Dark

AMZN20261218C125
AMZN Dec 18 2026 125.00 Call (AMZN261218C00125000)
option OPRA

Inactive

Jun 23, 2026

113.45+0.844%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	113.4500	113.4500	113.4500	113.4500	+0.844%	1	160	0.000%
2026-06-22	112.5000	112.5000	112.5000	112.5000	-11.067%	1	160	+0.844%
2026-06-16	126.5000	126.5000	126.5000	126.5000	+8.147%	3	160	-10.316%
2026-06-11	116.9700	116.9700	116.9700	116.9700	-5.570%	1	157	-3.009%
2026-06-08	126.7500	126.7500	123.8700	123.8700	-3.227%	2	158	-8.412%
2026-06-03	128.0000	128.0000	128.0000	128.0000	-11.419%	2	158	-11.367%
2026-05-18	146.0000	146.0000	144.5000	144.5000	-2.431%	2	158	-21.488%
2026-05-01	148.1000	148.1000	148.1000	148.1000	+3.813%	1	158	-23.396%
2026-04-29	142.6600	142.6600	142.6600	142.6600	+6.415%	1	158	-20.475%
2026-04-17	134.0600	134.0600	134.0600	134.0600	+15.320%	1	158	-15.374%
2026-04-13	116.2500	116.2500	116.2500	116.2500	+39.640%	1	158	-2.409%
2026-03-27	83.2500	83.2500	83.2500	83.2500	-4.857%	1	158	+36.276%
2026-03-20	90.2000	90.2000	87.5000	87.5000	-5.457%	15	159	+29.657%
2026-03-18	93.7000	94.8100	92.5500	92.5500	-2.753%	3	160	+22.582%
2026-03-17	95.1700	95.1700	95.1700	95.1700	-2.139%	1	158	+19.208%
2026-03-06	97.2500	97.2500	97.2500	97.2500	+12.104%	1	161	+16.658%
2026-03-03	86.7500	86.7500	86.7500	86.7500	-4.733%	3	162	+30.778%
2026-02-25	91.5200	91.5200	91.0600	91.0600	-1.450%	2	164	+24.588%
2026-02-20	92.4000	92.4000	92.4000	92.4000	+10.632%	1	164	+22.781%
2026-02-17	82.6000	83.5200	82.6000	83.5200	+3.584%	4	164	+35.836%
2026-02-13	80.5000	81.6500	80.5000	80.6300	-2.326%	58	114	+40.704%
2026-02-12	84.5000	84.5000	82.5500	82.5500	-11.664%	2	114	+37.432%
2026-02-10	93.3500	93.4500	93.3500	93.4500	-17.990%	3	114	+21.402%
2026-02-04	113.9500	113.9500	113.9500	113.9500	-8.105%	1	114	-0.439%
2026-01-28	124.0000	124.0000	124.0000	124.0000	-1.195%	2	115	-8.508%
2026-01-08	125.5000	125.5000	125.5000	125.5000	+13.956%	1	115	-9.602%
2026-01-02	109.9800	110.1300	109.9800	110.1300	-2.969%	2	114	+3.015%
2025-12-30	113.5000	113.5000	113.5000	113.5000	-0.743%	2	113	-0.044%
2025-12-26	114.3500	114.3500	114.3500	114.3500	+4.172%	1	115	-0.787%
2025-12-22	109.7700	109.7700	109.7700	109.7700	+4.047%	1	115	+3.352%
2025-12-15	108.1000	108.1000	105.5000	105.5000	-6.521%	3	115	+7.536%
2025-12-11	112.8600	112.8600	112.8600	112.8600	-2.370%	1	114	+0.523%
2025-12-03	115.6000	115.6000	115.6000	115.6000	-2.963%	1	114	-1.860%
2025-12-02	119.1300	119.1300	119.1300	119.1300	+2.876%	10	114	-4.768%
2025-11-28	115.8000	115.8000	115.8000	115.8000	+1.847%	1	114	-2.029%
2025-11-25	107.8400	113.7000	107.8400	113.7000	+5.258%	3	113	-0.220%
