AMZN261218C00105000
AMZN Dec 18 2026 105.00 Call
optionOPRA
InactiveAug 14, 2026
161.65USD-4.054%(-6.83)2Vol223OI
AMZN261218C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 161.65 | 161.65 | 161.65 | 161.65 | -4.054% | 2 | 223 | 0.000% |
| 2026-08-06 | 168.48 | 168.48 | 168.48 | 168.48 | +0.417% | 1 | 223 | -4.054% |
| 2026-07-31 | 167.94 | 167.94 | 167.78 | 167.78 | +28.616% | 10 | 233 | -3.654% |
| 2026-07-27 | 130.45 | 130.45 | 130.45 | 130.45 | +1.281% | 6 | 239 | +23.917% |
| 2026-07-24 | 130.51 | 130.51 | 128.80 | 128.80 | -10.742% | 2 | 238 | +25.505% |
| 2026-07-13 | 144.30 | 144.30 | 144.30 | 144.30 | +3.441% | 1 | 239 | +12.024% |
| 2026-07-06 | 139.50 | 139.50 | 139.50 | 139.50 | +0.216% | 1 | 238 | +15.878% |
| 2026-06-29 | 138.20 | 139.20 | 138.15 | 139.20 | +10.040% | 32 | 251 | +16.128% |
| 2026-06-25 | 125.85 | 126.50 | 125.85 | 126.50 | -11.908% | 6 | 250 | +27.787% |
| 2026-06-08 | 143.55 | 143.60 | 143.55 | 143.60 | -10.924% | 3 | 251 | +12.570% |
| 2026-05-15 | 161.21 | 161.21 | 161.21 | 161.21 | +0.012% | 1 | 251 | +0.273% |
| 2026-05-12 | 161.19 | 161.19 | 161.19 | 161.19 | +2.623% | 1 | 250 | +0.285% |
| 2026-04-29 | 157.07 | 157.07 | 157.07 | 157.07 | -2.441% | 2 | 255 | +2.916% |
| 2026-04-24 | 161.00 | 161.00 | 161.00 | 161.00 | +9.988% | 1 | 255 | +0.404% |
| 2026-04-15 | 146.38 | 146.38 | 146.38 | 146.38 | +10.684% | 1 | 256 | +10.432% |
| 2026-04-09 | 132.25 | 132.25 | 132.25 | 132.25 | +15.755% | 1 | 256 | +22.231% |
| 2026-03-17 | 114.20 | 114.25 | 114.20 | 114.25 | -0.695% | 2 | 255 | +41.488% |
| 2026-03-06 | 115.05 | 115.05 | 115.05 | 115.05 | +15.050% | 1 | 255 | +40.504% |
| 2026-02-17 | 100.00 | 100.00 | 100.00 | 100.00 | +2.354% | 10 | 255 | +61.650% |
| 2026-02-13 | 97.70 | 97.70 | 97.70 | 97.70 | -6.650% | 1 | 245 | +65.455% |
| 2026-02-06 | 102.85 | 104.66 | 102.85 | 104.66 | -16.639% | 3 | 245 | +54.453% |
| 2026-02-05 | 125.55 | 125.55 | 125.55 | 125.55 | -10.257% | 1 | 243 | +28.753% |
| 2026-01-30 | 139.90 | 139.90 | 139.90 | 139.90 | +8.534% | 1 | 242 | +15.547% |
| 2026-01-21 | 128.90 | 128.90 | 128.90 | 128.90 | -5.706% | 1 | 241 | +25.407% |
| 2026-01-20 | 136.70 | 136.70 | 136.70 | 136.70 | +6.797% | 1 | 240 | +18.252% |
| 2025-12-22 | 128.00 | 128.00 | 128.00 | 128.00 | -0.775% | 1 | 239 | +26.289% |
| 2025-12-19 | 129.50 | 129.50 | 129.00 | 129.00 | -2.421% | 2 | 239 | +25.310% |
| 2025-11-26 | 132.20 | 132.20 | 132.20 | 132.20 | +0.931% | 1 | 238 | +22.277% |
| 2025-11-25 | 130.98 | 130.98 | 130.98 | 130.98 | +2.689% | 1 | 238 | +23.416% |
| 2025-11-24 | 127.56 | 127.56 | 127.55 | 127.55 | +2.040% | 2 | 237 | +26.735% |
| 2025-11-19 | 125.00 | 125.00 | 125.00 | 125.00 | -17.070% | 1 | 237 | +29.320% |
