Dark

AMZN20261218C120
AMZN Dec 18 2026 120.00 Call (AMZN261218C00120000)
option OPRA

EOD

Jul 1, 2026

125.34+6.220%(+7.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	125.3400	125.3400	125.3400	125.3400	+6.220%	1	421	0.000%
2026-06-23	118.0000	118.0000	118.0000	118.0000	-8.598%	7	422	+6.220%
2026-06-15	129.1000	129.1000	129.1000	129.1000	+7.181%	4	425	-2.912%
2026-06-11	120.4500	120.4500	120.4500	120.4500	-12.717%	4	428	+4.060%
2026-06-04	138.0000	138.0000	138.0000	138.0000	+3.759%	2	428	-9.174%
2026-06-03	136.5000	136.5000	133.0000	133.0000	-11.540%	4	430	-5.759%
2026-05-12	150.3500	150.3500	150.3500	150.3500	-3.671%	1	430	-16.635%
2026-05-01	156.0800	156.0800	156.0800	156.0800	+30.067%	1	431	-19.695%
2026-04-10	120.0000	120.0000	120.0000	120.0000	+30.251%	1	431	+4.450%
2026-03-20	93.0500	93.0500	91.9500	92.1300	-5.990%	203	431	+36.047%
2026-03-16	98.0000	98.0000	98.0000	98.0000	+2.510%	1	228	+27.898%
2026-03-12	97.5000	97.5000	95.6000	95.6000	+6.518%	3	229	+31.109%
2026-03-03	89.7500	89.7500	89.7500	89.7500	-4.775%	1	229	+39.655%
2026-03-02	93.8900	94.2500	93.8900	94.2500	+3.062%	2	230	+32.987%
2026-02-23	91.4500	91.4500	91.4500	91.4500	+0.672%	1	230	+37.059%
2026-02-19	90.8400	90.8400	90.8400	90.8400	+4.582%	1	231	+37.979%
2026-02-13	86.5100	86.8600	86.5100	86.8600	-5.278%	2	233	+44.301%
2026-02-11	91.7000	91.7000	91.7000	91.7000	-2.963%	1	233	+36.685%
2026-02-06	90.3500	94.5000	90.3500	94.5000	-24.248%	3	233	+32.635%
2026-01-29	127.6100	127.6100	124.7500	124.7500	-3.482%	13	235	+0.473%
2026-01-28	129.2500	129.2500	129.2500	129.2500	+6.818%	1	241	-3.025%
2026-01-22	119.3300	121.0000	119.3300	121.0000	-7.634%	2	241	+3.587%
2026-01-09	131.0000	131.0000	131.0000	131.0000	-0.365%	1	242	-4.321%
2026-01-08	131.4800	131.4800	131.4800	131.4800	+1.271%	1	242	-4.670%
2026-01-07	129.8300	129.8300	129.8300	129.8300	+9.101%	1	242	-3.458%
2026-01-05	119.0000	119.0000	119.0000	119.0000	+5.618%	1	243	+5.328%
2026-01-02	112.6700	112.6700	112.6700	112.6700	-0.600%	1	243	+11.245%
2025-12-18	113.3500	113.3500	113.3500	113.3500	-4.772%	1	244	+10.578%
2025-12-10	119.0300	119.0300	119.0300	119.0300	+1.735%	1	243	+5.301%
2025-12-08	117.0000	117.0000	117.0000	117.0000	-5.949%	1	242	+7.128%
2025-12-02	124.4000	124.4000	124.4000	124.4000	+2.261%	1	241	+0.756%
2025-12-01	121.6500	121.6500	121.6500	121.6500	+6.245%	1	241	+3.033%
2025-11-24	114.5000	114.5000	114.5000	114.5000	-0.994%	1	242	+9.467%
2025-11-20	115.6500	115.6500	115.6500	115.6500	-6.356%	3	241	+8.379%
2025-11-14	124.8100	124.8100	123.5000	123.5000	-8.096%	5	243	+1.490%
2025-10-31	136.5000	136.5000	134.3800	134.3800	+16.397%	17	248	-6.727%
2025-10-28	115.4500	115.4500	115.4500	115.4500	+4.244%	5	251	+8.566%
