Dark

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

EOD

Aug 12, 2026

146.00-1.518%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	146.0000	146.0000	146.0000	146.0000	-1.518%	1	159	0.000%
2026-07-31	148.2500	148.2500	148.2500	148.2500	+14.470%	1	159	-1.518%
2026-07-20	129.7200	129.7200	129.5100	129.5100	+2.786%	2	159	+12.733%
2026-07-14	126.0000	126.0000	126.0000	126.0000	+3.704%	4	160	+15.873%
2026-07-06	121.5000	121.5000	121.5000	121.5000	+7.096%	1	160	+20.165%
2026-06-23	113.4500	113.4500	113.4500	113.4500	+0.844%	1	160	+28.691%
2026-06-22	112.5000	112.5000	112.5000	112.5000	-11.067%	1	160	+29.778%
2026-06-16	126.5000	126.5000	126.5000	126.5000	+8.147%	3	160	+15.415%
2026-06-11	116.9700	116.9700	116.9700	116.9700	-5.570%	1	157	+24.818%
2026-06-08	126.7500	126.7500	123.8700	123.8700	-3.227%	2	158	+17.866%
2026-06-03	128.0000	128.0000	128.0000	128.0000	-11.419%	2	158	+14.063%
2026-05-18	146.0000	146.0000	144.5000	144.5000	-2.431%	2	158	+1.038%
2026-05-01	148.1000	148.1000	148.1000	148.1000	+3.813%	1	158	-1.418%
2026-04-29	142.6600	142.6600	142.6600	142.6600	+6.415%	1	158	+2.341%
2026-04-17	134.0600	134.0600	134.0600	134.0600	+15.320%	1	158	+8.906%
2026-04-13	116.2500	116.2500	116.2500	116.2500	+39.640%	1	158	+25.591%
2026-03-27	83.2500	83.2500	83.2500	83.2500	-4.857%	1	158	+75.375%
2026-03-20	90.2000	90.2000	87.5000	87.5000	-5.457%	15	159	+66.857%
2026-03-18	93.7000	94.8100	92.5500	92.5500	-2.753%	3	160	+57.753%
2026-03-17	95.1700	95.1700	95.1700	95.1700	-2.139%	1	158	+53.410%
2026-03-06	97.2500	97.2500	97.2500	97.2500	+12.104%	1	161	+50.129%
2026-03-03	86.7500	86.7500	86.7500	86.7500	-4.733%	3	162	+68.300%
2026-02-25	91.5200	91.5200	91.0600	91.0600	-1.450%	2	164	+60.334%
2026-02-20	92.4000	92.4000	92.4000	92.4000	+10.632%	1	164	+58.009%
2026-02-17	82.6000	83.5200	82.6000	83.5200	+3.584%	4	164	+74.808%
2026-02-13	80.5000	81.6500	80.5000	80.6300	-2.326%	58	114	+81.074%
2026-02-12	84.5000	84.5000	82.5500	82.5500	-11.664%	2	114	+76.863%
2026-02-10	93.3500	93.4500	93.3500	93.4500	-17.990%	3	114	+56.233%
2026-02-04	113.9500	113.9500	113.9500	113.9500	-8.105%	1	114	+28.126%
2026-01-28	124.0000	124.0000	124.0000	124.0000	-1.195%	2	115	+17.742%
2026-01-08	125.5000	125.5000	125.5000	125.5000	+13.956%	1	115	+16.335%
2026-01-02	109.9800	110.1300	109.9800	110.1300	-2.969%	2	114	+32.571%
2025-12-30	113.5000	113.5000	113.5000	113.5000	-0.743%	2	113	+28.634%
2025-12-26	114.3500	114.3500	114.3500	114.3500	+4.172%	1	115	+27.678%
2025-12-22	109.7700	109.7700	109.7700	109.7700	+4.047%	1	115	+33.005%
2025-12-15	108.1000	108.1000	105.5000	105.5000	-6.521%	3	115	+38.389%
2025-12-11	112.8600	112.8600	112.8600	112.8600	-2.370%	1	114	+29.364%
