Dark

AMZN20261218C105
AMZN Dec 18 2026 105.00 Call (AMZN261218C00105000)
option OPRA

EOD

Aug 14, 2026

161.65-4.054%(-6.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	161.6500	161.6500	161.6500	161.6500	-4.054%	2	223	0.000%
2026-08-06	168.4800	168.4800	168.4800	168.4800	+0.417%	1	223	-4.054%
2026-07-31	167.9400	167.9400	167.7800	167.7800	+28.616%	10	224	-3.654%
2026-07-27	130.4500	130.4500	130.4500	130.4500	+1.281%	6	233	+23.917%
2026-07-24	130.5100	130.5100	128.8000	128.8000	-10.742%	2	239	+25.505%
2026-07-13	144.3000	144.3000	144.3000	144.3000	+3.441%	1	238	+12.024%
2026-07-06	139.5000	139.5000	139.5000	139.5000	+0.216%	1	239	+15.878%
2026-06-29	138.2000	139.2000	138.1500	139.2000	+10.040%	32	238	+16.128%
2026-06-25	125.8500	126.5000	125.8500	126.5000	-11.908%	6	251	+27.787%
2026-06-08	143.5500	143.6000	143.5500	143.6000	-10.924%	3	250	+12.570%
2026-05-15	161.2100	161.2100	161.2100	161.2100	+0.012%	1	251	+0.273%
2026-05-12	161.1900	161.1900	161.1900	161.1900	+2.623%	1	251	+0.285%
2026-04-29	157.0700	157.0700	157.0700	157.0700	-2.441%	2	255	+2.916%
2026-04-24	161.0000	161.0000	161.0000	161.0000	+9.988%	1	255	+0.404%
2026-04-15	146.3800	146.3800	146.3800	146.3800	+10.684%	1	255	+10.432%
2026-04-09	132.2500	132.2500	132.2500	132.2500	+15.755%	1	256	+22.231%
2026-03-17	114.2000	114.2500	114.2000	114.2500	-0.695%	2	255	+41.488%
2026-03-06	115.0500	115.0500	115.0500	115.0500	+15.050%	1	255	+40.504%
2026-02-17	100.0000	100.0000	100.0000	100.0000	+2.354%	10	255	+61.650%
2026-02-13	97.7000	97.7000	97.7000	97.7000	-6.650%	1	245	+65.455%
2026-02-06	102.8500	104.6600	102.8500	104.6600	-16.639%	3	245	+54.453%
2026-02-05	125.5500	125.5500	125.5500	125.5500	-10.257%	1	243	+28.753%
2026-01-30	139.9000	139.9000	139.9000	139.9000	+8.534%	1	242	+15.547%
2026-01-21	128.9000	128.9000	128.9000	128.9000	-5.706%	1	241	+25.407%
2026-01-20	136.7000	136.7000	136.7000	136.7000	+6.797%	1	240	+18.252%
2025-12-22	128.0000	128.0000	128.0000	128.0000	-0.775%	1	239	+26.289%
2025-12-19	129.5000	129.5000	129.0000	129.0000	-2.421%	2	239	+25.310%
2025-11-26	132.2000	132.2000	132.2000	132.2000	+0.931%	1	238	+22.277%
2025-11-25	130.9800	130.9800	130.9800	130.9800	+2.689%	1	238	+23.416%
2025-11-24	127.5600	127.5600	127.5500	127.5500	+2.040%	2	237	+26.735%
2025-11-19	125.0000	125.0000	125.0000	125.0000	-17.070%	1	237	+29.320%
2025-11-11	150.7300	150.7300	150.7300	150.7300	+0.554%	40	236	+7.245%
2025-11-10	149.9000	149.9000	149.9000	149.9000	+3.358%	1	237	+7.839%
2025-11-06	145.0300	145.0300	145.0300	145.0300	-3.635%	2	236	+11.460%
2025-11-04	150.5000	150.5000	150.5000	150.5000	-3.624%	1	236	+7.409%
2025-11-03	156.5000	157.0300	156.1600	156.1600	+21.007%	20	254	+3.516%
2025-10-30	129.0500	129.0500	129.0500	129.0500	+0.039%	1	254	+25.262%
2025-10-28	129.0000	129.0000	129.0000	129.0000	+5.092%	1	253	+25.310%
2025-10-23	122.7500	122.7500	122.7500	122.7500	+5.546%	1	252	+31.690%
2025-10-16	116.3000	116.3000	116.3000	116.3000	-5.177%	1	252	+38.994%
2025-10-13	122.6500	122.6500	122.6500	122.6500	-0.985%	1	253	+31.798%