2025-11-24	108.0200	108.0200	108.0200	108.0200	+4.166%	1	111	+5.027%
2025-11-20	103.7000	103.7000	103.7000	103.7000	-1.050%	1	112	+9.402%
2025-11-19	104.8000	104.8000	104.8000	104.8000	-15.176%	2	112	+8.254%
2025-11-13	123.5500	123.5500	123.5500	123.5500	-6.860%	1	112	-8.175%
2025-11-11	132.6500	132.6500	132.6500	132.6500	+0.645%	1	112	-14.474%
2025-11-10	131.8000	131.8000	131.8000	131.8000	+0.996%	1	112	-13.923%
2025-11-06	130.5000	130.5000	130.5000	130.5000	-1.953%	1	111	-13.065%
2025-11-04	133.1000	133.1000	133.1000	133.1000	+1.758%	1	111	-14.763%
2025-10-31	130.8000	130.8000	130.8000	130.8000	+16.786%	2	110	-13.265%
2025-10-28	112.0000	112.0000	112.0000	112.0000	+4.089%	1	110	+1.295%
2025-10-24	107.6000	107.6000	107.6000	107.6000	+3.253%	2	110	+5.437%
2025-10-23	103.9700	104.2100	103.9700	104.2100	+1.401%	2	110	+8.867%
2025-10-22	102.7700	102.7700	102.7700	102.7700	-3.157%	1	110	+10.392%
2025-10-21	106.9500	107.0200	105.9400	106.1200	+5.278%	4	110	+6.907%
2025-10-20	100.0600	100.8000	100.0600	100.8000	+2.335%	4	110	+12.550%
2025-10-17	98.5000	98.5000	98.5000	98.5000	-3.715%	1	110	+15.178%
2025-10-16	102.3000	102.3000	102.3000	102.3000	+2.659%	1	110	+10.899%
2025-10-15	99.6500	99.6500	99.6500	99.6500	-3.813%	1	110	+13.848%
2025-10-14	99.6000	103.6000	99.6000	103.6000	-1.427%	2	110	+9.508%
2025-10-13	105.1000	105.1000	105.1000	105.1000	+0.574%	1	110	+7.945%
2025-10-10	104.5000	104.5000	104.5000	104.5000	-4.409%	1	110	+8.565%
2025-10-08	108.0800	109.3200	108.0800	109.3200	+4.273%	12	109	+3.778%
2025-10-06	104.8400	104.8400	104.8400	104.8400	+0.325%	1	111	+8.213%
2025-10-03	104.5000	104.5000	104.5000	104.5000	-1.527%	1	110	+8.565%
2025-10-01	106.1200	106.1200	106.1200	106.1200	+1.550%	3	110	+6.907%
2025-09-26	105.3200	105.3200	104.5000	104.5000	-0.353%	2	113	+8.565%
2025-09-24	105.7200	105.7200	104.8700	104.8700	-3.833%	4	113	+8.182%
2025-09-23	109.0500	109.0500	109.0500	109.0500	-3.239%	1	110	+4.035%
2025-08-25	112.7000	112.7000	112.7000	112.7000	-0.984%	1	110	+0.665%
2025-08-18	113.8200	113.8200	113.8200	113.8200	+6.374%	1	110	-0.325%
2025-08-08	107.0000	107.0000	107.0000	107.0000	+1.422%	4	111	+6.028%
2025-08-06	99.0500	105.5000	99.0500	105.5000	+6.998%	8	113	+7.536%
2025-08-05	99.3000	99.3000	98.6000	98.6000	-1.400%	3	120	+15.061%
2025-08-04	100.8000	100.8000	100.0000	100.0000	-0.843%	2	122	+13.450%
2025-08-01	100.8500	100.8500	100.8500	100.8500	-14.866%	2	122	+12.494%
2025-07-31	118.3000	118.4600	118.3000	118.4600	+3.098%	3	122	-4.229%
2025-07-30	114.9000	114.9000	114.9000	114.9000	+2.479%	20	125	-1.262%
2025-07-22	112.1200	112.1200	112.1200	112.1200	+3.251%	1	119	+1.186%