2025-10-21	110.4000	110.7500	110.4000	110.7500	+5.930%	8	246	+13.174%
2025-10-20	104.5500	104.5500	104.5500	104.5500	-0.900%	1	246	+19.885%
2025-10-15	105.5000	105.5000	105.5000	105.5000	+0.812%	8	246	+18.806%
2025-10-14	102.3300	104.6500	102.3300	104.6500	-0.909%	2	238	+19.771%
2025-10-10	115.9100	115.9100	105.6100	105.6100	-8.404%	10	236	+18.682%
2025-10-08	112.5300	115.3000	112.5300	115.3000	+5.393%	4	231	+8.708%
2025-10-06	109.4000	109.4000	109.4000	109.4000	-1.397%	10	232	+14.570%
2025-10-02	110.9500	110.9500	110.9500	110.9500	+2.211%	1	229	+12.970%
2025-09-26	108.5500	108.5500	108.5500	108.5500	-9.239%	1	229	+15.468%
2025-09-17	119.6000	119.6000	119.6000	119.6000	-3.517%	1	229	+4.799%
2025-09-16	123.9600	123.9600	123.9600	123.9600	+4.343%	1	229	+1.113%
2025-09-11	118.8000	118.8000	118.8000	118.8000	-1.107%	1	229	+5.505%
2025-08-28	120.0100	120.1300	120.0100	120.1300	+2.789%	3	230	+4.337%
2025-08-25	116.8700	116.8700	116.8700	116.8700	-0.536%	40	232	+7.247%
2025-08-22	117.5000	117.5000	117.5000	117.5000	+3.689%	1	252	+6.672%
2025-08-13	113.3200	113.3200	113.3200	113.3200	+10.287%	10	252	+10.607%
2025-08-01	105.5900	105.5900	102.7500	102.7500	-15.139%	24	262	+21.985%
2025-07-24	121.0800	121.0800	121.0800	121.0800	+3.958%	1	285	+3.518%
2025-07-22	116.4700	116.4700	116.4700	116.4700	+0.405%	1	285	+7.616%
2025-07-21	116.0000	116.0000	116.0000	116.0000	+3.618%	1	285	+8.052%
2025-07-10	111.9500	111.9500	111.9500	111.9500	+0.404%	10	286	+11.961%
2025-07-08	111.5000	111.5000	111.5000	111.5000	-2.450%	1	276	+12.413%
2025-07-07	113.4300	114.3000	113.4300	114.3000	+4.051%	2	275	+9.659%
2025-06-27	109.8500	109.8500	109.8500	109.8500	+4.520%	2	276	+14.101%
2025-06-24	105.1000	105.1000	105.1000	105.1000	-1.776%	1	278	+19.258%
2025-06-09	107.0000	107.0000	107.0000	107.0000	+1.701%	2	278	+17.140%
2025-06-06	105.2100	105.2100	105.2100	105.2100	+5.263%	2	276	+19.133%
2025-06-04	99.9500	99.9500	99.9500	99.9500	+1.896%	1	277	+25.403%
2025-05-27	98.0900	98.0900	98.0900	98.0900	+4.074%	2	277	+27.781%
2025-05-23	94.2500	94.2500	94.2500	94.2500	-2.654%	2	274	+32.987%
2025-05-22	96.8200	96.8200	96.8200	96.8200	-0.134%	2	274	+29.457%
2025-05-20	96.9500	96.9500	96.9500	96.9500	-6.419%	2	274	+29.283%
2025-05-14	103.6000	103.6000	103.6000	103.6000	+20.957%	1	272	+20.985%
2025-05-09	85.6500	85.6500	85.6500	85.6500	+7.479%	2	273	+46.340%
2025-05-06	79.6900	79.6900	79.6900	79.6900	-0.013%	1	274	+57.284%
2025-05-05	79.3000	79.7000	79.3000	79.7000	-5.848%	2	274	+57.265%
2025-05-02	83.2500	84.6500	83.2500	84.6500	+3.093%	12	275	+48.069%
2025-04-28	83.0000	83.0000	82.1100	82.1100	+27.698%	3	275	+52.649%
2025-04-21	64.3000	64.3000	64.3000	64.3000	-14.209%	1	275	+94.930%
