AMZN281215P00300000
AMZN Dec 15 2028 300.00 Put
optionOPRA
EODOct 6, 2026
68.39USD-0.248%(-0.17)1Vol2,125OI
AMZN281215P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 68.39 | 68.39 | 68.39 | 68.39 | -0.248% | 1 | 2,126 | 0.000% |
| 2026-10-05 | 68.05 | 68.56 | 68.05 | 68.56 | -0.493% | 21 | 2,107 | -0.248% |
| 2026-10-02 | 68.67 | 68.90 | 68.67 | 68.90 | -3.501% | 5 | 2,106 | -0.740% |
| 2026-10-01 | 72.25 | 72.25 | 71.40 | 71.40 | +2.146% | 10 | 2,100 | -4.216% |
| 2026-09-30 | 69.86 | 69.97 | 69.86 | 69.90 | -2.046% | 12 | 2,107 | -2.160% |
| 2026-09-29 | 71.60 | 71.60 | 71.36 | 71.36 | -2.885% | 43 | 2,064 | -4.162% |
| 2026-09-28 | 73.00 | 73.48 | 73.00 | 73.48 | +2.425% | 10 | 2,064 | -6.927% |
| 2026-09-25 | 71.62 | 71.74 | 71.12 | 71.74 | +1.471% | 19 | 2,063 | -4.670% |
| 2026-09-24 | 72.60 | 72.60 | 70.70 | 70.70 | -0.324% | 33 | 2,086 | -3.267% |
| 2026-09-23 | 70.61 | 71.37 | 70.61 | 70.93 | +3.321% | 64 | 2,033 | -3.581% |
| 2026-09-22 | 68.38 | 68.65 | 68.38 | 68.65 | +2.082% | 10 | 2,033 | -0.379% |
| 2026-09-21 | 67.25 | 67.25 | 67.25 | 67.25 | -2.536% | 1 | 2,034 | +1.695% |
| 2026-09-18 | 69.35 | 69.50 | 69.00 | 69.00 | -3.361% | 7 | 2,038 | -0.884% |
| 2026-09-17 | 71.00 | 71.40 | 71.00 | 71.40 | -2.817% | 4 | 2,040 | -4.216% |
| 2026-09-16 | 73.47 | 73.47 | 73.47 | 73.47 | +2.042% | 1 | 2,041 | -6.914% |
| 2026-09-15 | 72.00 | 72.00 | 72.00 | 72.00 | +2.375% | 1 | 2,040 | -5.014% |
| 2026-09-14 | 70.33 | 70.33 | 70.33 | 70.33 | +3.048% | 1 | 2,039 | -2.758% |
| 2026-09-11 | 69.37 | 69.68 | 68.25 | 68.25 | -4.878% | 11 | 2,036 | +0.205% |
| 2026-09-10 | 71.75 | 71.75 | 71.75 | 71.75 | -0.554% | 1 | 2,035 | -4.683% |
| 2026-09-09 | 70.62 | 72.75 | 70.62 | 72.15 | +3.813% | 19 | 2,022 | -5.211% |
| 2026-09-08 | 69.95 | 69.95 | 69.50 | 69.50 | +2.206% | 6 | 2,021 | -1.597% |
| 2026-09-03 | 69.30 | 69.30 | 67.88 | 68.00 | -2.369% | 7 | 2,019 | +0.574% |
| 2026-09-02 | 69.45 | 69.70 | 69.45 | 69.65 | -1.206% | 4 | 2,018 | -1.809% |
| 2026-09-01 | 70.50 | 70.50 | 70.50 | 70.50 | +3.676% | 3 | 2,015 | -2.993% |
| 2026-08-31 | 68.00 | 68.00 | 68.00 | 68.00 | -1.148% | 1 | 2,015 | +0.574% |
| 2026-08-28 | 68.79 | 68.79 | 68.79 | 68.79 | -1.291% | 2 | 2,017 | -0.581% |
| 2026-08-27 | 69.60 | 69.90 | 69.60 | 69.69 | +3.459% | 14 | 2,016 | -1.865% |
| 2026-08-24 | 67.25 | 67.55 | 67.25 | 67.36 | -3.079% | 3 | 2,014 | +1.529% |
| 2026-08-21 | 69.50 | 69.50 | 69.50 | 69.50 | +2.206% | 1 | 2,015 | -1.597% |