2025-10-07	123.8700	123.8700	123.8700	123.8700	+2.882%	2	254	+30.500%
2025-09-25	120.4000	120.4000	120.4000	120.4000	-7.944%	1	254	+34.261%
2025-09-22	130.7900	130.7900	130.7900	130.7900	-4.845%	1	254	+23.595%
2025-09-16	137.4500	137.4500	137.4500	137.4500	-1.934%	1	254	+17.606%
2025-09-09	138.2700	140.1600	137.8500	140.1600	+11.637%	111	254	+15.332%
2025-09-02	125.5500	125.5500	125.5500	125.5500	-3.520%	1	315	+28.753%
2025-08-28	130.7800	130.7800	130.1300	130.1300	-0.421%	120	315	+24.222%
2025-08-27	130.9900	130.9900	130.4800	130.6800	+0.740%	180	369	+23.699%
2025-08-26	129.6900	129.7200	129.6900	129.7200	-0.848%	40	549	+24.615%
2025-08-25	130.8300	130.8300	130.8300	130.8300	-0.713%	20	589	+23.557%
2025-08-18	131.5200	131.7700	131.5200	131.7700	+6.550%	40	589	+22.676%
2025-08-12	123.1000	123.6700	123.1000	123.6700	-0.210%	2	629	+30.711%
2025-08-11	123.9300	123.9300	123.9300	123.9300	+0.519%	4	629	+30.437%
2025-08-06	120.0800	123.2900	120.0800	123.2900	+0.661%	3	629	+31.114%
2025-08-01	122.4800	122.4800	122.4800	122.4800	-4.118%	1	630	+31.981%
2025-07-16	127.7400	127.7400	127.7400	127.7400	-1.053%	5	630	+26.546%
2025-07-15	129.1500	129.1500	129.1000	129.1000	+4.577%	2	630	+25.213%
2025-06-30	124.5000	124.5000	123.4500	123.4500	-1.358%	3	631	+30.944%
2025-06-27	125.1500	125.1500	125.1500	125.1500	+4.292%	1	630	+29.165%
2025-06-26	120.0000	120.0000	120.0000	120.0000	+3.618%	1	630	+34.708%
2025-06-25	115.8100	115.8100	115.8100	115.8100	+0.591%	1	629	+39.582%
2025-06-20	115.1300	115.1300	115.1300	115.1300	-5.094%	2	628	+40.406%
2025-06-10	121.7000	121.7000	121.3100	121.3100	+25.256%	3	628	+33.254%
2025-05-02	94.5100	96.8500	94.5100	96.8500	+4.725%	12	628	+66.908%
2025-04-29	92.4300	92.4800	92.4300	92.4800	+5.994%	2	627	+74.795%
2025-04-15	87.2600	87.4500	87.2500	87.2500	+8.157%	3	626	+85.272%
2025-04-09	80.6700	80.6700	80.6700	80.6700	+3.093%	1	627	+100.384%
2025-04-08	78.2500	78.2500	78.2500	78.2500	-6.623%	1	626	+106.581%
2025-04-04	80.0500	83.8000	80.0500	83.8000	-2.807%	4	627	+92.900%
2025-04-03	86.2200	86.2200	86.2200	86.2200	-6.990%	1	627	+87.486%
2025-03-31	94.7000	94.7000	92.7000	92.7000	-11.588%	7	627	+74.380%
2025-03-27	104.8500	104.8500	104.8500	104.8500	+4.798%	2	634	+54.173%
2025-03-10	100.8700	100.8700	100.0500	100.0500	-0.960%	8	636	+61.569%
2025-03-07	101.0200	101.0200	101.0200	101.0200	-3.395%	4	636	+60.018%
2025-03-04	104.5700	104.5700	104.5700	104.5700	-9.815%	1	636	+54.585%
2025-02-25	116.0000	116.0000	115.9500	115.9500	-14.711%	2	637	+39.414%
2025-02-07	138.2500	140.2800	134.5000	135.9500	+6.087%	1,020	637	+18.904%
2025-01-10	127.6000	128.3500	127.2500	128.1500	-1.733%	148	208	+26.141%
2025-01-08	129.2600	130.4100	129.2600	130.4100	-3.891%	4	228	+23.955%
2024-12-13	135.6900	135.6900	135.6900	135.6900	+18.818%	2	228	+19.132%
2024-11-29	114.2000	114.2000	114.2000	114.2000	-0.175%	2	228	+41.550%
2024-11-26	114.4000	114.4000	114.4000	114.4000	-5.735%	1	229	+41.302%
2024-11-13	121.3600	121.3600	121.3600	121.3600	+4.172%	1	229	+33.199%
2024-11-12	115.4200	116.5000	114.3500	116.5000	+0.431%	6	229	+38.755%