| 2025-11-11 | 150.73 | 150.73 | 150.73 | 150.73 | +0.554% | 40 | 236 | +7.245% |
| 2025-11-10 | 149.90 | 149.90 | 149.90 | 149.90 | +3.358% | 1 | 237 | +7.839% |
| 2025-11-06 | 145.03 | 145.03 | 145.03 | 145.03 | -3.635% | 2 | 236 | +11.460% |
| 2025-11-04 | 150.50 | 150.50 | 150.50 | 150.50 | -3.624% | 1 | 236 | +7.409% |
| 2025-11-03 | 156.50 | 157.03 | 156.16 | 156.16 | +21.007% | 20 | 254 | +3.516% |
| 2025-10-30 | 129.05 | 129.05 | 129.05 | 129.05 | +0.039% | 1 | 254 | +25.262% |
| 2025-10-28 | 129.00 | 129.00 | 129.00 | 129.00 | +5.092% | 1 | 253 | +25.310% |
| 2025-10-23 | 122.75 | 122.75 | 122.75 | 122.75 | +5.546% | 1 | 252 | +31.690% |
| 2025-10-16 | 116.30 | 116.30 | 116.30 | 116.30 | -5.177% | 1 | 252 | +38.994% |
| 2025-10-13 | 122.65 | 122.65 | 122.65 | 122.65 | -0.985% | 1 | 253 | +31.798% |
| 2025-10-07 | 123.87 | 123.87 | 123.87 | 123.87 | +2.882% | 2 | 254 | +30.500% |
| 2025-09-25 | 120.40 | 120.40 | 120.40 | 120.40 | -7.944% | 1 | 254 | +34.261% |
| 2025-09-22 | 130.79 | 130.79 | 130.79 | 130.79 | -4.845% | 1 | 254 | +23.595% |
| 2025-09-16 | 137.45 | 137.45 | 137.45 | 137.45 | -1.934% | 1 | 254 | +17.606% |
| 2025-09-09 | 138.27 | 140.16 | 137.85 | 140.16 | +11.637% | 111 | 254 | +15.332% |
| 2025-09-02 | 125.55 | 125.55 | 125.55 | 125.55 | -3.520% | 1 | 315 | +28.753% |
| 2025-08-28 | 130.78 | 130.78 | 130.13 | 130.13 | -0.421% | 120 | 315 | +24.222% |
| 2025-08-27 | 130.99 | 130.99 | 130.48 | 130.68 | +0.740% | 180 | 369 | +23.699% |
| 2025-08-26 | 129.69 | 129.72 | 129.69 | 129.72 | -0.848% | 40 | 549 | +24.615% |
| 2025-08-25 | 130.83 | 130.83 | 130.83 | 130.83 | -0.713% | 20 | 589 | +23.557% |
| 2025-08-18 | 131.52 | 131.77 | 131.52 | 131.77 | +6.550% | 40 | 589 | +22.676% |
| 2025-08-12 | 123.10 | 123.67 | 123.10 | 123.67 | -0.210% | 2 | 629 | +30.711% |
| 2025-08-11 | 123.93 | 123.93 | 123.93 | 123.93 | +0.519% | 4 | 629 | +30.437% |
| 2025-08-06 | 120.08 | 123.29 | 120.08 | 123.29 | +0.661% | 3 | 629 | +31.114% |
| 2025-08-01 | 122.48 | 122.48 | 122.48 | 122.48 | -4.118% | 1 | 630 | +31.981% |
| 2025-07-16 | 127.74 | 127.74 | 127.74 | 127.74 | -1.053% | 5 | 630 | +26.546% |
| 2025-07-15 | 129.15 | 129.15 | 129.10 | 129.10 | +4.577% | 2 | 630 | +25.213% |
| 2025-06-30 | 124.50 | 124.50 | 123.45 | 123.45 | -1.358% | 3 | 631 | +30.944% |
| 2025-06-27 | 125.15 | 125.15 | 125.15 | 125.15 | +4.292% | 1 | 630 | +29.165% |
| 2025-06-26 | 120.00 | 120.00 | 120.00 | 120.00 | +3.618% | 1 | 630 | +34.708% |
| 2025-06-25 | 115.81 | 115.81 | 115.81 | 115.81 | +0.591% | 1 | 629 | +39.582% |
| 2025-06-20 | 115.13 | 115.13 | 115.13 | 115.13 | -5.094% | 2 | 628 | +40.406% |
| 2025-06-10 | 121.70 | 121.70 | 121.31 | 121.31 | +25.256% | 3 | 628 | +33.254% |
