AMZN261218C00115000
AMZN Dec 18 2026 115.00 Call
optionOPRA
InactiveSep 18, 2026
140.11USD-1.856%(-2.65)1Vol55OI
AMZN261218C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 140.11 | 140.11 | 140.11 | 140.11 | -1.856% | 1 | 55 | 0.000% |
| 2026-09-11 | 142.76 | 142.76 | 142.76 | 142.76 | +2.572% | 3 | 55 | -1.856% |
| 2026-09-10 | 139.18 | 139.18 | 139.18 | 139.18 | -4.442% | 2 | 53 | +0.668% |
| 2026-09-04 | 145.65 | 145.65 | 145.65 | 145.65 | -0.274% | 3 | 56 | -3.804% |
| 2026-08-24 | 146.05 | 146.05 | 146.05 | 146.05 | -10.645% | 1 | 56 | -4.067% |
| 2026-08-07 | 163.45 | 163.45 | 163.45 | 163.45 | +35.273% | 1 | 57 | -14.280% |
| 2026-07-23 | 120.83 | 120.83 | 120.83 | 120.83 | -2.281% | 1 | 56 | +15.956% |
| 2026-06-23 | 123.65 | 123.65 | 123.65 | 123.65 | -8.101% | 1 | 56 | +13.312% |
| 2026-06-15 | 134.55 | 134.55 | 134.55 | 134.55 | -4.777% | 1 | 56 | +4.132% |
| 2026-06-05 | 141.30 | 141.30 | 141.30 | 141.30 | +3.078% | 1 | 55 | -0.842% |
| 2026-06-03 | 137.08 | 137.08 | 137.08 | 137.08 | -13.460% | 1 | 56 | +2.210% |
| 2026-05-28 | 158.40 | 158.40 | 158.40 | 158.40 | +9.392% | 2 | 56 | -11.547% |
| 2026-05-19 | 144.80 | 144.80 | 144.80 | 144.80 | -10.062% | 1 | 56 | -3.239% |
| 2026-05-08 | 161.00 | 161.00 | 161.00 | 161.00 | -0.180% | 5 | 56 | -12.975% |
| 2026-05-04 | 161.29 | 161.29 | 161.29 | 161.29 | +10.096% | 1 | 56 | -13.132% |
| 2026-04-30 | 146.50 | 146.50 | 146.50 | 146.50 | -4.123% | 1 | 56 | -4.362% |
| 2026-04-29 | 152.80 | 152.80 | 152.80 | 152.80 | +0.825% | 1 | 56 | -8.305% |
| 2026-04-27 | 151.55 | 151.55 | 151.55 | 151.55 | +17.572% | 1 | 57 | -7.549% |
| 2026-04-13 | 128.90 | 128.90 | 128.90 | 128.90 | +30.189% | 13 | 65 | +8.697% |
| 2026-03-26 | 102.40 | 102.40 | 99.01 | 99.01 | -1.463% | 40 | 65 | +41.511% |
| 2026-03-12 | 100.48 | 100.48 | 100.48 | 100.48 | -4.487% | 1 | 97 | +39.441% |
| 2026-03-06 | 105.20 | 105.20 | 105.20 | 105.20 | +8.678% | 1 | 97 | +33.184% |
| 2026-02-26 | 96.80 | 96.80 | 96.80 | 96.80 | -3.480% | 1 | 98 | +44.742% |
| 2026-02-24 | 100.29 | 100.29 | 100.29 | 100.29 | +8.869% | 1 | 99 | +39.705% |
| 2026-02-17 | 90.12 | 92.12 | 90.12 | 92.12 | +3.389% | 4 | 99 | +52.095% |
| 2026-02-12 | 89.10 | 89.10 | 89.10 | 89.10 | -7.505% | 40 | 95 | +57.250% |
| 2026-02-06 | 96.33 | 96.33 | 96.33 | 96.33 | -14.714% | 1 | 135 | +45.448% |
| 2026-02-05 | 115.92 | 115.92 | 112.95 | 112.95 | -10.817% | 2 | 135 | +24.046% |
| 2026-02-03 | 128.00 | 128.00 | 126.65 | 126.65 | -6.060% | 4 | 137 | +10.628% |
