Dark

AMZN20261218C245
AMZN Dec 18 2026 245.00 Call (AMZN261218C00245000)
option OPRA

EOD

May 15, 2025

23.70-10.397%(-2.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.70	23.70	23.70	23.70	-10.397%	1	457	0.000%
2025-05-14	27.17	27.17	26.45	26.45	+2.519%	6	457	-10.397%
2025-05-12	24.75	25.80	24.75	25.80	+63.291%	5	455	-8.140%
2025-05-06	15.80	15.80	15.80	15.80	-5.219%	25	455	+50.000%
2025-05-05	16.65	16.67	16.65	16.67	-5.872%	4	455	+42.172%
2025-05-01	17.65	17.71	17.55	17.71	+27.870%	47	453	+33.823%
2025-04-30	13.85	13.85	13.85	13.85	-10.932%	1	475	+71.119%
2025-04-29	15.55	15.55	15.55	15.55	-4.601%	1	474	+52.412%
2025-04-28	16.10	16.30	16.10	16.30	-0.428%	6	475	+45.399%
2025-04-25	16.37	16.37	16.37	16.37	+9.133%	2	475	+44.777%
2025-04-23	15.95	15.95	14.85	15.00	+16.641%	35	475	+58.000%
2025-04-22	11.60	12.86	11.60	12.86	+24.251%	46	509	+84.292%
2025-04-21	10.40	10.50	10.35	10.35	-13.025%	4	491	+128.986%
2025-04-16	13.30	13.30	11.90	11.90	-15.000%	3	491	+99.160%
2025-04-15	14.45	14.45	14.00	14.00	-13.527%	2	491	+69.286%
2025-04-14	16.35	16.35	16.19	16.19	+2.145%	3	492	+46.387%
2025-04-10	18.11	18.11	15.85	15.85	-18.088%	2	495	+49.527%
2025-04-09	13.65	19.35	13.65	19.35	+36.268%	15	494	+22.481%
2025-04-07	13.50	14.20	13.50	14.20	+2.527%	3	502	+66.901%
2025-04-04	12.00	14.40	12.00	13.85	-16.162%	52	502	+71.119%
2025-04-03	16.47	16.65	15.95	16.52	-12.128%	87	518	+43.462%
2025-03-31	17.65	18.80	17.65	18.80	-9.962%	33	498	+26.064%
2025-03-28	20.88	20.88	20.88	20.88	-15.466%	16	480	+13.506%
2025-03-24	24.70	24.70	24.70	24.70	+14.617%	1	472	-4.049%
2025-03-21	21.55	21.55	21.55	21.55	+0.186%	4	471	+9.977%
2025-03-20	21.20	21.51	21.20	21.51	+3.663%	50	469	+10.181%
2025-03-19	20.75	20.75	20.75	20.75	+0.436%	3	471	+14.217%
2025-03-18	20.65	20.67	20.65	20.66	-3.907%	20	471	+14.714%
2025-03-17	22.45	22.45	21.50	21.50	-5.743%	20	482	+10.233%
2025-03-14	22.81	22.81	22.81	22.81	+4.155%	2	467	+3.902%
2025-03-13	22.55	22.55	21.30	21.90	-4.158%	48	456	+8.219%
2025-03-11	24.65	24.65	22.85	22.85	+1.106%	35	456	+3.720%
2025-03-10	23.18	23.18	21.65	22.60	-6.224%	30	430	+4.867%
2025-03-07	22.90	24.10	22.60	24.10	-8.365%	8	438	-1.660%
2025-03-06	26.30	26.30	26.30	26.30	-8.522%	1	437	-9.886%
2025-03-05	26.75	28.75	26.75	28.75	+10.577%	9	437	-17.565%
2025-03-04	24.36	26.88	24.36	26.00	-5.626%	15	429	-8.846%
2025-03-03	29.55	29.55	27.55	27.55	-9.226%	36	418	-13.975%
2025-02-28	29.70	30.35	29.70	30.35	-3.956%	4	430	-21.911%
2025-02-27	31.60	31.60	31.60	31.60	-5.531%	1	430	-25.000%