| 2025-05-02 | 94.51 | 96.85 | 94.51 | 96.85 | +4.725% | 12 | 628 | +66.908% |
| 2025-04-29 | 92.43 | 92.48 | 92.43 | 92.48 | +5.994% | 2 | 627 | +74.795% |
| 2025-04-15 | 87.26 | 87.45 | 87.25 | 87.25 | +8.157% | 3 | 626 | +85.272% |
| 2025-04-09 | 80.67 | 80.67 | 80.67 | 80.67 | +3.093% | 1 | 627 | +100.384% |
| 2025-04-08 | 78.25 | 78.25 | 78.25 | 78.25 | -6.623% | 1 | 626 | +106.581% |
| 2025-04-04 | 80.05 | 83.80 | 80.05 | 83.80 | -2.807% | 4 | 627 | +92.900% |
| 2025-04-03 | 86.22 | 86.22 | 86.22 | 86.22 | -6.990% | 1 | 627 | +87.486% |
| 2025-03-31 | 94.70 | 94.70 | 92.70 | 92.70 | -11.588% | 7 | 627 | +74.380% |
| 2025-03-27 | 104.85 | 104.85 | 104.85 | 104.85 | +4.798% | 2 | 634 | +54.173% |
| 2025-03-10 | 100.87 | 100.87 | 100.05 | 100.05 | -0.960% | 8 | 636 | +61.569% |
| 2025-03-07 | 101.02 | 101.02 | 101.02 | 101.02 | -3.395% | 4 | 636 | +60.018% |
| 2025-03-04 | 104.57 | 104.57 | 104.57 | 104.57 | -9.815% | 1 | 636 | +54.585% |
| 2025-02-25 | 116.00 | 116.00 | 115.95 | 115.95 | -14.711% | 2 | 637 | +39.414% |
| 2025-02-07 | 138.25 | 140.28 | 134.50 | 135.95 | +6.087% | 1,020 | 637 | +18.904% |
| 2025-01-10 | 127.60 | 128.35 | 127.25 | 128.15 | -1.733% | 148 | 208 | +26.141% |
| 2025-01-08 | 129.26 | 130.41 | 129.26 | 130.41 | -3.891% | 4 | 228 | +23.955% |
| 2024-12-13 | 135.69 | 135.69 | 135.69 | 135.69 | +18.818% | 2 | 228 | +19.132% |
| 2024-11-29 | 114.20 | 114.20 | 114.20 | 114.20 | -0.175% | 2 | 228 | +41.550% |
| 2024-11-26 | 114.40 | 114.40 | 114.40 | 114.40 | -5.735% | 1 | 229 | +41.302% |
| 2024-11-13 | 121.36 | 121.36 | 121.36 | 121.36 | +4.172% | 1 | 229 | +33.199% |
| 2024-11-12 | 115.42 | 116.50 | 114.35 | 116.50 | +0.431% | 6 | 229 | +38.755% |
| 2024-11-11 | 115.85 | 116.00 | 115.85 | 116.00 | -0.897% | 4 | 227 | +39.353% |
| 2024-11-08 | 117.05 | 117.05 | 117.05 | 117.05 | -0.383% | 4 | 225 | +38.103% |
| 2024-11-07 | 117.45 | 117.50 | 117.45 | 117.50 | +4.056% | 10 | 224 | +37.574% |
| 2024-11-06 | 112.92 | 112.92 | 112.92 | 112.92 | +8.577% | 1 | 219 | +43.154% |
| 2024-11-04 | 104.00 | 104.15 | 103.95 | 104.00 | -1.794% | 12 | 219 | +55.433% |
| 2024-11-01 | 107.40 | 107.40 | 105.75 | 105.90 | +8.504% | 6 | 213 | +52.644% |
| 2024-10-18 | 97.85 | 97.95 | 97.60 | 97.60 | +8.144% | 62 | 212 | +65.625% |
| 2024-10-07 | 90.50 | 90.50 | 90.25 | 90.25 | -10.511% | 5 | 197 | +79.114% |
| 2024-09-25 | 100.85 | 100.85 | 100.85 | 100.85 | +18.815% | 4 | 194 | +60.288% |
| 2024-09-04 | 84.88 | 84.88 | 84.88 | 84.88 | +4.493% | 1 | 198 | +90.445% |
| 2024-08-28 | 81.09 | 81.23 | 80.78 | 81.23 | -1.837% | 5 | 197 | +99.003% |
| 2024-08-27 | 82.75 | 82.75 | 82.75 | 82.75 | +2.667% | 2 | 197 | +95.347% |