| 2026-02-02 | 134.82 | 134.82 | 134.82 | 134.82 | +2.845% | 1 | 136 | +3.924% |
| 2026-01-30 | 131.09 | 131.09 | 131.09 | 131.09 | +0.529% | 1 | 135 | +6.881% |
| 2026-01-23 | 130.40 | 130.40 | 130.40 | 130.40 | +5.060% | 3 | 136 | +7.446% |
| 2026-01-22 | 124.12 | 124.12 | 124.12 | 124.12 | -8.290% | 1 | 139 | +12.883% |
| 2026-01-13 | 135.34 | 135.34 | 135.34 | 135.34 | +9.277% | 3 | 138 | +3.524% |
| 2025-12-26 | 123.85 | 123.85 | 123.85 | 123.85 | +2.720% | 3 | 136 | +13.129% |
| 2025-12-18 | 120.57 | 120.57 | 120.57 | 120.57 | -0.725% | 5 | 133 | +16.206% |
| 2025-12-05 | 121.45 | 121.45 | 121.45 | 121.45 | +0.680% | 1 | 128 | +15.364% |
| 2025-12-04 | 120.63 | 120.63 | 120.63 | 120.63 | -4.565% | 1 | 127 | +16.149% |
| 2025-12-01 | 126.40 | 126.40 | 126.40 | 126.40 | +10.799% | 1 | 127 | +10.847% |
| 2025-11-21 | 114.08 | 114.08 | 114.08 | 114.08 | -9.208% | 1 | 127 | +22.817% |
| 2025-11-17 | 125.65 | 125.65 | 125.65 | 125.65 | -3.783% | 2 | 128 | +11.508% |
| 2025-11-13 | 130.59 | 130.59 | 130.59 | 130.59 | -7.153% | 1 | 126 | +7.290% |
| 2025-11-11 | 140.65 | 140.65 | 140.65 | 140.65 | -1.215% | 1 | 126 | -0.384% |
| 2025-11-04 | 142.38 | 142.38 | 142.38 | 142.38 | -3.797% | 1 | 126 | -1.594% |
| 2025-11-03 | 147.82 | 148.00 | 147.82 | 148.00 | +30.581% | 4 | 131 | -5.331% |
| 2025-10-23 | 113.34 | 113.34 | 113.34 | 113.34 | +4.087% | 1 | 131 | +23.619% |
| 2025-10-20 | 108.89 | 108.89 | 108.89 | 108.89 | -1.901% | 3 | 131 | +28.671% |
| 2025-10-16 | 111.00 | 111.00 | 111.00 | 111.00 | -1.770% | 2 | 128 | +26.225% |
| 2025-10-13 | 113.00 | 113.00 | 113.00 | 113.00 | -4.237% | 2 | 130 | +23.991% |
| 2025-10-08 | 117.06 | 118.00 | 117.06 | 118.00 | +2.877% | 3 | 132 | +18.737% |
| 2025-10-07 | 114.70 | 114.70 | 114.70 | 114.70 | -0.451% | 2 | 132 | +22.153% |
| 2025-10-01 | 115.22 | 115.22 | 115.22 | 115.22 | +2.820% | 3 | 132 | +21.602% |
| 2025-09-30 | 112.06 | 112.06 | 112.06 | 112.06 | +1.229% | 1 | 132 | +25.031% |
| 2025-09-25 | 111.40 | 111.40 | 110.70 | 110.70 | -3.319% | 93 | 133 | +26.567% |
| 2025-09-23 | 114.50 | 114.50 | 114.50 | 114.50 | -9.127% | 1 | 76 | +22.367% |
| 2025-09-19 | 126.00 | 126.00 | 126.00 | 126.00 | +0.519% | 3 | 76 | +11.198% |
| 2025-09-18 | 125.50 | 125.50 | 125.35 | 125.35 | -2.307% | 4 | 73 | +11.775% |
| 2025-09-04 | 128.31 | 128.31 | 128.31 | 128.31 | +5.172% | 1 | 73 | +9.196% |
| 2025-08-29 | 122.04 | 122.04 | 122.00 | 122.00 | +11.927% | 2 | 73 | +14.844% |