2025-02-26	33.45	33.45	33.45	33.45	+21.152%	1	430	-29.148%
2025-02-25	27.61	27.61	27.61	27.61	-11.930%	1	431	-14.162%
2025-02-24	31.35	31.35	31.35	31.35	-4.566%	1	431	-24.402%
2025-02-21	34.35	34.35	32.31	32.85	-11.765%	50	430	-27.854%
2025-02-19	37.75	37.75	37.05	37.23	+0.215%	33	427	-36.342%
2025-02-18	38.00	38.00	37.15	37.15	-6.187%	2	429	-36.205%
2025-02-14	39.40	39.60	39.40	39.60	-1.296%	4	429	-40.152%
2025-02-13	40.00	40.12	39.90	40.12	-1.546%	3	429	-40.927%
2025-02-12	40.53	40.75	40.53	40.75	-2.745%	4	429	-41.840%
2025-02-11	41.70	41.90	41.70	41.90	-3.501%	2	429	-43.437%
2025-02-10	43.42	43.42	43.42	43.42	+5.902%	1	430	-45.417%
2025-02-07	41.13	41.90	40.66	41.00	-12.412%	14	429	-42.195%
2025-02-06	46.40	47.26	45.42	46.81	+2.519%	32	432	-49.370%
2025-02-05	45.66	45.66	45.66	45.66	-6.549%	1	437	-48.095%
2025-02-04	48.58	48.95	48.58	48.86	+4.917%	4	436	-51.494%
2025-02-03	46.57	46.57	46.57	46.57	-0.534%	1	434	-49.109%
2025-01-29	46.82	46.82	46.82	46.82	-3.504%	1	434	-49.381%
2025-01-28	48.52	48.52	47.38	48.52	+12.159%	9	434	-51.154%
2025-01-27	41.83	43.26	41.83	43.26	-2.568%	8	429	-45.215%
2025-01-24	44.30	44.40	44.30	44.40	-0.560%	4	436	-46.622%
2025-01-23	44.71	44.90	44.18	44.65	-0.357%	6	435	-46.920%
2025-01-22	45.50	45.50	44.09	44.81	+5.684%	6	433	-47.110%
2025-01-21	42.50	42.50	42.40	42.40	+9.930%	4	432	-44.104%
2025-01-16	38.57	38.57	38.57	38.57	+1.500%	1	432	-38.553%
2025-01-15	38.09	38.09	38.00	38.00	+6.472%	3	432	-37.632%
2025-01-14	36.25	36.25	35.69	35.69	-2.672%	9	432	-33.595%
2025-01-13	36.67	36.67	36.67	36.67	+1.019%	5	440	-35.370%
2025-01-10	36.30	36.30	36.30	36.30	-7.634%	4	435	-34.711%
2025-01-08	39.69	39.69	39.30	39.30	-1.995%	2	437	-39.695%
2025-01-07	40.35	40.35	40.10	40.10	-3.837%	2	437	-40.898%
2025-01-06	43.12	43.12	41.65	41.70	+2.887%	12	436	-43.165%
2025-01-03	40.06	40.53	40.06	40.53	+6.658%	8	445	-41.525%
2025-01-02	39.48	39.48	38.00	38.00	-2.962%	4	441	-37.632%
2024-12-31	39.16	39.16	39.16	39.16	+1.847%	2	440	-39.479%
2024-12-30	38.45	38.45	38.45	38.45	-5.528%	1	440	-38.362%
2024-12-27	39.97	40.75	39.97	40.70	-8.354%	38	441	-41.769%
2024-12-24	44.43	44.43	44.41	44.41	+3.447%	20	422	-46.634%
2024-12-23	43.00	43.00	42.93	42.93	+4.707%	3	422	-44.794%
2024-12-18	44.17	44.17	41.00	41.00	-12.487%	13	422	-42.195%
2024-12-17	47.14	47.14	46.85	46.85	+8.049%	2	415	-49.413%
2024-12-13	43.36	43.36	43.36	43.36	-4.261%	2	413	-45.341%
2024-12-12	45.29	45.29	45.29	45.29	-0.527%	15	412	-47.671%