2024-11-11	115.8500	116.0000	115.8500	116.0000	-0.897%	4	227	+39.353%
2024-11-08	117.0500	117.0500	117.0500	117.0500	-0.383%	4	225	+38.103%
2024-11-07	117.4500	117.5000	117.4500	117.5000	+4.056%	10	224	+37.574%
2024-11-06	112.9200	112.9200	112.9200	112.9200	+8.577%	1	219	+43.154%
2024-11-04	104.0000	104.1500	103.9500	104.0000	-1.794%	12	219	+55.433%
2024-11-01	107.4000	107.4000	105.7500	105.9000	+8.504%	6	213	+52.644%
2024-10-18	97.8500	97.9500	97.6000	97.6000	+8.144%	62	212	+65.625%
2024-10-07	90.5000	90.5000	90.2500	90.2500	-10.511%	5	197	+79.114%
2024-09-25	100.8500	100.8500	100.8500	100.8500	+18.815%	4	194	+60.288%
2024-09-04	84.8800	84.8800	84.8800	84.8800	+4.493%	1	198	+90.445%
2024-08-28	81.0900	81.2300	80.7800	81.2300	-1.837%	5	197	+99.003%
2024-08-27	82.7500	82.7500	82.7500	82.7500	+2.667%	2	197	+95.347%
2024-08-14	80.6000	80.6000	80.6000	80.6000	+1.639%	1	197	+100.558%
2024-08-13	79.3000	79.3000	79.3000	79.3000	+0.380%	1	197	+103.846%
2024-08-09	79.0000	79.0000	79.0000	79.0000	+3.268%	2	196	+104.620%
2024-08-08	76.4000	76.5000	76.4000	76.5000	+6.250%	16	195	+111.307%
2024-08-05	72.0000	72.0000	72.0000	72.0000	-6.965%	2	179	+124.514%
2024-08-02	73.3300	79.0000	73.1100	77.3900	-21.551%	17	179	+108.877%
2024-08-01	99.8500	99.8500	98.6500	98.6500	+2.228%	5	179	+63.862%
2024-07-31	96.5000	96.5000	96.5000	96.5000	+3.541%	20	179	+67.513%
2024-07-24	93.2300	93.2300	93.2000	93.2000	-0.693%	8	159	+73.444%
2024-07-19	93.8500	93.8500	93.8500	93.8500	-0.793%	2	151	+72.243%
2024-07-18	94.8000	94.8500	94.5500	94.6000	-2.974%	75	151	+70.877%
2024-07-17	96.5000	97.5000	96.5000	97.5000	-11.733%	13	128	+65.795%
2024-07-09	110.4600	110.4600	110.4600	110.4600	+1.479%	2	118	+46.343%
2024-07-08	108.8500	108.8500	108.8500	108.8500	+0.323%	9	116	+48.507%
2024-07-03	108.5000	108.5000	108.5000	108.5000	+2.012%	1	108	+48.986%
2024-06-28	106.3600	106.3600	106.3600	106.3600	-2.413%	2	108	+51.984%
2024-06-27	108.9900	108.9900	108.9900	108.9900	+7.783%	1	108	+48.316%
2024-06-24	100.4700	101.1200	100.4700	101.1200	+3.152%	2	108	+59.860%
2024-06-21	99.0100	99.0100	98.0300	98.0300	+3.189%	4	108	+64.899%
2024-06-20	96.4600	96.4600	95.0000	95.0000	+1.150%	6	108	+70.158%
2024-06-18	93.9200	93.9200	93.9200	93.9200	+0.568%	2	110	+72.115%
2024-06-17	93.3900	93.3900	93.3900	93.3900	+2.989%	1	110	+73.091%
2024-06-04	90.2500	90.6800	90.1500	90.6800	-2.839%	24	110	+78.264%
2024-05-28	93.1200	93.5700	93.0300	93.3300	-2.842%	4	89	+73.203%
2024-05-17	96.0600	96.0600	96.0600	96.0600	-1.102%	2	86	+68.280%
2024-05-02	97.1300	97.1300	97.1300	97.1300	+6.014%	1	85	+66.426%
2024-05-01	91.6200	91.6200	91.6200	91.6200	-0.142%	5	84	+76.435%
2024-04-26	91.7500	91.7500	91.7500	91.7500	+8.387%	2	79	+76.185%
2024-04-25	85.2000	85.2000	84.6500	84.6500	-4.404%	12	78	+90.963%
2024-04-19	91.4500	91.4500	88.5000	88.5500	-11.987%	43	72	+82.552%
2024-04-15	100.6100	100.6100	100.6100	100.6100	+3.732%	40	47	+60.670%
2024-04-10	96.9900	96.9900	96.9900	96.9900	+0.196%	5	7	+66.667%
2024-04-05	96.8000	96.8000	96.8000	96.8000	+3.297%	2	2	+66.994%
2024-04-02	93.7100	93.7100	93.7100	93.7100	0.000%	1	1	+72.500%