2025-04-15	74.9500	74.9500	74.9500	74.9500	-5.438%	4	275	+67.231%
2025-04-11	79.0000	79.2600	78.4500	79.2600	+8.205%	52	272	+58.138%
2025-04-08	72.5900	73.2500	72.5900	73.2500	+1.272%	2	281	+71.113%
2025-04-07	72.3300	72.3300	72.3300	72.3300	+0.977%	1	280	+73.289%
2025-04-04	73.2700	73.2700	71.6300	71.6300	-4.430%	6	281	+74.983%
2025-04-03	74.9500	74.9500	74.9500	74.9500	-11.344%	2	280	+67.231%
2025-04-01	84.5500	84.5500	84.5400	84.5400	+4.242%	16	278	+48.261%
2025-03-31	80.9000	81.1000	80.9000	81.1000	-18.073%	2	279	+54.550%
2025-03-25	99.8500	99.8500	98.9900	98.9900	+8.363%	2	278	+26.619%
2025-03-20	91.3500	91.3500	91.3500	91.3500	-1.880%	2	277	+37.209%
2025-03-12	93.1000	93.1000	93.1000	93.1000	+4.654%	1	277	+34.629%
2025-03-11	88.9600	88.9600	88.9600	88.9600	+0.577%	1	277	+40.895%
2025-03-10	88.4500	88.4500	88.4500	88.4500	-0.896%	1	277	+41.707%
2025-03-07	91.7000	91.7000	89.2500	89.2500	-4.647%	6	277	+40.437%
2025-03-04	93.9000	93.9000	93.6000	93.6000	-8.887%	10	277	+33.910%
2025-03-03	102.7300	102.7300	102.7300	102.7300	+0.874%	1	284	+22.009%
2025-02-28	103.5000	103.5000	101.8400	101.8400	-7.754%	46	283	+23.075%
2025-02-21	111.8300	112.7000	110.4000	110.4000	-9.936%	24	276	+13.533%
2025-02-07	122.7500	122.7600	122.5800	122.5800	-5.285%	16	273	+2.252%
2025-02-06	129.4000	129.4200	129.4000	129.4200	-1.032%	5	268	-3.153%
2025-01-31	130.7700	130.7700	130.7700	130.7700	+3.375%	2	263	-4.152%
2025-01-22	126.5000	126.5000	126.5000	126.5000	+11.424%	10	263	-0.917%
2025-01-13	113.5300	113.5300	113.5300	113.5300	+0.522%	1	263	+10.403%
2025-01-10	116.6700	116.6700	112.9400	112.9400	-3.659%	12	264	+10.979%
2025-01-08	116.0700	117.2300	116.0700	117.2300	-0.695%	3	263	+6.918%
2025-01-07	118.2000	118.2000	118.0500	118.0500	+2.957%	2	263	+6.175%
2024-12-31	114.6600	114.6600	114.6600	114.6600	-9.395%	1	263	+9.314%
2024-12-17	126.5500	126.5500	126.5500	126.5500	-1.249%	2	263	-0.956%
2024-12-16	128.1500	128.1500	128.1500	128.1500	+4.518%	1	265	-2.193%
2024-12-09	121.4500	122.6100	121.4500	122.6100	+3.995%	2	265	+2.227%
2024-12-06	117.9000	117.9000	117.9000	117.9000	+10.735%	2	265	+6.310%
2024-12-02	106.4700	106.4700	106.4700	106.4700	+4.127%	1	265	+17.723%
2024-11-27	102.2500	102.2500	102.2500	102.2500	+4.550%	1	264	+22.582%
2024-11-20	97.8000	97.8000	97.8000	97.8000	-0.982%	1	264	+28.160%
2024-11-15	98.7700	98.7700	98.7700	98.7700	-10.127%	2	264	+26.901%
2024-11-13	108.9900	109.9000	108.9900	109.9000	+5.017%	2	264	+14.049%
2024-11-08	104.5000	104.6500	104.5000	104.6500	-1.829%	4	263	+19.771%
2024-11-07	104.0000	106.6000	104.0000	106.6000	+9.333%	5	262	+17.580%
2024-11-06	97.5000	97.5000	97.5000	97.5000	+4.278%	1	262	+28.554%
2024-11-05	93.5000	93.5000	93.5000	93.5000	+1.410%	1	262	+34.053%