| 2026-08-20 | 67.75 | 68.00 | 67.75 | 68.00 | +2.642% | 2 | 2,016 | +0.574% |
| 2026-08-19 | 66.85 | 67.10 | 66.25 | 66.25 | -3.072% | 100 | 1,970 | +3.230% |
| 2026-08-18 | 68.35 | 68.35 | 68.35 | 68.35 | -0.364% | 1 | 1,969 | +0.059% |
| 2026-08-17 | 68.00 | 69.00 | 68.00 | 68.60 | +2.526% | 4 | 1,967 | -0.306% |
| 2026-08-14 | 66.79 | 67.15 | 66.79 | 66.91 | +0.450% | 7 | 1,966 | +2.212% |
| 2026-08-13 | 66.67 | 66.71 | 66.61 | 66.61 | +1.664% | 11 | 1,955 | +2.672% |
| 2026-08-12 | 65.35 | 65.85 | 65.20 | 65.52 | +1.676% | 43 | 1,932 | +4.380% |
| 2026-08-11 | 63.60 | 64.44 | 63.60 | 64.44 | +2.710% | 3 | 1,931 | +6.130% |
| 2026-08-10 | 63.10 | 63.55 | 62.74 | 62.74 | -1.969% | 42 | 1,930 | +9.005% |
| 2026-08-07 | 64.00 | 64.00 | 64.00 | 64.00 | -2.588% | 2 | 1,928 | +6.859% |
| 2026-08-06 | 64.90 | 65.70 | 64.90 | 65.70 | +0.305% | 11 | 1,932 | +4.094% |
| 2026-08-05 | 63.50 | 65.50 | 63.50 | 65.50 | +2.826% | 98 | 2,028 | +4.412% |
| 2026-08-04 | 63.05 | 63.85 | 63.05 | 63.70 | +5.376% | 20 | 2,021 | +7.363% |
| 2026-08-03 | 60.00 | 61.02 | 59.75 | 60.45 | -7.541% | 43 | 2,029 | +13.135% |
| 2026-07-31 | 67.50 | 67.50 | 65.35 | 65.38 | -21.560% | 195 | 1,952 | +4.604% |
| 2026-07-30 | 83.35 | 83.35 | 83.35 | 83.35 | -5.284% | 1 | 1,951 | -17.948% |
| 2026-07-29 | 88.00 | 88.00 | 88.00 | 88.00 | +0.571% | 1 | 1,952 | -22.284% |
| 2026-07-28 | 87.50 | 87.50 | 87.50 | 87.50 | +1.744% | 1 | 1,952 | -21.840% |
| 2026-07-23 | 85.00 | 86.00 | 85.00 | 86.00 | +7.500% | 2 | 1,953 | -20.477% |
| 2026-07-22 | 80.00 | 80.00 | 80.00 | 80.00 | +2.604% | 1 | 1,953 | -14.513% |
| 2026-07-20 | 77.97 | 77.97 | 77.97 | 77.97 | -1.266% | 10 | 1,953 | -12.287% |
| 2026-07-17 | 78.97 | 78.97 | 78.97 | 78.97 | -0.038% | 2 | 1,951 | -13.397% |
| 2026-07-16 | 75.48 | 79.00 | 75.48 | 79.00 | +3.566% | 7 | 1,953 | -13.430% |
| 2026-07-15 | 76.32 | 76.33 | 76.24 | 76.28 | -7.450% | 78 | 1,953 | -10.343% |
| 2026-07-08 | 82.52 | 82.52 | 82.38 | 82.42 | +1.879% | 90 | 1,907 | -17.023% |
| 2026-07-07 | 81.87 | 81.96 | 80.90 | 80.90 | -3.334% | 62 | 1,878 | -15.464% |
| 2026-06-30 | 83.69 | 83.69 | 83.69 | 83.69 | +2.024% | 1 | 1,878 | -18.282% |
| 2026-06-29 | 82.37 | 82.37 | 82.03 | 82.03 | -7.728% | 4 | 1,878 | -16.628% |
| 2026-06-25 | 88.90 | 88.90 | 88.90 | 88.90 | +4.490% | 1 | 1,878 | -23.071% |
| 2026-06-24 | 84.63 | 85.08 | 84.63 | 85.08 | -1.185% | 15 | 1,875 | -19.617% |