2024-12-11	46.10	46.13	45.53	45.53	+4.475%	17	412	-47.946%
2024-12-10	43.58	43.58	43.58	43.58	+1.184%	1	397	-45.617%
2024-12-09	43.92	43.93	43.07	43.07	+2.013%	8	398	-44.973%
2024-12-06	40.10	42.22	40.10	42.22	+13.434%	172	398	-43.865%
2024-12-04	37.52	38.00	36.95	37.22	+7.915%	57	412	-36.325%
2024-12-03	34.49	34.49	34.49	34.49	+5.636%	10	436	-31.284%
2024-12-02	32.80	32.80	32.65	32.65	+6.525%	40	436	-27.412%
2024-11-29	30.30	30.65	30.30	30.65	+0.822%	44	416	-22.675%
2024-11-27	30.50	30.55	30.29	30.40	+3.401%	62	363	-22.039%
2024-11-20	29.40	29.40	29.40	29.40	+2.582%	20	363	-19.388%
2024-11-19	28.66	28.66	28.66	28.66	+1.993%	1	343	-17.306%
2024-11-18	28.20	28.20	28.10	28.10	-3.403%	20	344	-15.658%
2024-11-15	29.50	29.50	29.09	29.09	-13.319%	14	351	-18.529%
2024-11-13	33.30	33.56	33.10	33.56	+7.118%	3	356	-29.380%
2024-11-12	29.63	31.33	29.63	31.33	+1.065%	3	356	-24.354%
2024-11-08	30.45	31.00	30.45	31.00	+5.802%	64	354	-23.548%
2024-11-06	28.60	29.30	28.60	29.30	+10.233%	4	342	-19.113%
2024-11-01	26.30	26.58	26.30	26.58	+23.801%	284	345	-10.835%
2024-10-31	22.22	22.22	21.47	21.47	-6.039%	68	347	+10.387%
2024-10-29	22.35	22.85	22.35	22.85	+3.207%	5	347	+3.720%
2024-10-28	22.40	22.40	22.14	22.14	+3.749%	85	348	+7.046%
2024-10-24	21.00	21.34	21.00	21.34	+2.105%	2	358	+11.059%
2024-10-23	20.82	20.90	20.82	20.90	-5.430%	3	356	+13.397%
2024-10-21	22.10	22.10	22.10	22.10	+3.368%	2	354	+7.240%
2024-10-16	21.38	21.38	21.38	21.38	-4.126%	1	354	+10.851%
2024-10-11	22.71	22.71	22.29	22.30	+1.364%	84	355	+6.278%
2024-10-10	22.00	22.00	22.00	22.00	-4.265%	18	361	+7.727%
2024-09-20	22.98	22.98	22.98	22.98	+1.055%	4	356	+3.133%
2024-09-12	22.32	22.74	22.32	22.74	+9.380%	4	356	+4.222%
2024-09-11	20.79	20.79	20.79	20.79	+21.579%	20	356	+13.997%
2024-09-09	17.10	17.10	17.10	17.10	+0.647%	10	356	+38.596%
2024-09-06	16.99	16.99	16.99	16.99	-1.450%	2	356	+39.494%
2024-09-04	18.03	18.03	17.24	17.24	-6.151%	3	357	+37.471%
2024-09-03	18.37	18.37	18.37	18.37	-1.183%	2	357	+29.015%
2024-08-30	17.75	18.59	17.75	18.59	+12.940%	6	356	+27.488%
2024-08-29	16.55	16.55	16.46	16.46	-3.176%	2	356	+43.985%
2024-08-27	17.00	17.00	17.00	17.00	-6.798%	4	355	+39.412%
2024-08-26	18.98	18.98	18.11	18.24	-2.512%	13	351	+29.934%
2024-08-23	19.12	19.12	18.71	18.71	-3.057%	42	340	+26.670%
2024-08-16	19.30	19.30	19.30	19.30	+4.324%	2	330	+22.798%
2024-08-15	17.80	18.50	17.50	18.50	+20.130%	113	331	+28.108%
2024-08-14	15.40	15.40	15.40	15.40	+4.407%	1	248	+53.896%