2025-07-16	111.2500	111.2500	108.5900	108.5900	-3.278%	7	119	+4.476%
2025-07-15	112.1700	112.2700	112.1700	112.2700	+5.965%	4	125	+1.051%
2025-07-10	106.1500	106.1500	105.9500	105.9500	-2.025%	5	129	+7.079%
2025-07-09	108.1400	108.1400	108.1400	108.1400	+2.483%	3	124	+4.910%
2025-06-27	105.4800	105.5500	105.4800	105.5200	+1.462%	34	124	+7.515%
2025-06-09	104.0000	104.0000	104.0000	104.0000	+15.133%	1	157	+9.087%
2025-05-23	90.3300	90.3300	90.3300	90.3300	-10.564%	2	156	+25.595%
2025-05-13	101.0000	101.0000	101.0000	101.0000	+5.263%	5	156	+12.327%
2025-05-12	96.3200	96.3200	95.9500	95.9500	+15.812%	6	156	+18.239%
2025-05-08	83.5500	83.5500	82.8500	82.8500	+7.821%	11	152	+36.934%
2025-04-25	76.8400	76.8400	76.8400	76.8400	+2.072%	2	141	+47.644%
2025-04-23	75.2800	75.2800	75.2800	75.2800	+26.224%	1	142	+50.704%
2025-04-21	59.6400	59.6400	59.6400	59.6400	-9.909%	1	142	+90.225%
2025-04-17	66.2000	66.2000	66.2000	66.2000	-3.456%	1	143	+71.375%
2025-04-16	68.5700	68.5700	68.5700	68.5700	-12.022%	2	143	+65.451%
2025-04-10	77.9400	77.9400	77.9400	77.9400	+16.904%	2	141	+45.561%
2025-04-07	66.6700	66.6700	66.6700	66.6700	-4.210%	2	140	+70.166%
2025-04-03	70.5500	70.5500	69.6000	69.6000	-11.529%	2	142	+63.003%
2025-03-31	78.6700	78.6700	78.6700	78.6700	-17.172%	1	142	+44.210%
2025-03-25	94.9800	94.9800	94.9800	94.9800	+13.504%	1	142	+19.446%
2025-03-18	82.0000	83.6800	82.0000	83.6800	-4.909%	2	141	+35.576%
2025-03-11	88.0000	88.0000	88.0000	88.0000	+4.154%	5	141	+28.920%
2025-03-10	84.4900	84.4900	84.4900	84.4900	-7.174%	1	136	+34.276%
2025-03-06	91.0200	91.0200	91.0200	91.0200	+1.133%	2	137	+24.643%
2025-03-04	90.0000	90.0000	90.0000	90.0000	-12.833%	1	137	+26.056%
2025-02-24	103.2500	103.2500	103.2500	103.2500	-13.067%	1	137	+9.879%
2025-02-07	118.7700	118.7700	118.7700	118.7700	-6.384%	18	137	-4.479%
2025-01-31	126.8700	126.8700	126.8700	126.8700	-2.408%	2	146	-10.578%
2025-01-28	130.0000	130.0000	130.0000	130.0000	+6.952%	2	146	-12.731%
2025-01-27	121.5500	121.5500	121.5500	121.5500	+7.405%	1	146	-6.664%
2025-01-15	113.1700	113.1700	113.1700	113.1700	+0.373%	1	146	+0.247%
2025-01-08	112.7500	112.7500	112.7500	112.7500	+1.953%	1	148	+0.621%
2024-12-31	110.5900	110.5900	110.5900	110.5900	-3.356%	1	147	+2.586%
2024-12-27	114.4300	114.4300	114.4300	114.4300	-2.197%	2	147	-0.856%
2024-12-19	117.0000	117.0000	117.0000	117.0000	-3.585%	1	147	-3.034%
2024-12-11	118.2800	121.3500	118.2800	121.3500	+4.172%	2	147	-6.510%
2024-12-10	119.0500	119.0500	116.4900	116.4900	-2.763%	3	147	-2.610%
2024-12-09	120.0000	120.0000	119.8000	119.8000	+3.222%	2	146	-5.301%
