AMZN281215P00280000
AMZN Dec 15 2028 280.00 Put
optionOPRA
EODOct 6, 2026
55.30USD-2.829%(-1.61)7Vol2,180OI
AMZN281215P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 55.30 | 55.30 | 55.30 | 55.30 | -2.829% | 7 | 2,173 | 0.000% |
| 2026-10-02 | 56.91 | 56.91 | 56.91 | 56.91 | -1.455% | 1 | 2,172 | -2.829% |
| 2026-10-01 | 57.80 | 57.85 | 57.75 | 57.75 | +0.873% | 64 | 2,133 | -4.242% |
| 2026-09-30 | 57.25 | 57.25 | 57.25 | 57.25 | -2.137% | 10 | 2,133 | -3.406% |
| 2026-09-29 | 58.61 | 58.61 | 58.50 | 58.50 | -0.154% | 43 | 2,090 | -5.470% |
| 2026-09-28 | 58.82 | 58.82 | 58.59 | 58.59 | +0.930% | 12 | 2,090 | -5.615% |
| 2026-09-24 | 57.90 | 58.05 | 57.90 | 58.05 | -0.343% | 37 | 2,065 | -4.737% |
| 2026-09-23 | 57.80 | 58.77 | 57.80 | 58.25 | +3.740% | 23 | 2,059 | -5.064% |
| 2026-09-22 | 56.10 | 56.23 | 56.05 | 56.15 | -0.883% | 86 | 1,985 | -1.514% |
| 2026-09-18 | 56.82 | 56.82 | 56.65 | 56.65 | -1.854% | 11 | 1,975 | -2.383% |
| 2026-09-17 | 57.71 | 57.72 | 57.69 | 57.72 | -3.880% | 4 | 1,973 | -4.193% |
| 2026-09-16 | 60.00 | 60.05 | 60.00 | 60.05 | +3.534% | 2 | 1,973 | -7.910% |
| 2026-09-14 | 57.91 | 58.00 | 57.91 | 58.00 | -2.521% | 2 | 1,971 | -4.655% |
| 2026-09-09 | 59.37 | 59.50 | 59.37 | 59.50 | +6.593% | 11 | 1,961 | -7.059% |
| 2026-09-03 | 55.82 | 55.82 | 55.82 | 55.82 | -2.972% | 1 | 1,960 | -0.932% |
| 2026-09-02 | 57.40 | 57.53 | 57.40 | 57.53 | -0.605% | 2 | 1,962 | -3.876% |
| 2026-09-01 | 57.95 | 58.04 | 57.88 | 57.88 | +3.914% | 105 | 1,905 | -4.457% |
| 2026-08-31 | 56.40 | 56.86 | 55.70 | 55.70 | +1.016% | 4 | 1,907 | -0.718% |
| 2026-08-28 | 55.40 | 55.40 | 55.14 | 55.14 | -3.719% | 10 | 1,914 | +0.290% |
| 2026-08-27 | 57.13 | 57.50 | 57.13 | 57.27 | +3.357% | 45 | 1,898 | -3.440% |
| 2026-08-24 | 55.58 | 55.58 | 55.41 | 55.41 | +0.745% | 2 | 1,897 | -0.199% |
| 2026-08-19 | 55.80 | 55.81 | 55.00 | 55.00 | -2.048% | 78 | 1,822 | +0.545% |
| 2026-08-18 | 56.20 | 56.20 | 56.15 | 56.15 | -0.619% | 50 | 1,772 | -1.514% |
| 2026-08-17 | 56.55 | 56.70 | 56.45 | 56.50 | +3.102% | 250 | 1,761 | -2.124% |
| 2026-08-13 | 54.25 | 54.80 | 54.25 | 54.80 | +1.388% | 2 | 1,759 | +0.912% |
| 2026-08-12 | 53.75 | 54.05 | 53.65 | 54.05 | +1.789% | 18 | 1,743 | +2.313% |
| 2026-08-11 | 52.80 | 53.10 | 52.80 | 53.10 | +2.057% | 31 | 1,736 | +4.143% |
| 2026-08-10 | 51.58 | 52.03 | 51.58 | 52.03 | -0.895% | 21 | 1,735 | +6.285% |
| 2026-08-07 | 52.41 | 52.50 | 52.13 | 52.50 | -1.538% | 4 | 1,732 | +5.333% |
| 2026-08-06 | 52.70 | 53.32 | 52.70 | 53.32 | -0.299% | 2 | 1,731 | +3.713% |
| 2026-08-05 | 52.30 | 53.48 | 52.30 | 53.48 | +2.159% | 385 | 1,353 | +3.403% |
| 2026-08-04 | 52.70 | 52.70 | 51.55 | 52.35 | +4.805% | 42 | 1,360 | +5.635% |
| 2026-08-03 | 49.81 | 50.20 | 48.55 | 49.95 | -7.070% | 175 | 1,376 | +10.711% |
