AMZN281215P00320000
AMZN Dec 15 2028 320.00 Put
optionOPRA
EODOct 6, 2026
82.08USD-5.110%(-4.42)50Vol335OI
AMZN281215P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 82.74 | 83.40 | 80.80 | 82.08 | -5.110% | 50 | 335 | 0.000% |
| 2026-10-01 | 86.50 | 86.50 | 86.50 | 86.50 | +1.407% | 1 | 334 | -5.110% |
| 2026-09-29 | 85.59 | 85.59 | 85.30 | 85.30 | +2.709% | 43 | 291 | -3.775% |
| 2026-09-18 | 83.05 | 83.05 | 83.05 | 83.05 | -1.448% | 1 | 291 | -1.168% |
| 2026-09-17 | 84.27 | 84.27 | 84.27 | 84.27 | -1.208% | 2 | 290 | -2.599% |
| 2026-09-10 | 85.25 | 85.30 | 85.25 | 85.30 | +2.352% | 4 | 288 | -3.775% |
| 2026-09-08 | 83.34 | 83.34 | 83.34 | 83.34 | +2.070% | 2 | 286 | -1.512% |
| 2026-09-03 | 81.65 | 81.65 | 81.65 | 81.65 | +7.392% | 1 | 285 | +0.527% |
| 2026-08-11 | 76.03 | 76.03 | 76.03 | 76.03 | +2.122% | 5 | 290 | +7.957% |
| 2026-08-10 | 74.45 | 74.45 | 74.45 | 74.45 | -3.997% | 5 | 290 | +10.248% |
| 2026-07-31 | 78.35 | 81.15 | 77.49 | 77.55 | -23.971% | 72 | 297 | +5.841% |
| 2026-07-29 | 102.00 | 102.00 | 102.00 | 102.00 | +0.791% | 1 | 297 | -19.529% |
| 2026-07-28 | 101.25 | 101.25 | 101.20 | 101.20 | +0.566% | 2 | 297 | -18.893% |
| 2026-07-27 | 100.63 | 100.63 | 100.63 | 100.63 | -0.465% | 1 | 296 | -18.434% |
| 2026-07-24 | 101.00 | 101.10 | 101.00 | 101.10 | +0.808% | 100 | 296 | -18.813% |
| 2026-07-23 | 98.57 | 100.32 | 98.57 | 100.29 | +3.637% | 12 | 291 | -18.157% |
| 2026-07-08 | 97.37 | 97.37 | 96.77 | 96.77 | -7.926% | 2 | 292 | -15.180% |
| 2026-06-25 | 105.10 | 105.10 | 105.10 | 105.10 | +9.377% | 1 | 292 | -21.903% |
| 2026-06-18 | 96.09 | 96.09 | 96.09 | 96.09 | -2.939% | 1 | 292 | -14.580% |
| 2026-06-11 | 99.00 | 99.00 | 99.00 | 99.00 | +6.200% | 2 | 292 | -17.091% |
| 2026-06-08 | 93.22 | 93.22 | 93.22 | 93.22 | +1.525% | 1 | 293 | -11.950% |
| 2026-06-03 | 91.82 | 91.82 | 91.82 | 91.82 | +6.138% | 1 | 294 | -10.608% |
| 2026-06-02 | 86.85 | 86.85 | 86.51 | 86.51 | +11.425% | 81 | 340 | -5.121% |
| 2026-05-28 | 79.60 | 79.60 | 77.64 | 77.64 | -1.684% | 7 | 333 | +5.719% |
| 2026-05-21 | 78.97 | 78.97 | 78.97 | 78.97 | -2.746% | 19 | 314 | +3.938% |
| 2026-05-20 | 83.00 | 83.00 | 81.20 | 81.20 | -4.471% | 2 | 314 | +1.084% |
| 2026-05-19 | 85.00 | 85.00 | 85.00 | 85.00 | +10.605% | 1 | 315 | -3.435% |
| 2026-05-07 | 76.65 | 76.89 | 76.65 | 76.85 | +1.185% | 12 | 305 | +6.805% |
| 2026-05-06 | 77.12 | 77.12 | 75.95 | 75.95 | -1.415% | 3 | 306 | +8.071% |
| 2026-05-05 | 77.04 | 77.04 | 77.04 | 77.04 | -3.459% | 1 | 305 | +6.542% |
| 2026-05-01 | 79.05 | 79.80 | 79.05 | 79.80 | -6.338% | 2 | 304 | +2.857% |
| 2026-04-30 | 84.17 | 85.20 | 84.16 | 85.20 | +2.036% | 5 | 303 | -3.662% |
| 2026-04-29 | 83.70 | 83.70 | 83.47 | 83.50 | -2.658% | 3 | 303 | -1.701% |
