Dark

AMZN20261218C135
AMZN Dec 18 2026 135.00 Call (AMZN261218C00135000)
option OPRA

Inactive

Jun 26, 2026

101.60-12.316%(-14.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	101.6000	101.6000	101.6000	101.6000	-12.316%	2	352	0.000%
2026-06-08	115.8700	115.8700	115.8700	115.8700	-12.186%	1	353	-12.316%
2026-06-01	131.9500	131.9500	131.9500	131.9500	-1.896%	10	354	-23.001%
2026-05-26	134.5000	134.5000	134.5000	134.5000	-7.229%	2	354	-24.461%
2026-05-06	144.9800	144.9800	144.9800	144.9800	+1.905%	1	352	-29.921%
2026-05-04	141.0900	143.8000	141.0900	142.2700	+9.946%	38	352	-28.586%
2026-04-30	128.4000	129.4000	128.4000	129.4000	+9.633%	11	390	-21.484%
2026-04-15	118.4600	118.4600	118.0000	118.0300	-1.707%	7	401	-13.920%
2026-04-14	116.8500	120.0800	116.8500	120.0800	+20.080%	3	406	-15.390%
2026-04-09	99.2800	100.0000	99.2800	100.0000	+19.218%	7	406	+1.600%
2026-04-02	83.8800	83.8800	83.8800	83.8800	+11.321%	4	408	+21.125%
2026-03-27	75.3500	75.3500	75.3500	75.3500	-8.921%	1	408	+34.837%
2026-03-26	82.7300	82.7300	82.7300	82.7300	+4.089%	2	408	+22.809%
2026-03-20	79.4800	79.4800	79.4800	79.4800	-1.438%	1	407	+27.831%
2026-03-19	79.3500	80.6400	79.3500	80.6400	-6.178%	15	407	+25.992%
2026-03-17	85.9500	85.9500	85.9500	85.9500	+6.956%	1	394	+18.208%
2026-03-13	80.3600	80.3600	80.3600	80.3600	-3.887%	3	394	+26.431%
2026-03-09	83.6100	83.6100	83.6100	83.6100	+0.012%	30	394	+21.517%
2026-02-20	83.6000	83.6000	83.6000	83.6000	+6.701%	1	395	+21.531%
2026-02-19	78.0800	78.3500	78.0800	78.3500	-0.936%	2	395	+29.675%
2026-02-18	77.3400	79.0900	77.3400	79.0900	+7.752%	6	395	+28.461%
2026-02-17	73.5500	73.5500	73.2000	73.4000	-6.378%	4	392	+38.420%
2026-02-11	78.4000	78.4000	78.4000	78.4000	-0.634%	3	391	+29.592%
2026-02-09	78.9000	78.9000	78.9000	78.9000	+0.254%	1	392	+28.771%
2026-02-06	76.8700	79.6700	75.0000	78.7000	-24.320%	41	391	+29.098%
2026-01-05	104.2700	104.2700	103.9900	103.9900	-1.385%	2	352	-2.298%
2025-12-30	105.4500	105.4500	105.4500	105.4500	+1.054%	1	352	-3.651%
2025-12-29	104.3500	104.3500	104.3500	104.3500	-0.940%	1	352	-2.635%
2025-12-26	105.3400	105.3400	105.3400	105.3400	+4.774%	1	352	-3.550%
2025-12-18	100.5400	100.5400	100.5400	100.5400	+4.079%	5	353	+1.054%
2025-12-16	96.6000	96.6000	96.6000	96.6000	-7.160%	10	358	+5.176%
2025-12-04	104.0500	104.0500	104.0500	104.0500	+12.938%	10	358	-2.355%
2025-11-21	92.1300	92.1300	92.1300	92.1300	-8.782%	1	348	+10.279%
2025-11-18	101.0000	101.0000	101.0000	101.0000	-5.607%	1	349	+0.594%
2025-11-17	107.0000	107.0000	107.0000	107.0000	-13.430%	1	349	-5.047%
2025-11-11	122.2500	123.6000	122.2500	123.6000	+5.209%	2	350	-17.799%
2025-11-06	117.4800	117.4800	117.4800	117.4800	-9.177%	12	350	-13.517%
2025-11-03	129.2400	129.5100	129.1200	129.3500	+29.027%	6	356	-21.453%
2025-10-30	100.2500	100.2500	100.2500	100.2500	-1.561%	2	356	+1.347%