2025-12-03	115.6000	115.6000	115.6000	115.6000	-2.963%	1	114	+26.298%
2025-12-02	119.1300	119.1300	119.1300	119.1300	+2.876%	10	114	+22.555%
2025-11-28	115.8000	115.8000	115.8000	115.8000	+1.847%	1	114	+26.079%
2025-11-25	107.8400	113.7000	107.8400	113.7000	+5.258%	3	113	+28.408%
2025-11-24	108.0200	108.0200	108.0200	108.0200	+4.166%	1	111	+35.160%
2025-11-20	103.7000	103.7000	103.7000	103.7000	-1.050%	1	112	+40.791%
2025-11-19	104.8000	104.8000	104.8000	104.8000	-15.176%	2	112	+39.313%
2025-11-13	123.5500	123.5500	123.5500	123.5500	-6.860%	1	112	+18.171%
2025-11-11	132.6500	132.6500	132.6500	132.6500	+0.645%	1	112	+10.064%
2025-11-10	131.8000	131.8000	131.8000	131.8000	+0.996%	1	112	+10.774%
2025-11-06	130.5000	130.5000	130.5000	130.5000	-1.953%	1	111	+11.877%
2025-11-04	133.1000	133.1000	133.1000	133.1000	+1.758%	1	111	+9.692%
2025-10-31	130.8000	130.8000	130.8000	130.8000	+16.786%	2	110	+11.621%
2025-10-28	112.0000	112.0000	112.0000	112.0000	+4.089%	1	110	+30.357%
2025-10-24	107.6000	107.6000	107.6000	107.6000	+3.253%	2	110	+35.688%
2025-10-23	103.9700	104.2100	103.9700	104.2100	+1.401%	2	110	+40.102%
2025-10-22	102.7700	102.7700	102.7700	102.7700	-3.157%	1	110	+42.065%
2025-10-21	106.9500	107.0200	105.9400	106.1200	+5.278%	4	110	+37.580%
2025-10-20	100.0600	100.8000	100.0600	100.8000	+2.335%	4	110	+44.841%
2025-10-17	98.5000	98.5000	98.5000	98.5000	-3.715%	1	110	+48.223%
2025-10-16	102.3000	102.3000	102.3000	102.3000	+2.659%	1	110	+42.717%
2025-10-15	99.6500	99.6500	99.6500	99.6500	-3.813%	1	110	+46.513%
2025-10-14	99.6000	103.6000	99.6000	103.6000	-1.427%	2	110	+40.927%
2025-10-13	105.1000	105.1000	105.1000	105.1000	+0.574%	1	110	+38.915%
2025-10-10	104.5000	104.5000	104.5000	104.5000	-4.409%	1	110	+39.713%
2025-10-08	108.0800	109.3200	108.0800	109.3200	+4.273%	12	109	+33.553%
2025-10-06	104.8400	104.8400	104.8400	104.8400	+0.325%	1	111	+39.260%
2025-10-03	104.5000	104.5000	104.5000	104.5000	-1.527%	1	110	+39.713%
2025-10-01	106.1200	106.1200	106.1200	106.1200	+1.550%	3	110	+37.580%
2025-09-26	105.3200	105.3200	104.5000	104.5000	-0.353%	2	113	+39.713%
2025-09-24	105.7200	105.7200	104.8700	104.8700	-3.833%	4	113	+39.220%
2025-09-23	109.0500	109.0500	109.0500	109.0500	-3.239%	1	110	+33.884%
2025-08-25	112.7000	112.7000	112.7000	112.7000	-0.984%	1	110	+29.547%
2025-08-18	113.8200	113.8200	113.8200	113.8200	+6.374%	1	110	+28.273%
2025-08-08	107.0000	107.0000	107.0000	107.0000	+1.422%	4	111	+36.449%
2025-08-06	99.0500	105.5000	99.0500	105.5000	+6.998%	8	113	+38.389%
2025-08-05	99.3000	99.3000	98.6000	98.6000	-1.400%	3	120	+48.073%
2025-08-04	100.8000	100.8000	100.0000	100.0000	-0.843%	2	122	+46.000%
2025-08-01	100.8500	100.8500	100.8500	100.8500	-14.866%	2	122	+44.769%