| 2026-04-28 | 87.32 | 87.32 | 85.78 | 85.78 | +0.386% | 3 | 306 | -4.313% |
| 2026-04-27 | 85.45 | 85.45 | 85.45 | 85.45 | +0.529% | 1 | 305 | -3.944% |
| 2026-04-24 | 86.42 | 86.42 | 85.00 | 85.00 | -8.720% | 5 | 310 | -3.435% |
| 2026-04-20 | 93.53 | 93.83 | 92.50 | 93.12 | +2.747% | 186 | 211 | -11.856% |
| 2026-04-17 | 89.50 | 90.98 | 89.50 | 90.63 | -2.883% | 4 | 211 | -9.434% |
| 2026-04-15 | 93.32 | 93.32 | 93.32 | 93.32 | -3.445% | 2 | 209 | -12.045% |
| 2026-04-13 | 99.35 | 99.35 | 96.65 | 96.65 | -1.669% | 11 | 219 | -15.075% |
| 2026-04-10 | 98.10 | 98.29 | 97.80 | 98.29 | -3.524% | 11 | 219 | -16.492% |
| 2026-04-09 | 104.00 | 104.00 | 101.88 | 101.88 | -5.474% | 7 | 222 | -19.435% |
| 2026-04-08 | 108.99 | 108.99 | 107.70 | 107.78 | -6.074% | 11 | 215 | -23.845% |
| 2026-04-06 | 115.55 | 115.55 | 114.75 | 114.75 | -2.257% | 6 | 209 | -28.471% |
| 2026-04-02 | 117.40 | 117.40 | 117.40 | 117.40 | -2.645% | 3 | 206 | -30.085% |
| 2026-03-31 | 120.59 | 120.59 | 120.59 | 120.59 | -3.078% | 1 | 206 | -31.935% |
| 2026-03-27 | 123.47 | 124.42 | 123.35 | 124.42 | +3.943% | 6 | 207 | -34.030% |
| 2026-03-20 | 119.70 | 119.70 | 119.70 | 119.70 | +1.441% | 2 | 205 | -31.429% |
| 2026-03-19 | 117.55 | 118.15 | 117.20 | 118.00 | -1.453% | 281 | 205 | -30.441% |
| 2026-03-13 | 119.74 | 119.74 | 119.74 | 119.74 | +1.132% | 1 | 205 | -31.451% |
| 2026-03-09 | 118.35 | 118.50 | 118.35 | 118.40 | +2.334% | 4 | 204 | -30.676% |
| 2026-03-06 | 115.61 | 115.70 | 115.61 | 115.70 | +1.491% | 2 | 204 | -29.058% |
| 2026-03-05 | 113.70 | 114.10 | 113.70 | 114.00 | -4.403% | 4 | 204 | -28.000% |
| 2026-03-03 | 119.95 | 120.20 | 119.03 | 119.25 | -1.250% | 18 | 204 | -31.170% |
| 2026-02-11 | 120.82 | 121.20 | 120.76 | 120.76 | +28.236% | 181 | 204 | -32.030% |
| 2026-02-02 | 93.25 | 94.17 | 93.25 | 94.17 | -2.948% | 6 | 36 | -12.838% |
| 2026-01-30 | 94.76 | 97.03 | 94.76 | 97.03 | +2.623% | 2 | 34 | -15.408% |
| 2026-01-28 | 94.44 | 94.55 | 94.38 | 94.55 | -1.746% | 3 | 34 | -13.189% |
| 2026-01-26 | 96.23 | 96.23 | 96.23 | 96.23 | -1.856% | 2 | 31 | -14.704% |
| 2026-01-14 | 97.88 | 98.05 | 97.88 | 98.05 | +3.669% | 2 | 31 | -16.288% |
| 2026-01-13 | 92.00 | 94.58 | 92.00 | 94.58 | +2.249% | 3 | 30 | -13.216% |
| 2026-01-09 | 92.75 | 92.75 | 92.50 | 92.50 | -2.096% | 2 | 29 | -11.265% |
| 2026-01-07 | 95.00 | 95.00 | 93.50 | 94.48 | -0.547% | 15 | 28 | -13.124% |
| 2026-01-06 | 98.00 | 98.00 | 95.00 | 95.00 | -8.654% | 21 | 24 | -13.600% |
| 2026-01-02 | 104.00 | 104.00 | 104.00 | 104.00 | +3.730% | 1 | 23 | -21.077% |
| 2025-12-31 | 100.26 | 100.26 | 100.26 | 100.26 | -0.378% | 1 | 21 | -18.133% |
| 2025-12-29 | 100.64 | 100.64 | 100.64 | 100.64 | +3.221% | 2 | 21 | -18.442% |
| 2025-12-24 | 97.50 | 97.50 | 97.50 | 97.50 | 0.000% | 19 | 0 | -15.815% |