| 2025-08-01 | 109.00 | 109.00 | 109.00 | 109.00 | -6.718% | 1 | 73 | +28.541% |
| 2025-07-09 | 117.10 | 117.10 | 116.85 | 116.85 | +2.320% | 4 | 72 | +19.906% |
| 2025-06-27 | 114.25 | 114.25 | 114.20 | 114.20 | -0.044% | 10 | 68 | +22.688% |
| 2025-06-18 | 114.25 | 114.25 | 114.25 | 114.25 | +1.918% | 5 | 68 | +22.635% |
| 2025-06-16 | 112.10 | 112.10 | 112.10 | 112.10 | +4.260% | 5 | 68 | +24.987% |
| 2025-06-13 | 107.52 | 107.52 | 107.52 | 107.52 | -4.299% | 2 | 68 | +30.311% |
| 2025-06-10 | 112.35 | 112.35 | 112.35 | 112.35 | +10.093% | 10 | 69 | +24.709% |
| 2025-05-16 | 102.05 | 102.05 | 102.05 | 102.05 | -7.227% | 2 | 69 | +37.295% |
| 2025-05-13 | 110.00 | 110.00 | 110.00 | 110.00 | +21.212% | 1 | 69 | +27.373% |
| 2025-05-08 | 90.75 | 90.75 | 90.75 | 90.75 | +26.657% | 3 | 70 | +54.391% |
| 2025-04-22 | 71.20 | 71.90 | 71.20 | 71.65 | -8.981% | 41 | 69 | +95.548% |
| 2025-04-08 | 78.72 | 78.72 | 78.72 | 78.72 | +3.212% | 1 | 73 | +77.985% |
| 2025-04-07 | 76.27 | 76.27 | 76.27 | 76.27 | +2.376% | 1 | 74 | +83.703% |
| 2025-04-04 | 74.50 | 74.50 | 74.50 | 74.50 | -6.124% | 6 | 74 | +88.067% |
| 2025-04-03 | 79.36 | 79.36 | 79.36 | 79.36 | -15.123% | 1 | 74 | +76.550% |
| 2025-04-02 | 93.50 | 93.50 | 93.50 | 93.50 | +1.852% | 1 | 74 | +49.850% |
| 2025-03-28 | 91.80 | 91.80 | 91.80 | 91.80 | -4.870% | 2 | 75 | +52.625% |
| 2025-03-04 | 96.50 | 96.50 | 96.50 | 96.50 | -26.223% | 2 | 76 | +45.192% |
| 2025-02-10 | 130.95 | 130.95 | 130.80 | 130.80 | -5.204% | 2 | 76 | +7.118% |
| 2025-01-28 | 137.98 | 137.98 | 137.98 | 137.98 | +16.439% | 1 | 76 | +1.544% |
| 2025-01-10 | 119.80 | 119.80 | 118.50 | 118.50 | -4.204% | 64 | 76 | +18.236% |
| 2024-12-06 | 123.70 | 123.70 | 123.70 | 123.70 | +26.083% | 2 | 74 | +13.266% |
| 2024-11-22 | 98.11 | 98.11 | 98.11 | 98.11 | -11.333% | 2 | 73 | +42.809% |
| 2024-11-13 | 110.65 | 110.65 | 110.65 | 110.65 | +2.264% | 2 | 73 | +26.624% |
| 2024-11-12 | 108.10 | 108.20 | 108.10 | 108.20 | -1.331% | 2 | 73 | +29.492% |
| 2024-11-08 | 108.65 | 109.66 | 108.65 | 109.66 | +0.467% | 6 | 72 | +27.768% |
| 2024-11-07 | 109.05 | 109.15 | 109.05 | 109.15 | +3.982% | 2 | 71 | +28.365% |
| 2024-11-06 | 104.97 | 104.97 | 104.97 | 104.97 | +6.030% | 1 | 70 | +33.476% |
| 2024-11-05 | 99.00 | 99.00 | 99.00 | 99.00 | +4.430% | 22 | 70 | +41.525% |
| 2024-11-04 | 94.65 | 94.80 | 94.65 | 94.80 | -2.869% | 2 | 92 | +47.795% |
| 2024-11-01 | 97.60 | 98.30 | 97.50 | 97.60 | +6.550% | 40 | 91 | +43.555% |
| 2024-10-22 | 91.60 | 91.60 | 91.60 | 91.60 | +9.373% | 1 | 89 | +52.959% |