2025-07-31	118.3000	118.4600	118.3000	118.4600	+3.098%	3	122	+23.248%
2025-07-30	114.9000	114.9000	114.9000	114.9000	+2.479%	20	125	+27.067%
2025-07-22	112.1200	112.1200	112.1200	112.1200	+3.251%	1	119	+30.218%
2025-07-16	111.2500	111.2500	108.5900	108.5900	-3.278%	7	119	+34.451%
2025-07-15	112.1700	112.2700	112.1700	112.2700	+5.965%	4	125	+30.044%
2025-07-10	106.1500	106.1500	105.9500	105.9500	-2.025%	5	129	+37.801%
2025-07-09	108.1400	108.1400	108.1400	108.1400	+2.483%	3	124	+35.010%
2025-06-27	105.4800	105.5500	105.4800	105.5200	+1.462%	34	124	+38.362%
2025-06-09	104.0000	104.0000	104.0000	104.0000	+15.133%	1	157	+40.385%
2025-05-23	90.3300	90.3300	90.3300	90.3300	-10.564%	2	156	+61.630%
2025-05-13	101.0000	101.0000	101.0000	101.0000	+5.263%	5	156	+44.554%
2025-05-12	96.3200	96.3200	95.9500	95.9500	+15.812%	6	156	+52.163%
2025-05-08	83.5500	83.5500	82.8500	82.8500	+7.821%	11	152	+76.222%
2025-04-25	76.8400	76.8400	76.8400	76.8400	+2.072%	2	141	+90.005%
2025-04-23	75.2800	75.2800	75.2800	75.2800	+26.224%	1	142	+93.943%
2025-04-21	59.6400	59.6400	59.6400	59.6400	-9.909%	1	142	+144.802%
2025-04-17	66.2000	66.2000	66.2000	66.2000	-3.456%	1	143	+120.544%
2025-04-16	68.5700	68.5700	68.5700	68.5700	-12.022%	2	143	+112.921%
2025-04-10	77.9400	77.9400	77.9400	77.9400	+16.904%	2	141	+87.324%
2025-04-07	66.6700	66.6700	66.6700	66.6700	-4.210%	2	140	+118.989%
2025-04-03	70.5500	70.5500	69.6000	69.6000	-11.529%	2	142	+109.770%
2025-03-31	78.6700	78.6700	78.6700	78.6700	-17.172%	1	142	+85.585%
2025-03-25	94.9800	94.9800	94.9800	94.9800	+13.504%	1	142	+53.717%
2025-03-18	82.0000	83.6800	82.0000	83.6800	-4.909%	2	141	+74.474%
2025-03-11	88.0000	88.0000	88.0000	88.0000	+4.154%	5	141	+65.909%
2025-03-10	84.4900	84.4900	84.4900	84.4900	-7.174%	1	136	+72.802%
2025-03-06	91.0200	91.0200	91.0200	91.0200	+1.133%	2	137	+60.404%
2025-03-04	90.0000	90.0000	90.0000	90.0000	-12.833%	1	137	+62.222%
2025-02-24	103.2500	103.2500	103.2500	103.2500	-13.067%	1	137	+41.404%
2025-02-07	118.7700	118.7700	118.7700	118.7700	-6.384%	18	137	+22.927%
2025-01-31	126.8700	126.8700	126.8700	126.8700	-2.408%	2	146	+15.078%
2025-01-28	130.0000	130.0000	130.0000	130.0000	+6.952%	2	146	+12.308%
2025-01-27	121.5500	121.5500	121.5500	121.5500	+7.405%	1	146	+20.115%
2025-01-15	113.1700	113.1700	113.1700	113.1700	+0.373%	1	146	+29.009%
2025-01-08	112.7500	112.7500	112.7500	112.7500	+1.953%	1	148	+29.490%
2024-12-31	110.5900	110.5900	110.5900	110.5900	-3.356%	1	147	+32.019%
2024-12-27	114.4300	114.4300	114.4300	114.4300	-2.197%	2	147	+27.589%
2024-12-19	117.0000	117.0000	117.0000	117.0000	-3.585%	1	147	+24.786%
2024-12-11	118.2800	121.3500	118.2800	121.3500	+4.172%	2	147	+20.313%
