Dark

AMZN20261218C110
AMZN Dec 18 2026 110.00 Call (AMZN261218C00110000)
option OPRA

Inactive

Aug 7, 2026

168.48+34.087%(+42.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	168.4800	168.4800	168.4800	168.4800	+34.087%	1	309	0.000%
2026-07-23	125.6500	125.6500	125.6500	125.6500	-8.976%	1	309	+34.087%
2026-07-22	138.0400	138.0400	138.0400	138.0400	-6.197%	1	309	+22.052%
2026-07-15	147.1600	147.1600	147.1600	147.1600	+12.353%	1	309	+14.488%
2026-06-12	130.4400	130.9800	130.4400	130.9800	-4.086%	3	310	+28.630%
2026-06-09	136.5600	136.5600	136.5600	136.5600	-13.141%	1	312	+23.374%
2026-06-01	157.2200	157.2200	157.2200	157.2200	-3.546%	17	313	+7.162%
2026-05-01	164.0000	164.0000	163.0000	163.0000	+6.501%	5	318	+3.362%
2026-04-28	153.0500	153.0500	153.0500	153.0500	+43.440%	2	318	+10.082%
2026-03-23	106.7000	106.7000	106.7000	106.7000	+5.466%	1	320	+57.901%
2026-03-20	101.0500	101.1700	101.0500	101.1700	-1.681%	200	320	+66.532%
2026-03-13	102.9000	102.9000	102.9000	102.9000	+3.313%	1	260	+63.732%
2026-03-03	99.6000	99.6000	99.6000	99.6000	-0.320%	1	261	+69.157%
2026-02-19	99.9200	99.9200	99.9200	99.9200	+4.947%	1	262	+68.615%
2026-02-12	95.2100	95.2100	95.2100	95.2100	-10.601%	1	261	+76.956%
2026-02-06	100.1500	106.5000	100.1500	106.5000	-9.400%	5	262	+58.197%
2026-02-05	117.5500	117.5500	117.5500	117.5500	-9.577%	1	262	+43.326%
2026-01-20	128.0000	130.0000	128.0000	130.0000	-2.292%	2	261	+29.600%
2026-01-16	133.0500	133.0500	133.0500	133.0500	+0.696%	1	260	+26.629%
2026-01-14	132.1300	132.1300	132.1300	132.1300	+6.556%	50	260	+27.511%
2026-01-05	124.0000	124.0000	124.0000	124.0000	+1.639%	1	234	+35.871%
2026-01-02	122.0000	122.0000	122.0000	122.0000	-0.343%	1	234	+38.098%
2025-12-12	122.4200	122.4200	122.4200	122.4200	-3.530%	3	233	+37.625%
2025-12-11	126.9000	126.9000	126.9000	126.9000	+4.016%	3	230	+32.766%
2025-11-18	123.4000	123.4000	122.0000	122.0000	-14.066%	3	230	+38.098%
2025-11-12	141.9000	141.9700	141.9000	141.9700	+0.396%	64	229	+18.673%
2025-11-06	141.4100	141.4100	141.4100	141.4100	-4.220%	1	243	+19.143%
2025-11-04	147.6400	147.6400	147.6400	147.6400	-1.900%	1	243	+14.115%
2025-11-03	150.5000	150.5000	150.5000	150.5000	+5.259%	1	243	+11.947%
2025-10-31	143.0800	143.0800	142.9800	142.9800	+12.317%	2	243	+17.835%
2025-10-29	125.4700	127.3000	125.4700	127.3000	+5.986%	2	243	+32.349%
2025-10-21	120.1100	120.1100	120.1100	120.1100	+5.175%	1	243	+40.271%
2025-10-20	112.5500	114.2000	112.5500	114.2000	+2.883%	2	243	+47.531%
2025-10-17	111.0000	111.0000	111.0000	111.0000	-4.228%	1	243	+51.784%
2025-10-16	115.9000	115.9000	115.9000	115.9000	-2.850%	2	243	+45.367%
2025-10-10	119.3000	119.3000	119.3000	119.3000	+0.017%	2	243	+41.224%
2025-10-07	119.4000	119.4000	119.1000	119.2800	+1.524%	5	244	+41.247%
