AMZN261218C00110000
AMZN Dec 18 2026 110.00 Call
optionOPRA
InactiveAug 7, 2026
168.48USD+34.087%(+42.83)1Vol309OI
AMZN261218C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 168.48 | 168.48 | 168.48 | 168.48 | +34.087% | 1 | 309 | 0.000% |
| 2026-07-23 | 125.65 | 125.65 | 125.65 | 125.65 | -8.976% | 1 | 309 | +34.087% |
| 2026-07-22 | 138.04 | 138.04 | 138.04 | 138.04 | -6.197% | 1 | 309 | +22.052% |
| 2026-07-15 | 147.16 | 147.16 | 147.16 | 147.16 | +12.353% | 1 | 310 | +14.488% |
| 2026-06-12 | 130.44 | 130.98 | 130.44 | 130.98 | -4.086% | 3 | 312 | +28.630% |
| 2026-06-09 | 136.56 | 136.56 | 136.56 | 136.56 | -13.141% | 1 | 313 | +23.374% |
| 2026-06-01 | 157.22 | 157.22 | 157.22 | 157.22 | -3.546% | 17 | 313 | +7.162% |
| 2026-05-01 | 164.00 | 164.00 | 163.00 | 163.00 | +6.501% | 5 | 318 | +3.362% |
| 2026-04-28 | 153.05 | 153.05 | 153.05 | 153.05 | +43.440% | 2 | 320 | +10.082% |
| 2026-03-23 | 106.70 | 106.70 | 106.70 | 106.70 | +5.466% | 1 | 320 | +57.901% |
| 2026-03-20 | 101.05 | 101.17 | 101.05 | 101.17 | -1.681% | 200 | 320 | +66.532% |
| 2026-03-13 | 102.90 | 102.90 | 102.90 | 102.90 | +3.313% | 1 | 260 | +63.732% |
| 2026-03-03 | 99.60 | 99.60 | 99.60 | 99.60 | -0.320% | 1 | 261 | +69.157% |
| 2026-02-19 | 99.92 | 99.92 | 99.92 | 99.92 | +4.947% | 1 | 262 | +68.615% |
| 2026-02-12 | 95.21 | 95.21 | 95.21 | 95.21 | -10.601% | 1 | 261 | +76.956% |
| 2026-02-06 | 100.15 | 106.50 | 100.15 | 106.50 | -9.400% | 5 | 262 | +58.197% |
| 2026-02-05 | 117.55 | 117.55 | 117.55 | 117.55 | -9.577% | 1 | 262 | +43.326% |
| 2026-01-20 | 128.00 | 130.00 | 128.00 | 130.00 | -2.292% | 2 | 261 | +29.600% |
| 2026-01-16 | 133.05 | 133.05 | 133.05 | 133.05 | +0.696% | 1 | 260 | +26.629% |
| 2026-01-14 | 132.13 | 132.13 | 132.13 | 132.13 | +6.556% | 50 | 260 | +27.511% |
| 2026-01-05 | 124.00 | 124.00 | 124.00 | 124.00 | +1.639% | 1 | 234 | +35.871% |
| 2026-01-02 | 122.00 | 122.00 | 122.00 | 122.00 | -0.343% | 1 | 234 | +38.098% |
| 2025-12-12 | 122.42 | 122.42 | 122.42 | 122.42 | -3.530% | 3 | 233 | +37.625% |
| 2025-12-11 | 126.90 | 126.90 | 126.90 | 126.90 | +4.016% | 3 | 230 | +32.766% |
| 2025-11-18 | 123.40 | 123.40 | 122.00 | 122.00 | -14.066% | 3 | 230 | +38.098% |
| 2025-11-12 | 141.90 | 141.97 | 141.90 | 141.97 | +0.396% | 64 | 229 | +18.673% |
| 2025-11-06 | 141.41 | 141.41 | 141.41 | 141.41 | -4.220% | 1 | 243 | +19.143% |
| 2025-11-04 | 147.64 | 147.64 | 147.64 | 147.64 | -1.900% | 1 | 243 | +14.115% |
| 2025-11-03 | 150.50 | 150.50 | 150.50 | 150.50 | +5.259% | 1 | 243 | +11.947% |
| 2025-10-31 | 143.08 | 143.08 | 142.98 | 142.98 | +12.317% | 2 | 243 | +17.835% |