2025-10-27	101.9200	101.9200	101.8400	101.8400	+1.789%	2	353	-0.236%
2025-10-24	99.8600	100.0500	99.8600	100.0500	+4.273%	2	353	+1.549%
2025-10-23	95.7200	95.9500	95.7200	95.9500	+2.074%	2	353	+5.888%
2025-10-22	94.0000	94.0000	94.0000	94.0000	-3.590%	1	353	+8.085%
2025-10-21	97.4600	97.7200	97.3400	97.5000	+7.355%	4	352	+4.205%
2025-10-20	90.5500	90.8200	90.5500	90.8200	+1.782%	2	352	+11.870%
2025-10-17	90.3000	90.3000	89.2300	89.2300	-3.169%	4	352	+13.863%
2025-10-16	92.1500	92.1500	92.1500	92.1500	-0.324%	1	350	+10.255%
2025-10-15	92.4500	92.4500	92.4500	92.4500	-2.571%	1	349	+9.897%
2025-10-14	94.5100	94.8900	94.5100	94.8900	-0.877%	2	348	+7.071%
2025-10-10	95.7300	95.7300	95.7300	95.7300	-4.480%	1	347	+6.132%
2025-10-08	99.3100	100.2200	99.3100	100.2200	+2.842%	12	347	+1.377%
2025-10-06	96.2300	97.4500	96.2300	97.4500	-0.215%	23	347	+4.259%
2025-10-01	97.5900	97.6600	97.5900	97.6600	+1.729%	2	368	+4.034%
2025-09-25	96.0000	96.0000	96.0000	96.0000	-2.508%	5	368	+5.833%
2025-09-23	98.7000	98.7000	98.3200	98.4700	-5.454%	4	373	+3.179%
2025-09-22	104.6500	104.9800	103.9400	104.1500	-3.332%	8	373	-2.448%
2025-09-15	107.7400	107.7400	107.7400	107.7400	-4.823%	1	373	-5.699%
2025-09-09	113.1700	113.2000	113.1700	113.2000	+2.258%	5	373	-10.247%
2025-09-04	110.6400	110.7000	110.6400	110.7000	+10.479%	3	377	-8.220%
2025-09-03	100.2000	100.2000	100.2000	100.2000	-0.199%	1	377	+1.397%
2025-09-02	100.4000	100.4000	100.4000	100.4000	-3.359%	3	378	+1.195%
2025-08-29	103.8900	103.8900	103.8900	103.8900	-0.125%	1	375	-2.204%
2025-08-22	103.8200	104.0200	103.8200	104.0200	+6.523%	67	375	-2.326%
2025-08-21	97.6500	97.6500	97.6500	97.6500	-8.482%	1	442	+4.045%
2025-08-15	106.7000	106.7000	106.7000	106.7000	+7.290%	3	442	-4.780%
2025-08-13	99.3500	99.4500	99.3500	99.4500	+1.635%	2	442	+2.162%
2025-08-12	97.6000	97.8500	97.6000	97.8500	+0.949%	2	442	+3.832%
2025-08-06	96.7000	96.9300	96.7000	96.9300	+7.461%	2	442	+4.818%
2025-08-05	90.4000	90.4000	90.2000	90.2000	+0.895%	2	442	+12.639%
2025-08-04	89.2000	89.4000	89.2000	89.4000	-2.455%	3	442	+13.647%
2025-08-01	92.9900	92.9900	91.6500	91.6500	-15.917%	4	441	+10.857%
2025-07-28	109.0000	109.0000	109.0000	109.0000	+2.146%	1	442	-6.789%
2025-07-24	106.7100	106.7100	106.7100	106.7100	+3.002%	1	441	-4.789%
2025-07-15	103.6000	103.6000	103.6000	103.6000	+1.221%	14	441	-1.931%
2025-07-11	102.3500	102.3500	102.3500	102.3500	+2.968%	8	455	-0.733%
2025-07-09	100.0000	100.0000	99.4000	99.4000	+2.474%	3	455	+2.213%
2025-07-08	99.0000	99.0000	96.5000	97.0000	0.000%	11	455	+4.742%
2025-06-30	97.0000	97.0000	97.0000	97.0000	+3.688%	11	444	+4.742%
2025-06-26	93.7500	93.7500	93.5500	93.5500	+5.682%	30	433	+8.605%
2025-06-20	88.5200	88.5200	88.5200	88.5200	-7.599%	2	403	+14.776%
2025-06-18	96.0800	96.0800	95.8000	95.8000	+1.268%	56	404	+6.054%