2025-10-03	117.4900	117.4900	117.4900	117.4900	-0.390%	1	244	+43.399%
2025-10-02	117.9500	117.9500	117.9500	117.9500	-0.757%	1	244	+42.840%
2025-09-24	118.8500	118.8500	118.8500	118.8500	-9.413%	1	244	+41.759%
2025-09-15	129.0700	131.2000	129.0700	131.2000	+5.543%	2	244	+28.415%
2025-09-03	124.3100	124.3100	124.3100	124.3100	+1.436%	1	243	+35.532%
2025-09-02	122.5500	122.5500	122.5500	122.5500	+8.212%	1	243	+37.479%
2025-08-04	113.2500	113.2500	113.2500	113.2500	-0.658%	1	243	+48.768%
2025-08-01	114.0000	114.0000	114.0000	114.0000	-13.571%	4	243	+47.789%
2025-07-31	131.9000	131.9000	131.9000	131.9000	+8.784%	21	243	+27.733%
2025-07-09	121.2500	121.2500	121.2500	121.2500	+2.183%	2	244	+38.953%
2025-06-30	118.6600	118.6600	118.6600	118.6600	+2.187%	1	245	+41.986%
2025-06-10	116.1200	116.1200	116.1200	116.1200	+7.389%	1	245	+45.091%
2025-06-04	108.1300	108.1300	108.1300	108.1300	+0.605%	1	245	+55.812%
2025-06-03	107.4800	107.4800	107.4800	107.4800	-4.843%	1	245	+56.755%
2025-05-13	114.6400	114.6400	112.9500	112.9500	+17.779%	22	244	+49.163%
2025-05-08	95.9000	95.9000	95.9000	95.9000	+7.103%	1	231	+75.683%
2025-05-05	89.5400	89.5400	89.5400	89.5400	+1.404%	1	232	+88.162%
2025-04-29	87.8900	88.3000	87.8900	88.3000	+0.227%	2	232	+90.804%
2025-04-28	88.1000	88.1000	88.1000	88.1000	+22.873%	10	233	+91.237%
2025-04-21	72.9400	72.9400	71.7000	71.7000	-7.256%	5	246	+134.979%
2025-04-17	77.3400	77.3400	77.1100	77.3100	-9.261%	4	244	+117.928%
2025-04-14	85.2000	85.2000	85.2000	85.2000	+1.963%	1	244	+97.746%
2025-04-10	83.5600	83.5600	83.5600	83.5600	-12.042%	1	245	+101.628%
2025-04-09	95.0000	95.0000	95.0000	95.0000	+22.077%	1	245	+77.347%
2025-04-04	78.7000	78.7000	77.8200	77.8200	-9.910%	12	246	+116.500%
2025-04-03	86.3800	86.3800	86.3800	86.3800	-13.637%	2	246	+95.045%
2025-03-14	99.3100	100.0200	99.3100	100.0200	+6.404%	26	248	+68.446%
2025-03-13	94.0000	94.0000	94.0000	94.0000	-7.978%	1	247	+79.234%
2025-03-12	102.1500	102.1500	102.1500	102.1500	-4.559%	1	247	+64.934%
2025-03-06	107.0300	107.0300	107.0300	107.0300	-0.437%	31	248	+57.414%
2025-03-04	107.5000	107.5000	107.5000	107.5000	-3.992%	1	248	+56.726%
2025-02-25	111.9700	111.9700	111.9700	111.9700	-17.041%	1	247	+50.469%
2025-01-27	134.9700	134.9700	134.9700	134.9700	-0.214%	6	247	+24.828%
2025-01-22	135.2600	135.2600	135.2600	135.2600	+9.923%	2	250	+24.560%
2025-01-10	123.6500	124.2100	122.7500	123.0500	-1.244%	272	250	+36.920%
2024-12-27	124.6000	124.6000	124.6000	124.6000	-3.784%	6	257	+35.217%
2024-12-23	129.3500	129.5000	129.3500	129.5000	-0.385%	4	257	+30.100%
2024-12-19	130.0000	130.0000	130.0000	130.0000	-3.917%	1	257	+29.600%
2024-12-16	135.3000	135.3000	135.3000	135.3000	+1.008%	2	259	+24.523%
2024-12-11	133.9500	133.9500	133.9500	133.9500	+1.979%	1	259	+25.778%