| 2025-10-29 | 125.47 | 127.30 | 125.47 | 127.30 | +5.986% | 2 | 243 | +32.349% |
| 2025-10-21 | 120.11 | 120.11 | 120.11 | 120.11 | +5.175% | 1 | 243 | +40.271% |
| 2025-10-20 | 112.55 | 114.20 | 112.55 | 114.20 | +2.883% | 2 | 243 | +47.531% |
| 2025-10-17 | 111.00 | 111.00 | 111.00 | 111.00 | -4.228% | 1 | 243 | +51.784% |
| 2025-10-16 | 115.90 | 115.90 | 115.90 | 115.90 | -2.850% | 2 | 243 | +45.367% |
| 2025-10-10 | 119.30 | 119.30 | 119.30 | 119.30 | +0.017% | 2 | 243 | +41.224% |
| 2025-10-07 | 119.40 | 119.40 | 119.10 | 119.28 | +1.524% | 5 | 244 | +41.247% |
| 2025-10-03 | 117.49 | 117.49 | 117.49 | 117.49 | -0.390% | 1 | 244 | +43.399% |
| 2025-10-02 | 117.95 | 117.95 | 117.95 | 117.95 | -0.757% | 1 | 244 | +42.840% |
| 2025-09-24 | 118.85 | 118.85 | 118.85 | 118.85 | -9.413% | 1 | 244 | +41.759% |
| 2025-09-15 | 129.07 | 131.20 | 129.07 | 131.20 | +5.543% | 2 | 244 | +28.415% |
| 2025-09-03 | 124.31 | 124.31 | 124.31 | 124.31 | +1.436% | 1 | 243 | +35.532% |
| 2025-09-02 | 122.55 | 122.55 | 122.55 | 122.55 | +8.212% | 1 | 243 | +37.479% |
| 2025-08-04 | 113.25 | 113.25 | 113.25 | 113.25 | -0.658% | 1 | 243 | +48.768% |
| 2025-08-01 | 114.00 | 114.00 | 114.00 | 114.00 | -13.571% | 4 | 243 | +47.789% |
| 2025-07-31 | 131.90 | 131.90 | 131.90 | 131.90 | +8.784% | 21 | 243 | +27.733% |
| 2025-07-09 | 121.25 | 121.25 | 121.25 | 121.25 | +2.183% | 2 | 244 | +38.953% |
| 2025-06-30 | 118.66 | 118.66 | 118.66 | 118.66 | +2.187% | 1 | 245 | +41.986% |
| 2025-06-10 | 116.12 | 116.12 | 116.12 | 116.12 | +7.389% | 1 | 245 | +45.091% |
| 2025-06-04 | 108.13 | 108.13 | 108.13 | 108.13 | +0.605% | 1 | 245 | +55.812% |
| 2025-06-03 | 107.48 | 107.48 | 107.48 | 107.48 | -4.843% | 1 | 245 | +56.755% |
| 2025-05-13 | 114.64 | 114.64 | 112.95 | 112.95 | +17.779% | 22 | 244 | +49.163% |
| 2025-05-08 | 95.90 | 95.90 | 95.90 | 95.90 | +7.103% | 1 | 231 | +75.683% |
| 2025-05-05 | 89.54 | 89.54 | 89.54 | 89.54 | +1.404% | 1 | 232 | +88.162% |
| 2025-04-29 | 87.89 | 88.30 | 87.89 | 88.30 | +0.227% | 2 | 232 | +90.804% |
| 2025-04-28 | 88.10 | 88.10 | 88.10 | 88.10 | +22.873% | 10 | 233 | +91.237% |
| 2025-04-21 | 72.94 | 72.94 | 71.70 | 71.70 | -7.256% | 5 | 246 | +134.979% |
| 2025-04-17 | 77.34 | 77.34 | 77.11 | 77.31 | -9.261% | 4 | 244 | +117.928% |
| 2025-04-14 | 85.20 | 85.20 | 85.20 | 85.20 | +1.963% | 1 | 244 | +97.746% |
| 2025-04-10 | 83.56 | 83.56 | 83.56 | 83.56 | -12.042% | 1 | 245 | +101.628% |
| 2025-04-09 | 95.00 | 95.00 | 95.00 | 95.00 | +22.077% | 1 | 245 | +77.347% |
| 2025-04-04 | 78.70 | 78.70 | 77.82 | 77.82 | -9.910% | 12 | 246 | +116.500% |