| 2026-07-31 | 56.63 | 56.63 | 53.75 | 53.75 | -21.818% | 355 | 1,252 | +2.884% |
| 2026-07-30 | 68.75 | 68.75 | 68.75 | 68.75 | +4.818% | 1 | 1,252 | -19.564% |
| 2026-07-21 | 65.59 | 65.59 | 65.59 | 65.59 | +1.126% | 1 | 1,252 | -15.688% |
| 2026-07-20 | 65.86 | 65.87 | 64.86 | 64.86 | +1.741% | 14 | 1,246 | -14.739% |
| 2026-07-16 | 63.75 | 63.75 | 63.75 | 63.75 | +0.600% | 5 | 1,246 | -13.255% |
| 2026-07-15 | 64.93 | 64.94 | 63.37 | 63.37 | -5.277% | 57 | 1,250 | -12.735% |
| 2026-07-14 | 67.14 | 67.14 | 66.87 | 66.90 | +2.059% | 4 | 1,250 | -17.339% |
| 2026-07-13 | 65.55 | 65.55 | 65.55 | 65.55 | -2.484% | 4 | 1,246 | -15.637% |
| 2026-07-09 | 68.80 | 68.80 | 67.21 | 67.22 | -1.840% | 425 | 915 | -17.733% |
| 2026-07-07 | 68.36 | 69.40 | 68.36 | 68.48 | +0.484% | 390 | 761 | -19.246% |
| 2026-07-06 | 68.10 | 68.15 | 68.10 | 68.15 | -1.375% | 50 | 711 | -18.855% |
| 2026-07-02 | 69.75 | 69.75 | 69.10 | 69.10 | -8.827% | 35 | 711 | -19.971% |
| 2026-06-25 | 75.79 | 75.79 | 75.79 | 75.79 | +8.909% | 20 | 691 | -27.035% |
| 2026-06-17 | 69.56 | 69.67 | 69.56 | 69.59 | +4.333% | 46 | 646 | -20.535% |
| 2026-06-15 | 66.70 | 66.70 | 66.70 | 66.70 | -2.812% | 1 | 646 | -17.091% |
| 2026-06-10 | 68.63 | 68.63 | 68.63 | 68.63 | +0.852% | 5 | 641 | -19.423% |
| 2026-06-09 | 68.05 | 68.05 | 68.05 | 68.05 | +7.165% | 1 | 640 | -18.736% |
| 2026-06-05 | 63.50 | 63.50 | 63.50 | 63.50 | +0.602% | 1 | 639 | -12.913% |
| 2026-06-04 | 63.12 | 63.12 | 63.12 | 63.12 | -1.805% | 1 | 638 | -12.389% |
| 2026-06-03 | 63.85 | 65.05 | 63.85 | 64.28 | +4.266% | 5 | 633 | -13.970% |
| 2026-06-02 | 61.65 | 61.65 | 61.65 | 61.65 | +6.293% | 2 | 633 | -10.300% |
| 2026-06-01 | 58.00 | 58.00 | 58.00 | 58.00 | +6.227% | 1 | 632 | -4.655% |
| 2026-05-29 | 54.60 | 54.60 | 54.60 | 54.60 | +0.147% | 1 | 631 | +1.282% |
| 2026-05-28 | 55.15 | 55.15 | 54.52 | 54.52 | +0.963% | 3 | 630 | +1.431% |
| 2026-05-27 | 54.00 | 54.00 | 54.00 | 54.00 | -1.996% | 4 | 626 | +2.407% |
| 2026-05-22 | 55.10 | 55.10 | 55.10 | 55.10 | +0.218% | 2 | 626 | +0.363% |
| 2026-05-21 | 55.90 | 55.90 | 54.98 | 54.98 | -5.565% | 24 | 608 | +0.582% |
| 2026-05-19 | 58.87 | 58.87 | 58.22 | 58.22 | +3.964% | 24 | 596 | -5.015% |
| 2026-05-18 | 56.00 | 56.00 | 56.00 | 56.00 | -0.797% | 1 | 597 | -1.250% |
| 2026-05-15 | 57.11 | 57.11 | 56.45 | 56.45 | +2.636% | 42 | 577 | -2.037% |
| 2026-05-14 | 54.30 | 55.00 | 54.30 | 55.00 | +1.122% | 4 | 575 | +0.545% |
| 2026-05-13 | 54.40 | 54.40 | 54.39 | 54.39 | +1.854% | 4 | 573 | +1.673% |
| 2026-05-11 | 53.66 | 53.66 | 53.30 | 53.40 | +0.112% | 55 | 573 | +3.558% |
| 2026-05-08 | 53.80 | 53.80 | 53.29 | 53.34 | -1.131% | 12 | 567 | +3.675% |
| 2026-05-07 | 53.95 | 53.95 | 53.95 | 53.95 | +1.985% | 1 | 567 | +2.502% |
| 2026-05-05 | 52.23 | 52.90 | 52.23 | 52.90 | -1.398% | 3 | 566 | +4.537% |