2024-12-10	119.0500	119.0500	116.4900	116.4900	-2.763%	3	147	+25.333%
2024-12-09	120.0000	120.0000	119.8000	119.8000	+3.222%	2	146	+21.870%
2024-12-06	116.0600	116.0600	116.0600	116.0600	+3.533%	4	146	+25.797%
2024-12-05	111.2100	112.1000	111.2100	112.1000	+16.771%	20	146	+30.241%
2024-11-18	96.0000	96.0000	96.0000	96.0000	-0.970%	1	149	+52.083%
2024-11-15	96.9400	96.9400	96.9400	96.9400	-7.869%	2	149	+50.609%
2024-11-13	105.2200	105.2200	105.2200	105.2200	+5.336%	1	149	+38.757%
2024-11-12	100.1600	100.2000	99.8900	99.8900	+2.451%	10	150	+46.161%
2024-11-11	97.5000	97.5000	97.5000	97.5000	-2.010%	1	146	+49.744%
2024-11-08	100.6000	100.7000	99.5000	99.5000	-2.355%	10	146	+46.734%
2024-11-07	101.9000	101.9000	101.9000	101.9000	+3.138%	1	146	+43.278%
2024-11-06	98.8000	98.8000	98.8000	98.8000	+8.167%	1	146	+47.773%
2024-11-05	89.7000	91.5000	89.7000	91.3400	+4.269%	15	146	+59.842%
2024-11-04	88.2500	88.7500	87.2500	87.6000	-2.775%	80	153	+66.667%
2024-11-01	90.0000	90.1000	90.0000	90.1000	+13.505%	8	205	+62.042%
2024-10-31	79.0000	79.3800	79.0000	79.3800	-0.464%	60	203	+83.925%
2024-10-24	79.7500	79.7500	79.7500	79.7500	-3.016%	2	260	+83.072%
2024-10-21	82.2300	82.2300	82.2300	82.2300	+0.219%	1	260	+77.551%
2024-10-11	82.0500	82.0500	82.0500	82.0500	+4.870%	2	259	+77.940%
2024-10-09	78.2400	78.2400	78.2400	78.2400	-0.331%	1	259	+86.605%
2024-10-01	78.5000	78.5000	78.5000	78.5000	-6.269%	2	258	+85.987%
2024-09-26	83.7500	83.7500	83.7500	83.7500	+1.749%	2	258	+74.328%
2024-09-20	82.3100	82.3100	82.3100	82.3100	+0.501%	2	258	+77.378%
2024-09-19	81.9000	81.9000	81.9000	81.9000	+1.815%	25	258	+78.266%
2024-09-17	80.5200	80.5200	80.4400	80.4400	+2.380%	26	233	+81.502%
2024-09-16	77.4000	78.5700	77.4000	78.5700	-2.820%	36	208	+85.822%
2024-09-12	79.3500	80.8500	79.3500	80.8500	+4.660%	22	192	+80.581%
2024-09-11	77.1700	77.2500	77.1700	77.2500	+14.022%	13	191	+88.997%
2024-09-06	69.5000	69.5000	67.7500	67.7500	-1.066%	10	190	+115.498%
2024-09-04	70.5500	70.5500	68.4800	68.4800	-4.224%	2	191	+113.201%
2024-09-03	71.5000	71.5000	71.5000	71.5000	+0.775%	1	191	+104.196%
2024-08-30	70.9500	70.9500	70.9500	70.9500	+3.200%	2	191	+105.779%
2024-08-29	68.7500	68.7500	68.7500	68.7500	+3.306%	1	191	+112.364%
2024-08-28	68.0000	68.0000	66.5500	66.5500	+4.556%	2	191	+119.384%
2024-08-09	64.0700	64.0700	63.6500	63.6500	-0.078%	4	190	+129.379%
2024-08-07	63.9500	63.9500	63.7000	63.7000	+2.742%	3	190	+129.199%
2024-08-06	62.2600	62.2600	61.9100	62.0000	+3.420%	27	190	+135.484%
2024-08-05	60.5700	61.0000	59.9500	59.9500	-3.353%	3	191	+143.536%
2024-08-02	62.0000	63.9500	62.0000	62.0300	-20.301%	7	190	+135.370%
2024-08-01	84.2000	84.2000	77.3100	77.8300	+1.236%	17	189	+87.588%