| 2025-04-03 | 86.38 | 86.38 | 86.38 | 86.38 | -13.637% | 2 | 246 | +95.045% |
| 2025-03-14 | 99.31 | 100.02 | 99.31 | 100.02 | +6.404% | 26 | 248 | +68.446% |
| 2025-03-13 | 94.00 | 94.00 | 94.00 | 94.00 | -7.978% | 1 | 247 | +79.234% |
| 2025-03-12 | 102.15 | 102.15 | 102.15 | 102.15 | -4.559% | 1 | 247 | +64.934% |
| 2025-03-06 | 107.03 | 107.03 | 107.03 | 107.03 | -0.437% | 31 | 248 | +57.414% |
| 2025-03-04 | 107.50 | 107.50 | 107.50 | 107.50 | -3.992% | 1 | 248 | +56.726% |
| 2025-02-25 | 111.97 | 111.97 | 111.97 | 111.97 | -17.041% | 1 | 247 | +50.469% |
| 2025-01-27 | 134.97 | 134.97 | 134.97 | 134.97 | -0.214% | 6 | 247 | +24.828% |
| 2025-01-22 | 135.26 | 135.26 | 135.26 | 135.26 | +9.923% | 2 | 250 | +24.560% |
| 2025-01-10 | 123.65 | 124.21 | 122.75 | 123.05 | -1.244% | 272 | 250 | +36.920% |
| 2024-12-27 | 124.60 | 124.60 | 124.60 | 124.60 | -3.784% | 6 | 257 | +35.217% |
| 2024-12-23 | 129.35 | 129.50 | 129.35 | 129.50 | -0.385% | 4 | 257 | +30.100% |
| 2024-12-19 | 130.00 | 130.00 | 130.00 | 130.00 | -3.917% | 1 | 257 | +29.600% |
| 2024-12-16 | 135.30 | 135.30 | 135.30 | 135.30 | +1.008% | 2 | 259 | +24.523% |
| 2024-12-11 | 133.95 | 133.95 | 133.95 | 133.95 | +1.979% | 1 | 259 | +25.778% |
| 2024-12-09 | 131.35 | 131.35 | 131.35 | 131.35 | +16.849% | 1 | 260 | +28.268% |
| 2024-12-02 | 114.15 | 114.28 | 112.41 | 112.41 | +1.931% | 12 | 261 | +49.880% |
| 2024-11-26 | 110.28 | 110.28 | 110.28 | 110.28 | +4.580% | 1 | 251 | +52.775% |
| 2024-11-25 | 105.58 | 105.58 | 105.00 | 105.45 | -0.706% | 5 | 251 | +59.772% |
| 2024-11-18 | 106.20 | 106.20 | 106.20 | 106.20 | -0.580% | 1 | 251 | +58.644% |
| 2024-11-15 | 106.82 | 106.82 | 106.82 | 106.82 | -7.651% | 2 | 251 | +57.723% |
| 2024-11-13 | 115.67 | 115.67 | 115.67 | 115.67 | +4.821% | 1 | 251 | +45.656% |
| 2024-11-12 | 110.20 | 110.35 | 110.20 | 110.35 | -1.385% | 2 | 250 | +52.678% |
| 2024-11-11 | 111.70 | 111.90 | 111.70 | 111.90 | +0.080% | 2 | 249 | +50.563% |
| 2024-11-08 | 112.75 | 114.10 | 111.81 | 111.81 | -1.541% | 74 | 248 | +50.684% |
| 2024-11-07 | 113.75 | 113.75 | 113.56 | 113.56 | +14.016% | 3 | 232 | +48.362% |
| 2024-11-04 | 99.90 | 100.40 | 99.10 | 99.60 | -1.727% | 36 | 231 | +69.157% |
| 2024-11-01 | 101.56 | 101.90 | 101.35 | 101.35 | +12.113% | 40 | 213 | +66.236% |
| 2024-10-31 | 90.40 | 90.40 | 90.40 | 90.40 | -1.803% | 1 | 209 | +86.372% |
| 2024-10-29 | 92.06 | 92.06 | 92.06 | 92.06 | +1.298% | 1 | 209 | +83.011% |
| 2024-10-24 | 90.92 | 90.92 | 90.88 | 90.88 | +1.918% | 2 | 209 | +85.387% |
| 2024-10-23 | 89.17 | 89.17 | 89.17 | 89.17 | -2.600% | 1 | 208 | +88.942% |