2024-12-09	131.3500	131.3500	131.3500	131.3500	+16.849%	1	260	+28.268%
2024-12-02	114.1500	114.2800	112.4100	112.4100	+1.931%	12	261	+49.880%
2024-11-26	110.2800	110.2800	110.2800	110.2800	+4.580%	1	251	+52.775%
2024-11-25	105.5800	105.5800	105.0000	105.4500	-0.706%	5	251	+59.772%
2024-11-18	106.2000	106.2000	106.2000	106.2000	-0.580%	1	251	+58.644%
2024-11-15	106.8200	106.8200	106.8200	106.8200	-7.651%	2	251	+57.723%
2024-11-13	115.6700	115.6700	115.6700	115.6700	+4.821%	1	251	+45.656%
2024-11-12	110.2000	110.3500	110.2000	110.3500	-1.385%	2	250	+52.678%
2024-11-11	111.7000	111.9000	111.7000	111.9000	+0.080%	2	249	+50.563%
2024-11-08	112.7500	114.1000	111.8100	111.8100	-1.541%	74	248	+50.684%
2024-11-07	113.7500	113.7500	113.5600	113.5600	+14.016%	3	232	+48.362%
2024-11-04	99.9000	100.4000	99.1000	99.6000	-1.727%	36	231	+69.157%
2024-11-01	101.5600	101.9000	101.3500	101.3500	+12.113%	40	213	+66.236%
2024-10-31	90.4000	90.4000	90.4000	90.4000	-1.803%	1	209	+86.372%
2024-10-29	92.0600	92.0600	92.0600	92.0600	+1.298%	1	209	+83.011%
2024-10-24	90.9200	90.9200	90.8800	90.8800	+1.918%	2	209	+85.387%
2024-10-23	89.1700	89.1700	89.1700	89.1700	-2.600%	1	208	+88.942%
2024-10-21	91.5500	91.5500	91.5500	91.5500	-2.347%	5	208	+84.031%
2024-10-18	93.7000	93.7500	93.7000	93.7500	+1.351%	4	203	+79.712%
2024-10-14	92.5000	92.5000	92.5000	92.5000	+2.972%	1	202	+82.141%
2024-10-04	89.8300	89.8300	89.8300	89.8300	+0.876%	2	202	+87.554%
2024-09-16	89.0500	89.0500	89.0500	89.0500	-2.890%	1	202	+89.197%
2024-09-13	91.2000	91.7000	91.2000	91.7000	-0.120%	4	201	+83.730%
2024-09-12	91.8100	91.8100	91.8100	91.8100	+7.948%	1	200	+83.509%
2024-09-10	83.7500	85.0500	83.7200	85.0500	+9.038%	6	199	+98.095%
2024-09-06	80.0000	80.0000	78.0000	78.0000	-2.500%	6	193	+116.000%
2024-08-29	78.5900	80.0000	78.5900	80.0000	+2.197%	3	190	+110.600%
2024-08-28	78.2800	78.2800	78.2800	78.2800	-1.249%	2	190	+115.227%
2024-08-27	79.2700	79.2700	79.2700	79.2700	-1.894%	1	189	+112.539%
2024-08-26	80.8000	80.8000	80.8000	80.8000	-4.322%	1	190	+108.515%
2024-08-19	82.8500	84.4500	82.8500	84.4500	+0.668%	3	190	+99.503%
2024-08-15	82.6200	83.8900	82.6200	83.8900	+9.660%	3	190	+100.834%
2024-08-13	76.5000	76.5000	76.5000	76.5000	+2.892%	1	187	+120.235%
2024-08-12	74.3500	74.3500	74.3500	74.3500	-0.455%	1	186	+126.604%
2024-08-09	74.6900	74.6900	74.6900	74.6900	+1.619%	2	186	+125.572%
2024-08-08	73.2200	73.5000	73.2200	73.5000	+5.000%	2	186	+129.224%
2024-08-07	70.0000	70.0000	70.0000	70.0000	-4.891%	1	186	+140.686%
2024-08-06	68.6000	73.7000	68.6000	73.6000	+6.282%	8	185	+128.913%
2024-08-05	65.0000	69.2500	65.0000	69.2500	-3.819%	5	185	+143.292%
2024-08-02	73.1000	74.1500	69.1000	72.0000	-19.328%	79	185	+134.000%
2024-07-26	89.9900	89.9900	89.2500	89.2500	-0.833%	8	212	+88.773%