| 2024-10-08 | 83.40 | 83.75 | 83.40 | 83.75 | +1.208% | 50 | 89 | +67.296% |
| 2024-10-07 | 82.70 | 82.75 | 82.70 | 82.75 | -5.429% | 2 | 39 | +69.317% |
| 2024-09-27 | 87.50 | 87.50 | 87.50 | 87.50 | +9.842% | 2 | 38 | +60.126% |
| 2024-09-05 | 79.66 | 79.66 | 79.66 | 79.66 | +0.925% | 2 | 39 | +75.885% |
| 2024-08-26 | 78.93 | 78.93 | 78.93 | 78.93 | -1.975% | 1 | 39 | +77.512% |
| 2024-08-23 | 80.52 | 80.52 | 80.52 | 80.52 | +0.650% | 2 | 38 | +74.006% |
| 2024-08-19 | 80.00 | 80.00 | 80.00 | 80.00 | +12.281% | 1 | 39 | +75.138% |
| 2024-08-13 | 71.25 | 71.25 | 71.25 | 71.25 | -0.531% | 1 | 39 | +96.646% |
| 2024-08-09 | 71.63 | 71.63 | 71.63 | 71.63 | +7.553% | 2 | 39 | +95.602% |
| 2024-08-06 | 66.60 | 66.60 | 66.60 | 66.60 | -25.670% | 1 | 38 | +110.375% |
| 2024-07-17 | 90.50 | 90.50 | 89.60 | 89.60 | -4.630% | 3 | 37 | +56.373% |
| 2024-07-15 | 93.95 | 93.95 | 93.95 | 93.95 | -4.005% | 3 | 34 | +49.133% |
| 2024-07-12 | 97.91 | 97.91 | 97.87 | 97.87 | -4.879% | 4 | 34 | +43.159% |
| 2024-07-05 | 102.89 | 102.89 | 102.89 | 102.89 | +1.349% | 2 | 33 | +36.175% |
| 2024-07-01 | 101.52 | 101.52 | 101.52 | 101.52 | -0.937% | 2 | 32 | +38.012% |
| 2024-06-27 | 98.59 | 102.48 | 98.59 | 102.48 | +15.405% | 3 | 32 | +36.719% |
| 2024-06-20 | 88.80 | 88.80 | 88.80 | 88.80 | +2.897% | 1 | 32 | +57.782% |
| 2024-06-18 | 86.30 | 86.30 | 86.30 | 86.30 | -0.805% | 1 | 31 | +62.352% |
| 2024-06-17 | 85.37 | 87.00 | 85.37 | 87.00 | +0.881% | 2 | 31 | +61.046% |
| 2024-06-14 | 86.24 | 86.24 | 86.24 | 86.24 | +0.865% | 2 | 30 | +62.465% |
| 2024-06-05 | 85.50 | 85.50 | 85.50 | 85.50 | +4.141% | 2 | 29 | +63.871% |
| 2024-06-03 | 82.40 | 82.40 | 82.10 | 82.10 | +1.735% | 11 | 27 | +70.658% |
| 2024-05-31 | 80.70 | 80.70 | 80.70 | 80.70 | -7.135% | 20 | 16 | +73.618% |
| 2024-05-21 | 86.90 | 86.90 | 86.90 | 86.90 | -2.360% | 1 | 6 | +61.231% |
| 2024-05-15 | 90.62 | 90.62 | 89.00 | 89.00 | +6.307% | 2 | 6 | +57.427% |
| 2024-04-24 | 83.72 | 83.72 | 83.72 | 83.72 | -0.333% | 1 | 4 | +67.355% |
| 2024-04-19 | 84.00 | 84.00 | 84.00 | 84.00 | -4.924% | 3 | 4 | +66.798% |
| 2024-04-17 | 88.50 | 88.50 | 88.35 | 88.35 | -1.505% | 6 | 7 | +58.585% |
| 2024-04-16 | 89.70 | 89.70 | 89.70 | 89.70 | -3.184% | 3 | 4 | +56.198% |
| 2024-04-11 | 92.90 | 92.90 | 92.65 | 92.65 | +0.893% | 2 | 1 | +51.225% |
| 2024-04-10 | 91.83 | 91.83 | 91.83 | 91.83 | +2.283% | 2 | 2 | +52.575% |
| 2024-04-04 | 89.78 | 89.78 | 89.78 | 89.78 | 0.000% | 2 | 2 | +56.059% |