| 2026-06-23 | 86.10 | 86.10 | 86.10 | 86.10 | -1.069% | 10 | 1,865 | -20.569% |
| 2026-06-22 | 85.48 | 87.03 | 85.48 | 87.03 | +4.228% | 25 | 1,847 | -21.418% |
| 2026-06-17 | 82.18 | 83.65 | 82.18 | 83.50 | +5.563% | 5 | 1,847 | -18.096% |
| 2026-06-15 | 79.77 | 79.77 | 79.09 | 79.10 | -6.985% | 21 | 1,832 | -13.540% |
| 2026-06-12 | 85.80 | 85.80 | 85.04 | 85.04 | +2.458% | 7 | 1,826 | -19.579% |
| 2026-06-09 | 78.72 | 83.00 | 78.72 | 83.00 | +3.298% | 20 | 1,825 | -17.602% |
| 2026-06-08 | 79.37 | 80.35 | 79.37 | 80.35 | +6.466% | 8 | 1,821 | -14.885% |
| 2026-06-04 | 75.45 | 75.79 | 75.38 | 75.47 | -3.380% | 75 | 1,750 | -9.381% |
| 2026-06-03 | 74.40 | 79.50 | 74.40 | 78.11 | +10.794% | 524 | 1,229 | -12.444% |
| 2026-06-01 | 70.50 | 70.50 | 70.50 | 70.50 | +6.047% | 1 | 1,228 | -2.993% |
| 2026-05-29 | 66.40 | 66.48 | 66.40 | 66.48 | +0.575% | 11 | 1,217 | +2.873% |
| 2026-05-27 | 66.30 | 66.30 | 66.10 | 66.10 | -3.644% | 23 | 1,218 | +3.464% |
| 2026-05-26 | 68.60 | 68.60 | 68.60 | 68.60 | +2.159% | 1 | 1,217 | -0.306% |
| 2026-05-22 | 66.95 | 67.15 | 66.95 | 67.15 | +0.104% | 181 | 1,070 | +1.847% |
| 2026-05-21 | 68.51 | 68.51 | 67.08 | 67.08 | -2.486% | 41 | 1,044 | +1.953% |
| 2026-05-20 | 68.18 | 68.79 | 68.10 | 68.79 | -3.655% | 233 | 862 | -0.581% |
| 2026-05-19 | 70.08 | 71.40 | 70.08 | 71.40 | +3.809% | 5 | 859 | -4.216% |
| 2026-05-15 | 68.83 | 68.83 | 68.78 | 68.78 | +3.694% | 2 | 858 | -0.567% |
| 2026-05-14 | 66.60 | 66.60 | 66.30 | 66.33 | +0.242% | 91 | 793 | +3.106% |
| 2026-05-13 | 66.45 | 66.47 | 66.17 | 66.17 | -2.043% | 54 | 791 | +3.355% |
| 2026-05-12 | 67.67 | 67.73 | 67.55 | 67.55 | +2.894% | 3 | 789 | +1.244% |
| 2026-05-11 | 65.65 | 65.65 | 65.65 | 65.65 | +1.312% | 1 | 790 | +4.174% |
| 2026-05-08 | 64.54 | 64.80 | 64.47 | 64.80 | +0.966% | 17 | 785 | +5.540% |
| 2026-05-07 | 64.13 | 64.18 | 64.13 | 64.18 | +0.313% | 2 | 785 | +6.560% |
| 2026-05-05 | 64.05 | 64.05 | 63.98 | 63.98 | -2.855% | 6 | 785 | +6.893% |
| 2026-05-04 | 66.35 | 66.40 | 65.86 | 65.86 | -1.363% | 21 | 790 | +3.841% |
| 2026-05-01 | 66.82 | 66.82 | 66.50 | 66.77 | -4.204% | 39 | 751 | +2.426% |
| 2026-04-30 | 72.33 | 72.33 | 69.70 | 69.70 | -1.609% | 2 | 751 | -1.879% |
| 2026-04-29 | 70.11 | 70.84 | 70.00 | 70.84 | -2.919% | 37 | 726 | -3.458% |
| 2026-04-28 | 72.95 | 72.97 | 72.65 | 72.97 | -0.110% | 114 | 638 | -6.277% |
| 2026-04-27 | 73.05 | 73.05 | 73.05 | 73.05 | +2.440% | 1 | 639 | -6.379% |
