75 | 47.10 | 47.20 | -1.420% | 189 | 298 | +3.814% |
| 2026-05-05 | 48.31 | 48.31 | 47.65 | 47.88 | -3.214% | 45 | 297 | +2.339% |
| 2026-05-04 | 49.82 | 50.30 | 47.82 | 49.47 | -2.136% | 71 | 264 | -0.950% |
| 2026-05-01 | 49.60 | 50.91 | 49.05 | 50.55 | -1.385% | 34 | 258 | -3.066% |
| 2026-04-30 | 48.99 | 53.50 | 48.99 | 51.26 | -4.079% | 19 | 250 | -4.409% |
| 2026-04-29 | 55.25 | 55.25 | 52.40 | 53.44 | -3.276% | 7 | 249 | -8.308% |
| 2026-04-28 | 55.28 | 55.29 | 55.25 | 55.25 | +1.283% | 42 | 249 | -11.312% |
| 2026-04-27 | 54.55 | 54.55 | 54.55 | 54.55 | -1.178% | 3 | 249 | -10.174% |
| 2026-04-24 | 55.45 | 55.45 | 55.20 | 55.20 | -3.412% | 45 | 266 | -11.232% |
| 2026-04-23 | 56.50 | 57.15 | 56.45 | 57.15 | -0.781% | 20 | 266 | -14.261% |
| 2026-04-22 | 58.28 | 58.28 | 57.25 | 57.60 | -1.201% | 31 | 239 | -14.931% |
| 2026-04-21 | 58.35 | 58.35 | 58.30 | 58.30 | -3.237% | 19 | 236 | -15.952% |
| 2026-04-20 | 60.35 | 60.35 | 60.25 | 60.25 | +4.059% | 2 | 235 | -18.672% |
| 2026-04-17 | 58.03 | 58.03 | 57.90 | 57.90 | -4.848% | 58 | 191 | -15.371% |
| 2026-04-16 | 61.00 | 61.00 | 60.85 | 60.85 | +1.620% | 2 | 191 | -19.474% |
| 2026-04-14 | 61.17 | 61.17 | 59.85 | 59.88 | -22.835% | 89 | 191 | -18.170% |
| 2026-04-01 | 77.70 | 77.70 | 77.47 | 77.60 | +1.372% | 52 | 191 | -36.856% |
| 2026-03-23 | 76.05 | 76.55 | 76.05 | 76.55 | +0.393% | 74 | 191 | -35.990% |
| 2026-03-04 | 76.00 | 76.55 | 75.95 | 76.25 | -6.154% | 8 | 117 | -35.738% |
| 2026-03-03 | 81.50 | 81.70 | 81.00 | 81.25 | +0.062% | 30 | 115 | -39.692% |
| 2026-02-26 | 81.16 | 81.20 | 81.16 | 81.20 | -2.051% | 10 | 101 | -39.655% |
| 2026-02-23 | 82.81 | 82.90 | 82.81 | 82.90 | +3.625% | 2 | 99 | -40.893% |
| 2026-02-06 | 80.00 | 80.00 | 80.00 | 80.00 | +24.611% | 14 | 99 | -38.750% |
| 2026-02-03 | 63.84 | 64.20 | 63.84 | 64.20 | +5.419% | 4 | 99 | -23.676% |
| 2026-02-02 | 60.91 | 60.91 | 60.90 | 60.90 | +1.180% | 2 | 98 | -19.540% |
| 2026-01-28 | 60.19 | 60.19 | 60.19 | 60.19 | -1.441% | 1 | 97 | -18.591% |
| 2026-01-27 | 61.07 | 61.07 | 61.07 | 61.07 | -1.896% | 1 | 97 | -19.764% |
| 2026-01-26 | 61.89 | 62.37 | 61.89 | 62.25 | -2.521% | 9 | 97 | -21.285% |
| 2026-01-15 | 63.79 | 63.86 | 63.79 | 63.86 | +2.176% | 2 | 90 | -23.270% |
| 2026-01-14 | 62.50 | 62.50 | 62.50 | 62.50 | +1.478% | 2 | 90 | -21.600% |
| 2026-01-13 | 61.63 | 61.63 | 61.59 | 61.59 | +4.020% | 2 | 88 | -20.442% |
| 2026-01-12 | 59.33 | 59.68 | 59.21 | 59.21 | -2.535% | 74 | 87 | -17.244% |
| 2026-01-08 | 60.75 | 60.75 | 60.75 | 60.75 | -9.328% | 12 | 12 | -19.342% |
| 2025-12-31 | 67.00 | 67.00 | 67.00 | 67.00 | +2.290% | 3 | 3 | -26.866% |
| 2025-12-30 | 65.50 | 65.50 | 65.50 | 65.50 | 0.000% | 3 | 3 | -25.191% |