| 2026-05-04 | 54.45 | 55.40 | 53.44 | 53.65 | -8.759% | 39 | 553 | +3.075% |
| 2026-04-29 | 59.00 | 59.00 | 58.50 | 58.80 | -3.480% | 4 | 553 | -5.952% |
| 2026-04-28 | 60.85 | 60.95 | 60.85 | 60.92 | +0.181% | 3 | 553 | -9.225% |
| 2026-04-24 | 60.76 | 60.83 | 60.76 | 60.81 | -3.184% | 45 | 515 | -9.061% |
| 2026-04-23 | 61.90 | 62.89 | 61.90 | 62.81 | -0.460% | 3 | 514 | -11.957% |
| 2026-04-22 | 63.98 | 63.98 | 63.10 | 63.10 | -1.406% | 72 | 502 | -12.361% |
| 2026-04-21 | 64.20 | 64.20 | 64.00 | 64.00 | +1.026% | 2 | 502 | -13.594% |
| 2026-04-17 | 63.80 | 63.80 | 63.35 | 63.35 | -3.650% | 2 | 501 | -12.707% |
| 2026-04-16 | 65.75 | 66.00 | 65.75 | 65.75 | -0.439% | 8 | 499 | -15.894% |
| 2026-04-15 | 66.04 | 66.04 | 66.04 | 66.04 | -0.181% | 1 | 498 | -16.263% |
| 2026-04-14 | 65.85 | 66.16 | 65.38 | 66.16 | -6.817% | 443 | 91 | -16.415% |
| 2026-04-13 | 71.00 | 71.00 | 71.00 | 71.00 | -3.664% | 6 | 97 | -22.113% |
| 2026-04-09 | 73.70 | 73.70 | 73.70 | 73.70 | -13.192% | 1 | 97 | -24.966% |
| 2026-04-01 | 85.20 | 85.20 | 84.90 | 84.90 | -1.164% | 6 | 96 | -34.865% |
| 2026-03-16 | 85.90 | 85.90 | 85.90 | 85.90 | +3.995% | 5 | 96 | -35.623% |
| 2026-03-05 | 82.05 | 83.55 | 81.80 | 82.60 | -6.561% | 36 | 99 | -33.051% |
| 2026-03-03 | 88.44 | 88.50 | 88.40 | 88.40 | -0.057% | 4 | 128 | -37.443% |
| 2026-02-26 | 88.40 | 88.45 | 88.40 | 88.45 | +1.550% | 10 | 126 | -37.479% |
| 2026-02-24 | 87.10 | 87.10 | 87.10 | 87.10 | -3.704% | 11 | 124 | -36.510% |
| 2026-02-23 | 90.45 | 90.45 | 90.45 | 90.45 | +4.627% | 5 | 124 | -38.861% |
| 2026-02-20 | 86.45 | 86.45 | 86.45 | 86.45 | -5.000% | 1 | 119 | -36.032% |
| 2026-02-12 | 91.00 | 91.00 | 91.00 | 91.00 | +1.904% | 1 | 119 | -39.231% |
| 2026-02-11 | 89.00 | 89.30 | 89.00 | 89.30 | -0.524% | 2 | 120 | -38.074% |
| 2026-02-06 | 89.31 | 90.00 | 89.31 | 89.77 | +23.395% | 4 | 120 | -38.398% |
| 2026-02-04 | 72.75 | 72.75 | 72.75 | 72.75 | +3.485% | 1 | 117 | -23.986% |
| 2026-02-03 | 70.16 | 70.30 | 70.16 | 70.30 | +5.556% | 2 | 116 | -21.337% |
| 2026-02-02 | 66.60 | 66.60 | 66.60 | 66.60 | -1.987% | 1 | 116 | -16.967% |
| 2026-01-28 | 67.95 | 67.95 | 67.95 | 67.95 | -0.658% | 1 | 116 | -18.617% |
| 2026-01-26 | 68.40 | 68.40 | 68.40 | 68.40 | -4.269% | 7 | 115 | -19.152% |
| 2026-01-20 | 71.45 | 71.45 | 71.45 | 71.45 | +1.999% | 1 | 115 | -22.603% |
| 2026-01-15 | 69.97 | 70.05 | 69.97 | 70.05 | +6.152% | 2 | 114 | -21.056% |
| 2026-01-13 | 65.60 | 66.05 | 65.60 | 65.99 | +0.365% | 7 | 114 | -16.199% |
| 2026-01-12 | 65.18 | 65.75 | 65.18 | 65.75 | -9.059% | 68 | 112 | -15.894% |
| 2026-01-05 | 73.25 | 73.25 | 72.30 | 72.30 | -4.768% | 22 | 42 | -23.513% |
| 2026-01-02 | 70.75 | 76.20 | 70.75 | 75.92 | +5.532% | 54 | 42 | -27.160% |
| 2025-12-26 | 72.56 | 72.56 | 71.94 | 71.94 | 0.000% | 2 | 1 | -23.130% |