| 2026-04-24 | 73.70 | 73.70 | 71.00 | 71.31 | -5.236% | 48 | 673 | -4.095% |
| 2026-04-23 | 74.65 | 75.25 | 74.65 | 75.25 | -0.634% | 4 | 673 | -9.116% |
| 2026-04-22 | 76.30 | 76.42 | 75.73 | 75.73 | -1.649% | 18 | 683 | -9.692% |
| 2026-04-21 | 76.15 | 77.00 | 76.15 | 77.00 | -1.923% | 2 | 685 | -11.182% |
| 2026-04-20 | 79.10 | 80.17 | 78.35 | 78.51 | +2.560% | 560 | 374 | -12.890% |
| 2026-04-17 | 76.35 | 76.57 | 76.16 | 76.55 | -4.611% | 125 | 361 | -10.660% |
| 2026-04-16 | 80.25 | 80.25 | 80.25 | 80.25 | +1.621% | 1 | 360 | -14.779% |
| 2026-04-15 | 78.97 | 78.97 | 78.97 | 78.97 | +0.727% | 160 | 220 | -13.397% |
| 2026-04-14 | 79.68 | 79.81 | 77.12 | 78.40 | -10.553% | 40 | 197 | -12.768% |
| 2026-04-09 | 89.05 | 89.05 | 87.65 | 87.65 | -5.069% | 12 | 197 | -21.974% |
| 2026-04-08 | 93.00 | 93.00 | 92.30 | 92.33 | -8.439% | 10 | 189 | -25.929% |
| 2026-04-07 | 100.84 | 100.84 | 100.84 | 100.84 | +1.931% | 1 | 188 | -32.180% |
| 2026-04-06 | 99.10 | 99.10 | 98.93 | 98.93 | -1.129% | 2 | 188 | -30.870% |
| 2026-04-01 | 99.89 | 100.50 | 99.87 | 100.06 | -4.832% | 60 | 188 | -31.651% |
| 2026-03-27 | 105.14 | 105.14 | 105.14 | 105.14 | +4.254% | 3 | 158 | -34.953% |
| 2026-03-26 | 101.00 | 101.00 | 100.85 | 100.85 | +1.479% | 4 | 155 | -32.186% |
| 2026-03-25 | 99.38 | 99.38 | 99.38 | 99.38 | -2.079% | 2 | 154 | -31.183% |
| 2026-03-24 | 101.49 | 101.49 | 101.49 | 101.49 | +2.360% | 1 | 154 | -32.614% |
| 2026-03-23 | 98.30 | 99.15 | 98.30 | 99.15 | -3.924% | 12 | 154 | -31.024% |
| 2026-03-20 | 103.10 | 103.20 | 103.10 | 103.20 | +1.775% | 2 | 156 | -33.731% |
| 2026-03-19 | 101.09 | 101.46 | 100.90 | 101.40 | +1.380% | 46 | 156 | -32.554% |
| 2026-03-18 | 100.02 | 100.02 | 100.02 | 100.02 | +2.061% | 1 | 155 | -31.624% |
| 2026-03-17 | 98.00 | 98.00 | 98.00 | 98.00 | -2.429% | 3 | 154 | -30.214% |
| 2026-03-12 | 100.50 | 100.50 | 100.44 | 100.44 | +0.611% | 9 | 157 | -31.910% |
| 2026-03-11 | 97.02 | 99.83 | 97.02 | 99.83 | +2.024% | 12 | 156 | -31.494% |
| 2026-03-10 | 97.85 | 97.85 | 97.85 | 97.85 | -0.710% | 10 | 166 | -30.107% |
| 2026-03-05 | 97.92 | 98.55 | 97.92 | 98.55 | +0.408% | 5 | 156 | -30.604% |
| 2026-03-04 | 98.00 | 98.15 | 98.00 | 98.15 | -4.755% | 3 | 156 | -30.321% |
| 2026-03-03 | 103.05 | 103.05 | 103.05 | 103.05 | -0.435% | 2 | 158 | -33.634% |
| 2026-02-27 | 103.50 | 103.50 | 103.50 | 103.50 | -0.375% | 1 | 160 | -33.923% |
| 2026-02-26 | 103.77 | 103.89 | 103.77 | 103.89 | -1.057% | 20 | 159 | -34.171% |