2025-06-17	94.6000	94.6000	94.6000	94.6000	+2.781%	1	404	+7.400%
2025-06-06	92.0400	92.0400	92.0400	92.0400	+7.902%	2	404	+10.387%
2025-05-20	85.3000	85.3000	85.3000	85.3000	-8.868%	1	405	+19.109%
2025-05-13	93.5000	93.6000	93.4500	93.6000	+5.405%	16	404	+8.547%
2025-05-12	87.6100	88.8000	87.6100	88.8000	+17.228%	2	390	+14.414%
2025-05-08	72.6000	75.7500	72.6000	75.7500	+8.292%	13	391	+34.125%
2025-05-05	69.9500	69.9500	69.9500	69.9500	-2.644%	1	383	+45.247%
2025-05-01	71.8500	71.8500	71.8500	71.8500	+2.540%	1	382	+41.406%
2025-04-29	69.7000	70.0700	69.7000	70.0700	+0.675%	21	383	+44.998%
2025-04-25	69.6000	69.6000	69.6000	69.6000	+29.488%	6	370	+45.977%
2025-04-21	53.7500	53.7500	53.7500	53.7500	-9.267%	1	370	+89.023%
2025-04-17	60.3500	60.3500	59.2400	59.2400	-14.393%	2	369	+71.506%
2025-04-11	68.4000	69.2000	68.4000	69.2000	+1.318%	4	369	+46.821%
2025-04-10	69.9200	69.9200	68.3000	68.3000	+12.243%	15	369	+48.755%
2025-04-09	60.8500	60.8500	60.8500	60.8500	-9.758%	10	365	+66.968%
2025-04-08	67.4300	67.4300	67.4300	67.4300	+6.609%	2	365	+50.675%
2025-04-03	62.5300	63.2500	62.5300	63.2500	-9.643%	2	366	+60.632%
2025-03-31	70.0000	70.0000	70.0000	70.0000	-10.199%	1	366	+45.143%
2025-03-17	77.9500	77.9500	77.9500	77.9500	+1.962%	1	365	+30.340%
2025-03-13	76.4500	76.4500	76.4500	76.4500	-1.036%	1	365	+32.897%
2025-03-10	76.4600	77.3700	75.9600	77.2500	-7.485%	12	365	+31.521%
2025-03-06	86.9500	86.9500	83.5000	83.5000	-3.658%	6	374	+21.677%
2025-03-05	87.9900	87.9900	86.6700	86.6700	-1.746%	6	374	+17.226%
2025-03-04	81.0800	88.2100	81.0800	88.2100	-2.076%	9	380	+15.180%
2025-02-28	90.0800	90.0800	90.0800	90.0800	-5.368%	2	382	+12.789%
2025-02-27	95.1900	95.1900	95.1900	95.1900	+0.242%	1	383	+6.734%
2025-02-26	94.9600	94.9600	94.9600	94.9600	+6.517%	5	384	+6.992%
2025-02-25	89.1500	89.1500	89.1500	89.1500	-7.106%	3	387	+13.965%
2025-02-24	96.2200	96.2700	95.9700	95.9700	-4.422%	100	387	+5.866%
2025-02-21	100.8700	100.8700	100.4100	100.4100	-3.359%	24	379	+1.185%
2025-02-20	103.8400	103.9000	103.6200	103.9000	-2.806%	15	386	-2.214%
2025-02-19	106.3000	106.9000	106.3000	106.9000	+1.529%	2	391	-4.958%
2025-02-18	105.2900	105.2900	105.2900	105.2900	-7.356%	5	392	-3.505%
2025-02-11	114.0700	114.0700	113.6500	113.6500	-0.167%	7	397	-10.603%
2025-02-10	110.5000	113.8400	110.5000	113.8400	+3.538%	2	402	-10.752%
2025-02-07	110.1400	110.1400	109.9500	109.9500	-9.057%	4	403	-7.594%
2025-01-28	120.9000	120.9000	120.9000	120.9000	+5.997%	1	405	-15.964%
2025-01-27	113.7200	114.0600	113.7200	114.0600	+3.559%	6	405	-10.924%
2025-01-21	110.1400	110.1400	110.1400	110.1400	+3.369%	1	411	-7.754%
2025-01-17	106.5500	106.5500	106.5500	106.5500	+0.188%	10	411	-4.646%
2025-01-07	106.9500	106.9500	106.3500	106.3500	-0.672%	11	411	-4.466%
2024-12-27	105.4900	107.0700	105.4900	107.0700	-6.489%	4	422	-5.109%