2024-11-04	91.8500	92.8400	91.8500	92.2000	-2.227%	5	262	+35.944%
2024-11-01	93.8500	94.3000	93.6000	94.3000	+11.466%	10	260	+32.916%
2024-10-25	84.6000	84.6500	84.5500	84.6000	-0.295%	12	258	+48.156%
2024-10-17	85.0100	85.0100	84.8500	84.8500	+4.110%	25	258	+47.720%
2024-10-09	81.5000	81.5000	81.5000	81.5000	+1.875%	1	263	+53.791%
2024-10-08	80.0000	80.0000	80.0000	80.0000	+0.819%	1	263	+56.675%
2024-10-07	79.0500	79.3500	79.0500	79.3500	+0.189%	2	263	+57.958%
2024-10-03	79.2000	79.2000	79.2000	79.2000	-2.234%	1	262	+58.258%
2024-10-01	81.0100	81.0100	81.0100	81.0100	-9.688%	1	262	+54.722%
2024-09-23	89.7000	89.7000	89.7000	89.7000	+4.680%	1	261	+39.732%
2024-09-19	85.7000	85.7000	85.6900	85.6900	+1.745%	25	261	+46.271%
2024-09-17	85.2000	85.2000	84.2200	84.2200	+2.607%	27	286	+48.825%
2024-09-16	81.1000	82.0800	81.1000	82.0800	-2.887%	36	313	+52.705%
2024-09-12	82.4000	84.5200	82.4000	84.5200	+4.578%	22	348	+48.296%
2024-09-11	80.8200	80.8200	80.8200	80.8200	+6.202%	12	368	+55.085%
2024-09-05	76.1000	76.1000	76.1000	76.1000	+4.247%	1	380	+64.704%
2024-08-30	73.0000	73.0000	73.0000	73.0000	+4.137%	2	379	+71.699%
2024-08-28	71.7500	71.7500	70.1000	70.1000	-2.300%	4	379	+78.802%
2024-08-27	72.5000	72.5000	71.7500	71.7500	-5.155%	15	377	+74.690%
2024-08-23	75.6500	75.6500	75.6500	75.6500	-5.022%	10	377	+65.684%
2024-08-21	79.6500	79.6500	79.6500	79.6500	+4.692%	2	372	+57.363%
2024-08-15	75.4700	76.0800	75.1500	76.0800	+9.784%	145	372	+64.748%
2024-08-14	69.3000	69.3000	69.3000	69.3000	-0.144%	1	231	+80.866%
2024-08-13	69.4000	69.4000	69.4000	69.4000	+3.970%	1	231	+80.605%
2024-08-12	66.7000	66.7500	66.7000	66.7500	-0.551%	2	231	+87.775%
2024-08-09	68.1500	68.1500	67.1200	67.1200	+1.100%	6	231	+86.740%
2024-08-08	65.0500	66.3900	65.0500	66.3900	+3.962%	5	231	+88.793%
2024-08-07	66.7400	66.7400	63.8500	63.8600	-2.205%	7	231	+96.273%
2024-08-06	64.7000	65.3000	64.7000	65.3000	+2.770%	3	224	+91.945%
2024-08-05	63.1400	63.7500	62.5400	63.5400	-4.980%	5	221	+97.262%
2024-08-02	68.4000	68.4000	65.1200	66.8700	-21.689%	18	220	+87.438%
2024-07-31	85.3900	85.3900	85.3900	85.3900	+3.128%	5	216	+46.785%
2024-07-29	84.0000	84.0000	82.8000	82.8000	+0.485%	3	219	+51.377%
2024-07-26	81.2500	82.6000	81.2500	82.4000	+5.641%	9	218	+52.112%
2024-07-25	78.0000	78.0000	78.0000	78.0000	-5.086%	1	217	+60.692%
2024-07-24	82.2000	82.2000	81.5000	82.1800	-4.829%	9	217	+52.519%
2024-07-23	86.5500	86.6500	86.3500	86.3500	+4.036%	38	215	+45.153%
2024-07-19	80.8400	83.0000	80.8400	83.0000	-5.099%	4	198	+51.012%
2024-07-17	89.0000	89.0000	87.4600	87.4600	-6.957%	14	197	+43.311%
2024-07-16	94.0000	94.0000	94.0000	94.0000	+2.991%	10	190	+33.340%
2024-07-15	94.1000	94.1000	91.2300	91.2700	-2.956%	28	190	+37.329%