| 2024-10-21 | 91.55 | 91.55 | 91.55 | 91.55 | -2.347% | 5 | 208 | +84.031% |
| 2024-10-18 | 93.70 | 93.75 | 93.70 | 93.75 | +1.351% | 4 | 203 | +79.712% |
| 2024-10-14 | 92.50 | 92.50 | 92.50 | 92.50 | +2.972% | 1 | 202 | +82.141% |
| 2024-10-04 | 89.83 | 89.83 | 89.83 | 89.83 | +0.876% | 2 | 202 | +87.554% |
| 2024-09-16 | 89.05 | 89.05 | 89.05 | 89.05 | -2.890% | 1 | 202 | +89.197% |
| 2024-09-13 | 91.20 | 91.70 | 91.20 | 91.70 | -0.120% | 4 | 201 | +83.730% |
| 2024-09-12 | 91.81 | 91.81 | 91.81 | 91.81 | +7.948% | 1 | 200 | +83.509% |
| 2024-09-10 | 83.75 | 85.05 | 83.72 | 85.05 | +9.038% | 6 | 199 | +98.095% |
| 2024-09-06 | 80.00 | 80.00 | 78.00 | 78.00 | -2.500% | 6 | 193 | +116.000% |
| 2024-08-29 | 78.59 | 80.00 | 78.59 | 80.00 | +2.197% | 3 | 190 | +110.600% |
| 2024-08-28 | 78.28 | 78.28 | 78.28 | 78.28 | -1.249% | 2 | 190 | +115.227% |
| 2024-08-27 | 79.27 | 79.27 | 79.27 | 79.27 | -1.894% | 1 | 189 | +112.539% |
| 2024-08-26 | 80.80 | 80.80 | 80.80 | 80.80 | -4.322% | 1 | 190 | +108.515% |
| 2024-08-19 | 82.85 | 84.45 | 82.85 | 84.45 | +0.668% | 3 | 190 | +99.503% |
| 2024-08-15 | 82.62 | 83.89 | 82.62 | 83.89 | +9.660% | 3 | 190 | +100.834% |
| 2024-08-13 | 76.50 | 76.50 | 76.50 | 76.50 | +2.892% | 1 | 187 | +120.235% |
| 2024-08-12 | 74.35 | 74.35 | 74.35 | 74.35 | -0.455% | 1 | 186 | +126.604% |
| 2024-08-09 | 74.69 | 74.69 | 74.69 | 74.69 | +1.619% | 2 | 186 | +125.572% |
| 2024-08-08 | 73.22 | 73.50 | 73.22 | 73.50 | +5.000% | 2 | 186 | +129.224% |
| 2024-08-07 | 70.00 | 70.00 | 70.00 | 70.00 | -4.891% | 1 | 186 | +140.686% |
| 2024-08-06 | 68.60 | 73.70 | 68.60 | 73.60 | +6.282% | 8 | 185 | +128.913% |
| 2024-08-05 | 65.00 | 69.25 | 65.00 | 69.25 | -3.819% | 5 | 185 | +143.292% |
| 2024-08-02 | 73.10 | 74.15 | 69.10 | 72.00 | -19.328% | 79 | 185 | +134.000% |
| 2024-07-26 | 89.99 | 89.99 | 89.25 | 89.25 | -0.833% | 8 | 212 | +88.773% |
| 2024-07-25 | 90.00 | 90.00 | 90.00 | 90.00 | +1.101% | 1 | 212 | +87.200% |
| 2024-07-24 | 89.02 | 89.02 | 89.02 | 89.02 | -5.469% | 4 | 212 | +89.261% |
| 2024-07-23 | 94.17 | 94.17 | 94.17 | 94.17 | +3.711% | 5 | 208 | +78.910% |
| 2024-07-19 | 90.98 | 90.98 | 90.80 | 90.80 | -0.220% | 6 | 203 | +85.551% |
| 2024-07-18 | 95.00 | 95.00 | 91.00 | 91.00 | -8.818% | 2 | 202 | +85.143% |
| 2024-07-15 | 99.80 | 99.80 | 99.80 | 99.80 | -1.655% | 1 | 202 | +68.818% |
| 2024-07-12 | 101.58 | 101.58 | 101.48 | 101.48 | -0.089% | 4 | 202 | +66.023% |
| 2024-07-11 | 101.57 | 101.57 | 101.57 | 101.57 | -4.179% | 1 | 202 | +65.876% |
| 2024-07-10 | 106.00 | 106.00 | 106.00 | 106.00 | -0.469% | 1 | 202 | +58.943% |