2024-12-16	115.0000	115.0000	114.5000	114.5000	+3.153%	2	422	-11.266%
2024-12-10	111.2500	111.2500	110.8900	111.0000	+8.420%	186	422	-8.468%
2024-12-05	102.3800	102.3800	102.3800	102.3800	+7.204%	1	421	-0.762%
2024-12-02	95.0000	95.5000	95.0000	95.5000	+13.758%	2	421	+6.387%
2024-11-22	83.9500	83.9500	83.9500	83.9500	-5.822%	20	422	+21.024%
2024-11-15	89.1400	89.1400	89.1400	89.1400	-7.339%	2	422	+13.978%
2024-11-14	96.2000	96.2000	96.2000	96.2000	+5.137%	1	423	+5.613%
2024-11-08	91.3500	91.5000	91.3500	91.5000	+2.269%	6	424	+11.038%
2024-11-06	84.3500	89.4700	84.3500	89.4700	+11.281%	21	425	+13.558%
2024-11-04	80.9500	81.0500	80.3000	80.4000	-2.249%	4	405	+26.368%
2024-11-01	84.3000	84.3000	82.1500	82.2500	+12.903%	12	403	+23.526%
2024-10-31	74.3000	74.3000	72.8500	72.8500	-8.595%	2	405	+39.465%
2024-10-30	79.7000	79.7000	79.7000	79.7000	+5.381%	1	406	+27.478%
2024-10-22	75.6700	75.6700	75.6300	75.6300	+2.203%	2	407	+34.338%
2024-10-21	72.8000	74.0000	72.8000	74.0000	+0.285%	2	407	+37.297%
2024-10-15	73.7900	73.7900	73.7900	73.7900	-0.135%	3	407	+37.688%
2024-10-10	73.8900	73.8900	73.8900	73.8900	+7.947%	1	407	+37.502%
2024-10-07	68.2000	68.8500	68.2000	68.4500	-0.581%	5	407	+48.430%
2024-10-03	68.8500	68.8500	68.8500	68.8500	-1.120%	1	407	+47.567%
2024-10-01	69.6300	69.6300	69.6300	69.6300	-1.764%	1	408	+45.914%
2024-09-30	71.1000	71.1000	70.8800	70.8800	-9.879%	57	407	+43.341%
2024-09-23	76.8000	78.6500	76.8000	78.6500	+4.421%	5	407	+29.180%
2024-09-20	73.8600	75.6500	73.8600	75.3200	+5.535%	12	408	+34.891%
2024-09-16	71.2800	71.3700	71.2800	71.3700	-3.161%	3	404	+42.357%
2024-09-12	73.7000	73.7000	73.7000	73.7000	+18.356%	2	404	+37.856%
2024-08-27	62.2700	62.2700	62.2700	62.2700	-4.200%	1	406	+63.160%
2024-08-23	65.0000	65.0000	65.0000	65.0000	-1.500%	2	405	+56.308%
2024-08-19	66.0500	66.0500	65.9900	65.9900	+12.997%	3	405	+53.963%
2024-08-12	58.7500	58.7500	58.4000	58.4000	-1.017%	3	403	+73.973%
2024-08-09	59.0000	59.0000	59.0000	59.0000	+4.369%	2	402	+72.203%
2024-08-08	56.5300	56.5300	56.5300	56.5300	+3.119%	1	401	+79.728%
2024-08-07	55.0000	55.0800	54.8200	54.8200	-0.886%	7	401	+85.334%
2024-08-06	55.6500	55.6500	55.3100	55.3100	+4.005%	2	397	+83.692%
2024-08-05	54.4900	54.4900	53.1800	53.1800	-5.340%	4	397	+91.049%
2024-08-02	57.0500	57.0500	53.4900	56.1800	-22.403%	18	396	+80.847%
2024-07-29	72.3400	72.4000	72.3400	72.4000	-0.413%	2	390	+40.331%
2024-07-19	73.6500	73.6500	72.6500	72.7000	-1.290%	15	389	+39.752%
2024-07-18	75.0000	75.0000	73.6500	73.6500	-2.708%	3	388	+37.950%
2024-07-17	78.5000	78.5000	75.7000	75.7000	-13.732%	5	386	+34.214%
2024-07-11	87.7500	87.7500	87.7500	87.7500	+1.445%	1	383	+15.783%
2024-07-10	86.5000	86.5000	86.5000	86.5000	-2.094%	1	382	+17.457%
2024-07-09	88.2500	88.3500	88.2500	88.3500	-0.169%	22	381	+14.997%
2024-07-08	89.2500	89.2500	88.5000	88.5000	+0.740%	3	381	+14.802%