2024-12-06	116.0600	116.0600	116.0600	116.0600	+3.533%	4	146	-2.249%
2024-12-05	111.2100	112.1000	111.2100	112.1000	+16.771%	20	146	+1.204%
2024-11-18	96.0000	96.0000	96.0000	96.0000	-0.970%	1	149	+18.177%
2024-11-15	96.9400	96.9400	96.9400	96.9400	-7.869%	2	149	+17.031%
2024-11-13	105.2200	105.2200	105.2200	105.2200	+5.336%	1	149	+7.822%
2024-11-12	100.1600	100.2000	99.8900	99.8900	+2.451%	10	150	+13.575%
2024-11-11	97.5000	97.5000	97.5000	97.5000	-2.010%	1	146	+16.359%
2024-11-08	100.6000	100.7000	99.5000	99.5000	-2.355%	10	146	+14.020%
2024-11-07	101.9000	101.9000	101.9000	101.9000	+3.138%	1	146	+11.335%
2024-11-06	98.8000	98.8000	98.8000	98.8000	+8.167%	1	146	+14.828%
2024-11-05	89.7000	91.5000	89.7000	91.3400	+4.269%	15	146	+24.206%
2024-11-04	88.2500	88.7500	87.2500	87.6000	-2.775%	80	153	+29.509%
2024-11-01	90.0000	90.1000	90.0000	90.1000	+13.505%	8	205	+25.916%
2024-10-31	79.0000	79.3800	79.0000	79.3800	-0.464%	60	203	+42.920%
2024-10-24	79.7500	79.7500	79.7500	79.7500	-3.016%	2	260	+42.257%
2024-10-21	82.2300	82.2300	82.2300	82.2300	+0.219%	1	260	+37.967%
2024-10-11	82.0500	82.0500	82.0500	82.0500	+4.870%	2	259	+38.269%
2024-10-09	78.2400	78.2400	78.2400	78.2400	-0.331%	1	259	+45.003%
2024-10-01	78.5000	78.5000	78.5000	78.5000	-6.269%	2	258	+44.522%
2024-09-26	83.7500	83.7500	83.7500	83.7500	+1.749%	2	258	+35.463%
2024-09-20	82.3100	82.3100	82.3100	82.3100	+0.501%	2	258	+37.833%
2024-09-19	81.9000	81.9000	81.9000	81.9000	+1.815%	25	258	+38.523%
2024-09-17	80.5200	80.5200	80.4400	80.4400	+2.380%	26	233	+41.037%
2024-09-16	77.4000	78.5700	77.4000	78.5700	-2.820%	36	208	+44.394%
2024-09-12	79.3500	80.8500	79.3500	80.8500	+4.660%	22	192	+40.322%
2024-09-11	77.1700	77.2500	77.1700	77.2500	+14.022%	13	191	+46.861%
2024-09-06	69.5000	69.5000	67.7500	67.7500	-1.066%	10	190	+67.454%
2024-09-04	70.5500	70.5500	68.4800	68.4800	-4.224%	2	191	+65.669%
2024-09-03	71.5000	71.5000	71.5000	71.5000	+0.775%	1	191	+58.671%
2024-08-30	70.9500	70.9500	70.9500	70.9500	+3.200%	2	191	+59.901%
2024-08-29	68.7500	68.7500	68.7500	68.7500	+3.306%	1	191	+65.018%
2024-08-28	68.0000	68.0000	66.5500	66.5500	+4.556%	2	191	+70.473%
2024-08-09	64.0700	64.0700	63.6500	63.6500	-0.078%	4	190	+78.240%
2024-08-07	63.9500	63.9500	63.7000	63.7000	+2.742%	3	190	+78.100%
2024-08-06	62.2600	62.2600	61.9100	62.0000	+3.420%	27	190	+82.984%
2024-08-05	60.5700	61.0000	59.9500	59.9500	-3.353%	3	191	+89.241%
2024-08-02	62.0000	63.9500	62.0000	62.0300	-20.301%	7	190	+82.895%
2024-08-01	84.2000	84.2000	77.3100	77.8300	+1.236%	17	189	+45.766%
2024-07-30	75.5000	76.8800	75.5000	76.8800	-3.840%	23	189	+47.568%