| 2024-07-09 | 106.60 | 106.75 | 106.50 | 106.50 | +0.662% | 46 | 202 | +58.197% |
| 2024-07-08 | 105.53 | 105.96 | 105.50 | 105.80 | -0.834% | 42 | 179 | +59.244% |
| 2024-07-05 | 105.70 | 106.70 | 105.41 | 106.69 | +1.128% | 128 | 158 | +57.915% |
| 2024-07-03 | 105.10 | 105.50 | 105.10 | 105.50 | +1.228% | 2 | 98 | +59.697% |
| 2024-07-02 | 104.22 | 104.22 | 104.22 | 104.22 | +0.832% | 2 | 98 | +61.658% |
| 2024-07-01 | 103.36 | 103.36 | 103.36 | 103.36 | +2.337% | 1 | 98 | +63.003% |
| 2024-06-28 | 103.50 | 103.50 | 101.00 | 101.00 | -4.555% | 8 | 98 | +66.812% |
| 2024-06-27 | 102.80 | 105.82 | 102.80 | 105.82 | +7.980% | 3 | 97 | +59.214% |
| 2024-06-26 | 98.00 | 98.00 | 98.00 | 98.00 | +10.112% | 1 | 97 | +71.918% |
| 2024-06-17 | 89.00 | 89.00 | 89.00 | 89.00 | +0.395% | 1 | 97 | +89.303% |
| 2024-06-14 | 88.65 | 88.65 | 88.65 | 88.65 | -2.743% | 2 | 97 | +90.051% |
| 2024-06-06 | 91.15 | 91.15 | 91.15 | 91.15 | +5.559% | 1 | 96 | +84.838% |
| 2024-06-04 | 86.35 | 86.35 | 86.35 | 86.35 | -2.540% | 1 | 96 | +95.113% |
| 2024-05-30 | 88.60 | 88.60 | 88.60 | 88.60 | -2.872% | 1 | 95 | +90.158% |
| 2024-05-29 | 90.97 | 91.22 | 90.97 | 91.22 | +1.956% | 6 | 94 | +84.696% |
| 2024-05-28 | 89.84 | 89.99 | 89.47 | 89.47 | +0.698% | 4 | 94 | +88.309% |
| 2024-05-23 | 90.00 | 90.00 | 88.85 | 88.85 | -9.797% | 2 | 92 | +89.623% |
| 2024-05-09 | 98.25 | 98.50 | 98.25 | 98.50 | +3.445% | 4 | 91 | +71.046% |
| 2024-05-06 | 95.22 | 95.22 | 95.22 | 95.22 | +0.179% | 1 | 91 | +76.938% |
| 2024-05-03 | 94.78 | 95.05 | 94.77 | 95.05 | +3.880% | 12 | 90 | +77.254% |
| 2024-05-02 | 92.00 | 92.00 | 91.50 | 91.50 | 0.000% | 2 | 89 | +84.131% |
| 2024-05-01 | 91.09 | 91.60 | 88.35 | 91.50 | +5.780% | 52 | 87 | +84.131% |
| 2024-04-30 | 89.12 | 89.12 | 86.50 | 86.50 | -4.017% | 3 | 51 | +94.775% |
| 2024-04-26 | 90.12 | 90.12 | 90.12 | 90.12 | +10.781% | 2 | 49 | +86.951% |
| 2024-04-25 | 81.15 | 81.35 | 81.15 | 81.35 | -8.069% | 6 | 48 | +107.105% |
| 2024-04-23 | 88.49 | 88.49 | 88.49 | 88.49 | +3.497% | 1 | 45 | +90.394% |
| 2024-04-22 | 85.18 | 85.60 | 85.18 | 85.50 | -0.616% | 12 | 44 | +97.053% |
| 2024-04-19 | 87.61 | 88.00 | 85.00 | 86.03 | -4.834% | 36 | 39 | +95.839% |
| 2024-04-17 | 94.45 | 94.45 | 90.40 | 90.40 | -3.450% | 15 | 20 | +86.372% |
| 2024-04-16 | 92.95 | 93.63 | 92.90 | 93.63 | +0.032% | 18 | 20 | +79.942% |
| 2024-04-15 | 96.10 | 96.10 | 93.50 | 93.60 | -2.824% | 22 | 13 | +80.000% |
| 2024-04-08 | 96.32 | 96.32 | 96.32 | 96.32 | +2.164% | 1 | 10 | +74.917% |
| 2024-04-05 | 94.28 | 94.28 | 94.28 | 94.28 | 0.000% | 20 | 10 | +78.702% |