2024-07-05	87.8500	87.8500	87.8500	87.8500	+1.326%	2	379	+15.652%
2024-07-03	86.7000	86.7000	86.7000	86.7000	+1.002%	3	377	+17.186%
2024-07-02	85.8400	85.8400	85.8400	85.8400	-0.786%	1	377	+18.360%
2024-07-01	83.3000	86.5200	83.3000	86.5200	+0.992%	2	377	+17.429%
2024-06-28	85.6700	85.6700	85.6700	85.6700	+1.349%	24	376	+18.595%
2024-06-27	84.5300	84.5300	84.5300	84.5300	+3.540%	1	364	+20.194%
2024-06-26	77.4900	81.6400	77.4200	81.6400	+5.166%	4	363	+24.449%
2024-06-25	77.1900	77.6300	77.1900	77.6300	+1.716%	62	362	+30.877%
2024-06-21	76.3200	76.3200	76.3200	76.3200	+2.237%	2	331	+33.124%
2024-06-20	74.6500	74.6500	74.6500	74.6500	+3.465%	1	331	+36.102%
2024-06-18	73.7600	74.2500	72.1500	72.1500	+1.121%	49	307	+40.818%
2024-06-17	71.3500	71.3500	71.3500	71.3500	-4.164%	1	307	+42.397%
2024-06-13	74.4500	74.4500	74.4500	74.4500	-3.186%	1	307	+36.467%
2024-06-12	76.9000	76.9000	76.9000	76.9000	+4.569%	1	307	+32.120%
2024-06-06	73.5400	73.5400	73.5400	73.5400	+7.877%	1	307	+38.156%
2024-06-03	68.1700	68.1700	68.1700	68.1700	+1.731%	1	307	+49.039%
2024-05-31	70.1600	70.1600	67.0100	67.0100	-9.434%	4	307	+51.619%
2024-05-29	74.5400	74.5400	73.9900	73.9900	+1.356%	6	307	+37.316%
2024-05-28	73.0000	73.0000	73.0000	73.0000	-0.369%	1	302	+39.178%
2024-05-24	73.2700	73.2700	73.2700	73.2700	+0.604%	2	301	+38.665%
2024-05-23	72.8300	72.8300	72.8300	72.8300	-1.019%	5	301	+39.503%
2024-05-21	73.5800	73.5800	73.5800	73.5800	-1.854%	2	306	+38.081%
2024-05-16	75.7700	75.8800	74.9700	74.9700	-4.897%	104	306	+35.521%
2024-05-13	78.8300	78.8300	78.8300	78.8300	-0.467%	2	202	+28.885%
2024-05-10	78.9000	79.2000	78.5300	79.2000	-1.037%	14	200	+28.283%
2024-05-09	80.0300	80.0300	80.0300	80.0300	+1.755%	1	196	+26.952%
2024-05-07	78.6500	78.6500	78.6500	78.6500	+3.487%	1	196	+29.180%
2024-05-01	72.5500	76.0000	72.5500	76.0000	+6.847%	2	196	+33.684%
2024-04-30	72.7600	72.9800	71.1300	71.1300	-3.553%	4	196	+42.837%
2024-04-29	73.2900	73.7500	73.0000	73.7500	+1.305%	11	194	+37.763%
2024-04-26	72.8000	72.8000	72.8000	72.8000	+8.414%	12	191	+39.560%
2024-04-25	67.1500	67.1500	67.1500	67.1500	-4.399%	2	185	+51.303%
2024-04-24	70.4700	70.4700	70.2400	70.2400	-0.959%	18	183	+44.647%
2024-04-22	69.2500	70.9200	69.1600	70.9200	+3.007%	3	165	+43.260%
2024-04-19	71.8200	71.8200	68.0000	68.8500	-4.706%	44	165	+47.567%
2024-04-18	72.8400	72.8400	72.2500	72.2500	-2.060%	80	161	+40.623%
2024-04-17	75.6500	75.6500	73.7700	73.7700	-6.049%	3	89	+37.725%
2024-04-12	80.7200	80.7200	78.5200	78.5200	+1.631%	42	86	+29.394%
2024-04-10	76.0100	77.8000	76.0100	77.2600	-0.013%	48	66	+31.504%
2024-04-09	77.7500	77.7500	77.2700	77.2700	-0.155%	30	18	+31.487%
2024-04-05	77.3900	77.3900	77.3900	77.3900	+4.936%	2	3	+31.283%
2024-04-03	72.7400	73.7500	72.7400	73.7500	+0.931%	2	3	+37.763%
2024-04-02	73.0700	73.0700	73.0700	73.0700	0.000%	1	1	+39.045%