2024-07-12	94.0800	94.1800	93.6000	94.0500	+0.642%	56	184	+33.270%
2024-07-11	93.5000	93.5500	93.4500	93.4500	-4.837%	4	164	+34.125%
2024-07-08	98.3000	98.3800	98.1500	98.2000	-1.307%	26	165	+27.637%
2024-07-05	99.4000	99.5000	99.4000	99.5000	+2.747%	12	153	+25.970%
2024-07-03	96.8400	96.8400	96.8400	96.8400	-2.830%	1	149	+29.430%
2024-07-02	97.0000	99.7000	97.0000	99.6600	+2.531%	32	149	+25.768%
2024-07-01	97.3000	97.4000	97.1500	97.2000	+3.021%	42	136	+28.951%
2024-06-28	94.0500	94.3500	93.9500	94.3500	+4.139%	32	112	+32.846%
2024-06-26	90.6000	90.6000	90.6000	90.6000	+1.798%	1	111	+38.344%
2024-06-24	89.0000	89.0000	89.0000	89.0000	+0.259%	1	110	+40.831%
2024-06-21	87.0000	88.7700	87.0000	88.7700	+4.044%	14	111	+41.196%
2024-06-20	85.4700	85.4700	85.3200	85.3200	+2.388%	4	111	+46.906%
2024-06-17	83.3300	83.3300	83.3300	83.3300	+0.192%	2	108	+50.414%
2024-06-14	83.1700	83.1700	83.1700	83.1700	-4.949%	10	108	+50.703%
2024-06-12	87.5000	87.5000	87.5000	87.5000	+2.881%	1	103	+43.246%
2024-06-10	85.0500	85.0500	85.0500	85.0500	+1.250%	5	102	+47.372%
2024-06-06	84.0000	84.0000	84.0000	84.0000	+3.870%	5	107	+49.214%
2024-06-05	80.8700	80.8700	80.8700	80.8700	+1.417%	3	107	+54.989%
2024-06-04	79.2600	79.7400	78.0100	79.7400	-3.754%	42	104	+57.186%
2024-05-28	82.8500	82.8500	82.8500	82.8500	+0.766%	5	64	+51.285%
2024-05-24	82.2200	82.2200	82.2200	82.2200	-3.293%	2	62	+52.445%
2024-05-22	85.1600	85.6900	84.4500	85.0200	-2.466%	25	62	+47.424%
2024-05-20	87.1700	87.1700	87.1700	87.1700	+1.894%	1	40	+43.788%
2024-05-17	85.8000	85.9900	85.5500	85.5500	-1.440%	6	40	+46.511%
2024-05-16	86.8000	86.8000	86.8000	86.8000	+0.521%	1	38	+44.401%
2024-05-14	86.3500	86.3500	86.3500	86.3500	-5.566%	1	37	+45.153%
2024-05-09	92.7000	92.7000	91.2000	91.4400	+2.915%	15	36	+37.073%
2024-05-07	88.8500	88.8500	88.8500	88.8500	+1.196%	1	25	+41.069%
2024-05-03	87.8000	87.8000	87.8000	87.8000	+0.515%	2	26	+42.756%
2024-05-01	87.3500	87.3500	87.3500	87.3500	+6.239%	3	25	+43.492%
2024-04-29	82.2200	82.2200	82.2200	82.2200	-0.012%	1	22	+52.445%
2024-04-26	82.2300	82.2300	82.2300	82.2300	+2.788%	2	21	+52.426%
2024-04-24	80.0000	80.0000	80.0000	80.0000	-3.265%	3	20	+56.675%
2024-04-23	82.7000	82.7000	82.7000	82.7000	+3.375%	1	17	+51.560%
2024-04-22	78.9800	80.0000	78.9800	80.0000	-5.325%	4	16	+56.675%
2024-04-18	84.5000	84.5000	84.5000	84.5000	+0.012%	5	12	+48.331%
2024-04-17	83.6500	84.8200	83.6500	84.4900	-2.493%	4	7	+48.349%
2024-04-16	86.6500	86.6500	86.6500	86.6500	-1.813%	1	6	+44.651%
2024-04-12	88.2500	88.2500	88.2500	88.2500	+0.227%	4	6	+42.028%
2024-04-08	88.5200	88.5200	88.0500	88.0500	+5.525%	3	6	+42.351%
2024-04-02	83.4400	83.4400	83.4400	83.4400	0.000%	3	3	+50.216%