2024-07-25	79.9500	79.9500	79.9500	79.9500	+3.831%	1	190	+41.901%
2024-07-24	77.5400	77.5400	77.0000	77.0000	-8.333%	3	189	+47.338%
2024-07-23	85.0000	85.0000	84.0000	84.0000	+4.608%	11	187	+35.060%
2024-07-22	80.2000	80.3000	80.2000	80.3000	+2.280%	2	177	+41.283%
2024-07-18	78.5100	78.5100	78.5100	78.5100	-5.580%	6	175	+44.504%
2024-07-17	83.1500	83.1500	83.1500	83.1500	-7.095%	1	175	+36.440%
2024-07-16	89.5000	89.5000	89.5000	89.5000	+2.697%	1	176	+26.760%
2024-07-15	91.1000	91.1000	87.1500	87.1500	-4.020%	18	176	+30.178%
2024-07-12	90.5100	90.8000	89.8000	90.8000	+2.206%	8	162	+24.945%
2024-07-11	94.2500	94.2500	88.8400	88.8400	-6.974%	5	160	+27.701%
2024-07-09	95.5000	95.5000	95.5000	95.5000	+1.058%	1	160	+18.796%
2024-07-08	94.5000	94.5000	94.5000	94.5000	-1.047%	10	159	+20.053%
2024-07-05	96.1900	96.4200	95.5000	95.5000	-0.521%	8	154	+18.796%
2024-07-02	93.9500	96.0000	93.9500	96.0000	+2.674%	48	150	+18.177%
2024-07-01	90.4900	93.5000	90.4900	93.5000	+4.120%	33	146	+21.337%
2024-06-28	89.8000	89.8000	89.8000	89.8000	-0.222%	1	118	+26.336%
2024-06-26	90.0000	90.0000	90.0000	90.0000	+14.141%	3	117	+26.056%
2024-06-18	80.8000	80.8300	78.8500	78.8500	+0.446%	8	113	+43.881%
2024-06-17	78.5000	78.5000	78.5000	78.5000	-4.268%	1	113	+44.522%
2024-06-07	82.0000	82.0000	82.0000	82.0000	+11.717%	2	112	+38.354%
2024-05-31	73.4000	73.4000	73.4000	73.4000	-10.857%	2	112	+54.564%
2024-05-22	82.3400	82.3400	82.3400	82.3400	+0.746%	2	111	+37.782%
2024-05-20	81.7300	81.7300	81.7300	81.7300	-0.487%	2	109	+38.811%
2024-05-15	82.1300	82.1300	82.1300	82.1300	-7.355%	1	107	+38.135%
2024-05-09	86.5000	88.6500	86.5000	88.6500	+2.486%	4	107	+27.975%
2024-05-07	86.2100	86.5000	86.2100	86.5000	+1.597%	2	107	+31.156%
2024-05-03	85.1500	85.1500	84.7200	85.1400	+2.123%	10	105	+33.251%
2024-05-02	83.3700	83.3700	83.3700	83.3700	+4.213%	1	104	+36.080%
2024-05-01	79.3900	80.0000	79.3900	80.0000	+1.266%	2	105	+41.813%
2024-04-30	80.6500	80.6500	78.3500	79.0000	-1.164%	3	104	+43.608%
2024-04-29	80.0900	80.0900	79.9300	79.9300	+12.261%	2	101	+41.937%
2024-04-25	71.3300	71.3300	71.2000	71.2000	-5.595%	3	100	+59.340%
2024-04-22	75.1100	75.4200	75.1100	75.4200	+0.883%	2	99	+50.424%
2024-04-19	76.0000	76.0000	74.7600	74.7600	-10.617%	13	99	+51.752%
2024-04-17	83.6400	83.6400	83.6400	83.6400	-4.846%	9	87	+35.641%
2024-04-11	88.5600	88.5600	87.9000	87.9000	+4.085%	2	78	+29.067%
2024-04-10	84.4500	84.4500	84.4500	84.4500	-1.459%	142	78	+34.340%
2024-04-05	85.7000	85.7000	85.7000	85.7000	+3.879%	2	144	+32.380%
2024-04-04	82.5000	82.5000	82.5000	82.5000	+1.066%	1	143	+37.515%
2024-04-03	81.6500	81.6500	81.6300	81.6300	0.000%	142	142	+38.981%