2024-07-25	90.0000	90.0000	90.0000	90.0000	+1.101%	1	212	+87.200%
2024-07-24	89.0200	89.0200	89.0200	89.0200	-5.469%	4	212	+89.261%
2024-07-23	94.1700	94.1700	94.1700	94.1700	+3.711%	5	208	+78.910%
2024-07-19	90.9800	90.9800	90.8000	90.8000	-0.220%	6	203	+85.551%
2024-07-18	95.0000	95.0000	91.0000	91.0000	-8.818%	2	202	+85.143%
2024-07-15	99.8000	99.8000	99.8000	99.8000	-1.655%	1	202	+68.818%
2024-07-12	101.5800	101.5800	101.4800	101.4800	-0.089%	4	202	+66.023%
2024-07-11	101.5700	101.5700	101.5700	101.5700	-4.179%	1	202	+65.876%
2024-07-10	106.0000	106.0000	106.0000	106.0000	-0.469%	1	202	+58.943%
2024-07-09	106.6000	106.7500	106.5000	106.5000	+0.662%	46	202	+58.197%
2024-07-08	105.5300	105.9600	105.5000	105.8000	-0.834%	42	179	+59.244%
2024-07-05	105.7000	106.7000	105.4100	106.6900	+1.128%	128	158	+57.915%
2024-07-03	105.1000	105.5000	105.1000	105.5000	+1.228%	2	98	+59.697%
2024-07-02	104.2200	104.2200	104.2200	104.2200	+0.832%	2	98	+61.658%
2024-07-01	103.3600	103.3600	103.3600	103.3600	+2.337%	1	98	+63.003%
2024-06-28	103.5000	103.5000	101.0000	101.0000	-4.555%	8	98	+66.812%
2024-06-27	102.8000	105.8200	102.8000	105.8200	+7.980%	3	97	+59.214%
2024-06-26	98.0000	98.0000	98.0000	98.0000	+10.112%	1	97	+71.918%
2024-06-17	89.0000	89.0000	89.0000	89.0000	+0.395%	1	97	+89.303%
2024-06-14	88.6500	88.6500	88.6500	88.6500	-2.743%	2	97	+90.051%
2024-06-06	91.1500	91.1500	91.1500	91.1500	+5.559%	1	96	+84.838%
2024-06-04	86.3500	86.3500	86.3500	86.3500	-2.540%	1	96	+95.113%
2024-05-30	88.6000	88.6000	88.6000	88.6000	-2.872%	1	95	+90.158%
2024-05-29	90.9700	91.2200	90.9700	91.2200	+1.956%	6	94	+84.696%
2024-05-28	89.8400	89.9900	89.4700	89.4700	+0.698%	4	94	+88.309%
2024-05-23	90.0000	90.0000	88.8500	88.8500	-9.797%	2	92	+89.623%
2024-05-09	98.2500	98.5000	98.2500	98.5000	+3.445%	4	91	+71.046%
2024-05-06	95.2200	95.2200	95.2200	95.2200	+0.179%	1	91	+76.938%
2024-05-03	94.7800	95.0500	94.7700	95.0500	+3.880%	12	90	+77.254%
2024-05-02	92.0000	92.0000	91.5000	91.5000	0.000%	2	89	+84.131%
2024-05-01	91.0900	91.6000	88.3500	91.5000	+5.780%	52	87	+84.131%
2024-04-30	89.1200	89.1200	86.5000	86.5000	-4.017%	3	51	+94.775%
2024-04-26	90.1200	90.1200	90.1200	90.1200	+10.781%	2	49	+86.951%
2024-04-25	81.1500	81.3500	81.1500	81.3500	-8.069%	6	48	+107.105%
2024-04-23	88.4900	88.4900	88.4900	88.4900	+3.497%	1	45	+90.394%
2024-04-22	85.1800	85.6000	85.1800	85.5000	-0.616%	12	44	+97.053%
2024-04-19	87.6100	88.0000	85.0000	86.0300	-4.834%	36	39	+95.839%
2024-04-17	94.4500	94.4500	90.4000	90.4000	-3.450%	15	20	+86.372%
2024-04-16	92.9500	93.6300	92.9000	93.6300	+0.032%	18	20	+79.942%
2024-04-15	96.1000	96.1000	93.5000	93.6000	-2.824%	22	13	+80.000%
2024-04-08	96.3200	96.3200	96.3200	96.3200	+2.164%	1	10	+74.917%
2024-04-05	94.2800	94.2800	94.2800	94.2800	0.000%	20	10	+78.702%