| 2026-02-24 | 105.00 | 105.00 | 105.00 | 105.00 | +1.371% | 1 | 159 | -34.867% |
| 2026-02-20 | 103.58 | 103.58 | 103.58 | 103.58 | -1.587% | 1 | 160 | -33.974% |
| 2026-02-18 | 105.25 | 105.25 | 105.25 | 105.25 | -3.635% | 50 | 161 | -35.021% |
| 2026-02-12 | 108.10 | 109.22 | 108.10 | 109.22 | +3.970% | 31 | 111 | -37.383% |
| 2026-02-11 | 104.55 | 105.05 | 104.55 | 105.05 | +4.538% | 3 | 81 | -34.898% |
| 2026-02-10 | 100.49 | 100.49 | 100.49 | 100.49 | -1.451% | 1 | 78 | -31.943% |
| 2026-02-09 | 100.80 | 101.97 | 100.46 | 101.97 | +1.919% | 21 | 77 | -32.931% |
| 2026-02-06 | 104.70 | 105.00 | 100.05 | 100.05 | +7.005% | 27 | 58 | -31.644% |
| 2026-02-05 | 93.50 | 93.50 | 93.50 | 93.50 | +11.270% | 10 | 33 | -26.856% |
| 2026-02-03 | 80.05 | 84.03 | 79.73 | 84.03 | +4.933% | 7 | 33 | -18.612% |
| 2026-02-02 | 79.60 | 80.08 | 79.60 | 80.08 | -3.518% | 2 | 33 | -14.598% |
| 2026-01-29 | 83.25 | 83.25 | 83.00 | 83.00 | +4.798% | 8 | 31 | -17.602% |
| 2026-01-28 | 79.50 | 79.50 | 79.14 | 79.20 | -2.822% | 6 | 31 | -13.649% |
| 2026-01-27 | 82.10 | 82.10 | 81.50 | 81.50 | -1.236% | 2 | 33 | -16.086% |
| 2026-01-26 | 81.72 | 82.52 | 81.72 | 82.52 | +1.004% | 2 | 35 | -17.123% |
| 2026-01-23 | 81.15 | 81.70 | 81.15 | 81.70 | -2.109% | 3 | 37 | -16.291% |
| 2026-01-22 | 85.20 | 85.20 | 83.46 | 83.46 | -5.159% | 2 | 37 | -18.057% |
| 2026-01-21 | 88.00 | 88.00 | 88.00 | 88.00 | +0.836% | 1 | 36 | -22.284% |
| 2026-01-20 | 87.27 | 87.27 | 87.27 | 87.27 | +6.427% | 1 | 35 | -21.634% |
| 2026-01-16 | 83.70 | 83.70 | 82.00 | 82.00 | -1.062% | 9 | 34 | -16.598% |
| 2026-01-15 | 82.88 | 82.88 | 82.88 | 82.88 | +4.225% | 1 | 34 | -17.483% |
| 2026-01-13 | 79.69 | 79.69 | 79.30 | 79.52 | +2.593% | 5 | 34 | -13.996% |
| 2026-01-12 | 77.85 | 77.85 | 77.50 | 77.51 | -1.160% | 13 | 38 | -11.766% |
| 2026-01-09 | 78.68 | 78.68 | 78.42 | 78.42 | -0.734% | 3 | 25 | -12.790% |
| 2026-01-08 | 79.00 | 79.00 | 79.00 | 79.00 | -1.619% | 1 | 28 | -13.430% |
| 2026-01-07 | 80.30 | 80.30 | 80.30 | 80.30 | -1.388% | 1 | 27 | -14.832% |
| 2026-01-06 | 81.71 | 81.71 | 80.17 | 81.43 | -4.849% | 9 | 27 | -16.014% |
| 2026-01-05 | 85.81 | 85.86 | 85.43 | 85.58 | -4.911% | 6 | 14 | -20.086% |
| 2026-01-02 | 84.10 | 90.00 | 84.10 | 90.00 | +5.263% | 12 | 14 | -24.011% |
| 2025-12-30 | 85.50 | 85.50 | 85.50 | 85.50 | 0.000% | 1 | 2 | -20.012% |
| 2025-12-29 | 85.50 | 85.50 | 85.50 | 85.50 | 0.000% | 1 | 1 | -20.012% |