2024-07-30	75.5000	76.8800	75.5000	76.8800	-3.840%	23	189	+89.906%
2024-07-25	79.9500	79.9500	79.9500	79.9500	+3.831%	1	190	+82.614%
2024-07-24	77.5400	77.5400	77.0000	77.0000	-8.333%	3	189	+89.610%
2024-07-23	85.0000	85.0000	84.0000	84.0000	+4.608%	11	187	+73.810%
2024-07-22	80.2000	80.3000	80.2000	80.3000	+2.280%	2	177	+81.818%
2024-07-18	78.5100	78.5100	78.5100	78.5100	-5.580%	6	175	+85.964%
2024-07-17	83.1500	83.1500	83.1500	83.1500	-7.095%	1	175	+75.586%
2024-07-16	89.5000	89.5000	89.5000	89.5000	+2.697%	1	176	+63.128%
2024-07-15	91.1000	91.1000	87.1500	87.1500	-4.020%	18	176	+67.527%
2024-07-12	90.5100	90.8000	89.8000	90.8000	+2.206%	8	162	+60.793%
2024-07-11	94.2500	94.2500	88.8400	88.8400	-6.974%	5	160	+64.340%
2024-07-09	95.5000	95.5000	95.5000	95.5000	+1.058%	1	160	+52.880%
2024-07-08	94.5000	94.5000	94.5000	94.5000	-1.047%	10	159	+54.497%
2024-07-05	96.1900	96.4200	95.5000	95.5000	-0.521%	8	154	+52.880%
2024-07-02	93.9500	96.0000	93.9500	96.0000	+2.674%	48	150	+52.083%
2024-07-01	90.4900	93.5000	90.4900	93.5000	+4.120%	33	146	+56.150%
2024-06-28	89.8000	89.8000	89.8000	89.8000	-0.222%	1	118	+62.584%
2024-06-26	90.0000	90.0000	90.0000	90.0000	+14.141%	3	117	+62.222%
2024-06-18	80.8000	80.8300	78.8500	78.8500	+0.446%	8	113	+85.162%
2024-06-17	78.5000	78.5000	78.5000	78.5000	-4.268%	1	113	+85.987%
2024-06-07	82.0000	82.0000	82.0000	82.0000	+11.717%	2	112	+78.049%
2024-05-31	73.4000	73.4000	73.4000	73.4000	-10.857%	2	112	+98.910%
2024-05-22	82.3400	82.3400	82.3400	82.3400	+0.746%	2	111	+77.314%
2024-05-20	81.7300	81.7300	81.7300	81.7300	-0.487%	2	109	+78.637%
2024-05-15	82.1300	82.1300	82.1300	82.1300	-7.355%	1	107	+77.767%
2024-05-09	86.5000	88.6500	86.5000	88.6500	+2.486%	4	107	+64.693%
2024-05-07	86.2100	86.5000	86.2100	86.5000	+1.597%	2	107	+68.786%
2024-05-03	85.1500	85.1500	84.7200	85.1400	+2.123%	10	105	+71.482%
2024-05-02	83.3700	83.3700	83.3700	83.3700	+4.213%	1	104	+75.123%
2024-05-01	79.3900	80.0000	79.3900	80.0000	+1.266%	2	105	+82.500%
2024-04-30	80.6500	80.6500	78.3500	79.0000	-1.164%	3	104	+84.810%
2024-04-29	80.0900	80.0900	79.9300	79.9300	+12.261%	2	101	+82.660%
2024-04-25	71.3300	71.3300	71.2000	71.2000	-5.595%	3	100	+105.056%
2024-04-22	75.1100	75.4200	75.1100	75.4200	+0.883%	2	99	+93.583%
2024-04-19	76.0000	76.0000	74.7600	74.7600	-10.617%	13	99	+95.292%
2024-04-17	83.6400	83.6400	83.6400	83.6400	-4.846%	9	87	+74.558%
2024-04-11	88.5600	88.5600	87.9000	87.9000	+4.085%	2	78	+66.098%
2024-04-10	84.4500	84.4500	84.4500	84.4500	-1.459%	142	78	+72.883%
2024-04-05	85.7000	85.7000	85.7000	85.7000	+3.879%	2	144	+70.362%
2024-04-04	82.5000	82.5000	82.5000	82.5000	+1.066%	1	143	+76.970%
2024-04-03	81.6500	81.6500	81.6300	81.6300	0.000%	142	142	+78.856%