| 2024-08-14 | 80.60 | 80.60 | 80.60 | 80.60 | +1.639% | 1 | 197 | +100.558% |
| 2024-08-13 | 79.30 | 79.30 | 79.30 | 79.30 | +0.380% | 1 | 197 | +103.846% |
| 2024-08-09 | 79.00 | 79.00 | 79.00 | 79.00 | +3.268% | 2 | 196 | +104.620% |
| 2024-08-08 | 76.40 | 76.50 | 76.40 | 76.50 | +6.250% | 16 | 195 | +111.307% |
| 2024-08-05 | 72.00 | 72.00 | 72.00 | 72.00 | -6.965% | 2 | 179 | +124.514% |
| 2024-08-02 | 73.33 | 79.00 | 73.11 | 77.39 | -21.551% | 17 | 179 | +108.877% |
| 2024-08-01 | 99.85 | 99.85 | 98.65 | 98.65 | +2.228% | 5 | 179 | +63.862% |
| 2024-07-31 | 96.50 | 96.50 | 96.50 | 96.50 | +3.541% | 20 | 179 | +67.513% |
| 2024-07-24 | 93.23 | 93.23 | 93.20 | 93.20 | -0.693% | 8 | 159 | +73.444% |
| 2024-07-19 | 93.85 | 93.85 | 93.85 | 93.85 | -0.793% | 2 | 151 | +72.243% |
| 2024-07-18 | 94.80 | 94.85 | 94.55 | 94.60 | -2.974% | 75 | 151 | +70.877% |
| 2024-07-17 | 96.50 | 97.50 | 96.50 | 97.50 | -11.733% | 13 | 128 | +65.795% |
| 2024-07-09 | 110.46 | 110.46 | 110.46 | 110.46 | +1.479% | 2 | 118 | +46.343% |
| 2024-07-08 | 108.85 | 108.85 | 108.85 | 108.85 | +0.323% | 9 | 116 | +48.507% |
| 2024-07-03 | 108.50 | 108.50 | 108.50 | 108.50 | +2.012% | 1 | 108 | +48.986% |
| 2024-06-28 | 106.36 | 106.36 | 106.36 | 106.36 | -2.413% | 2 | 108 | +51.984% |
| 2024-06-27 | 108.99 | 108.99 | 108.99 | 108.99 | +7.783% | 1 | 108 | +48.316% |
| 2024-06-24 | 100.47 | 101.12 | 100.47 | 101.12 | +3.152% | 2 | 108 | +59.860% |
| 2024-06-21 | 99.01 | 99.01 | 98.03 | 98.03 | +3.189% | 4 | 108 | +64.899% |
| 2024-06-20 | 96.46 | 96.46 | 95.00 | 95.00 | +1.150% | 6 | 108 | +70.158% |
| 2024-06-18 | 93.92 | 93.92 | 93.92 | 93.92 | +0.568% | 2 | 110 | +72.115% |
| 2024-06-17 | 93.39 | 93.39 | 93.39 | 93.39 | +2.989% | 1 | 110 | +73.091% |
| 2024-06-04 | 90.25 | 90.68 | 90.15 | 90.68 | -2.839% | 24 | 110 | +78.264% |
| 2024-05-28 | 93.12 | 93.57 | 93.03 | 93.33 | -2.842% | 4 | 89 | +73.203% |
| 2024-05-17 | 96.06 | 96.06 | 96.06 | 96.06 | -1.102% | 2 | 86 | +68.280% |
| 2024-05-02 | 97.13 | 97.13 | 97.13 | 97.13 | +6.014% | 1 | 85 | +66.426% |
| 2024-05-01 | 91.62 | 91.62 | 91.62 | 91.62 | -0.142% | 5 | 84 | +76.435% |
| 2024-04-26 | 91.75 | 91.75 | 91.75 | 91.75 | +8.387% | 2 | 79 | +76.185% |
| 2024-04-25 | 85.20 | 85.20 | 84.65 | 84.65 | -4.404% | 12 | 78 | +90.963% |
| 2024-04-19 | 91.45 | 91.45 | 88.50 | 88.55 | -11.987% | 43 | 72 | +82.552% |
| 2024-04-15 | 100.61 | 100.61 | 100.61 | 100.61 | +3.732% | 40 | 47 | +60.670% |
| 2024-04-10 | 96.99 | 96.99 | 96.99 | 96.99 | +0.196% | 5 | 7 | +66.667% |
| 2024-04-05 | 96.80 | 96.80 | 96.80 | 96.80 | +3.297% | 2 | 2 | +66.994% |
| 2024-04-02 | 93.71 | 93.71 | 93.71 | 93.71 | 0.000% | 1 | 1 | +72.500% |