2024-08-12	15.50	15.50	14.75	14.75	+2.431%	3	248	+60.678%
2024-08-08	14.40	14.40	14.40	14.40	-4.825%	1	245	+64.583%
2024-08-07	15.18	15.18	15.13	15.13	+6.549%	2	245	+56.642%
2024-08-06	14.00	14.91	14.00	14.20	+5.185%	13	245	+66.901%
2024-08-05	13.40	13.75	13.40	13.50	-18.182%	6	242	+75.556%
2024-08-02	15.50	16.50	15.15	16.50	-28.726%	44	245	+43.636%
2024-08-01	23.15	23.15	23.15	23.15	-6.578%	1	241	+2.376%
2024-07-31	24.54	24.78	24.52	24.78	+9.259%	6	241	-4.358%
2024-07-30	23.00	23.00	22.68	22.68	-0.961%	41	239	+4.497%
2024-07-26	22.90	22.90	22.90	22.90	+1.597%	4	214	+3.493%
2024-07-24	23.75	23.75	22.54	22.54	-10.733%	2	216	+5.146%
2024-07-23	25.25	25.25	25.25	25.25	+7.219%	10	217	-6.139%
2024-07-22	25.00	25.00	23.55	23.55	-5.270%	4	217	+0.637%
2024-07-18	26.01	26.01	24.86	24.86	-1.545%	22	214	-4.666%
2024-07-17	25.00	25.25	25.00	25.25	-9.173%	2	203	-6.139%
2024-07-16	27.80	27.80	27.80	27.80	-4.533%	4	204	-14.748%
2024-07-15	29.12	29.12	29.12	29.12	-8.023%	1	200	-18.613%
2024-07-10	32.50	32.52	31.66	31.66	-3.593%	3	199	-25.142%
2024-07-09	32.56	32.84	32.43	32.84	+0.122%	39	196	-27.832%
2024-07-08	32.80	32.80	32.80	32.80	-1.205%	10	161	-27.744%
2024-07-02	31.10	33.20	31.10	33.20	+8.852%	9	158	-28.614%
2024-06-28	32.23	32.23	30.50	30.50	-5.864%	4	150	-22.295%
2024-06-27	32.05	32.40	32.05	32.40	+24.615%	3	150	-26.852%
2024-06-25	25.92	26.12	25.75	26.00	-3.418%	9	149	-8.846%
2024-06-24	26.92	26.92	26.92	26.92	+9.878%	1	148	-11.961%
2024-06-20	25.00	25.00	24.50	24.50	-1.804%	3	148	-3.265%
2024-06-12	24.95	24.95	24.95	24.95	+9.670%	5	146	-5.010%
2024-05-30	22.84	22.84	22.75	22.75	-7.520%	2	151	+4.176%
2024-05-29	24.60	24.60	24.60	24.60	+5.128%	10	151	-3.659%
2024-05-28	23.67	23.96	23.40	23.40	-10.857%	4	141	+1.282%
2024-05-16	26.25	26.25	26.25	26.25	-1.869%	1	139	-9.714%
2024-05-13	26.75	26.75	26.75	26.75	-8.012%	1	140	-11.402%
2024-05-09	29.08	29.08	29.08	29.08	+5.745%	55	139	-18.501%
2024-05-03	27.50	27.50	27.50	27.50	+3.461%	10	139	-13.818%
2024-05-02	26.80	26.80	26.58	26.58	+1.450%	57	135	-10.835%
2024-05-01	23.77	26.20	23.77	26.20	+6.073%	51	92	-9.542%
2024-04-30	24.25	25.30	24.15	24.70	-0.803%	25	50	-4.049%
2024-04-29	24.90	24.90	24.90	24.90	+3.880%	1	26	-4.819%
2024-04-26	23.97	23.97	23.97	23.97	+20.452%	10	25	-1.126%
2024-04-25	19.90	19.90	19.90	19.90	-14.957%	2	20	+19.095%
2024-04-23	23.68	23.68	23.40	23.40	+9.653%	2	18	+1.282%
2024-04-19	21.34	21.34	21.34	21.34	-20.314%	14	17	+11.059%
2024-04-08	26.78	26.78	26.78	26.78	+4.814%	2	3	-11.501%
2024-04-04	25.55	25.55	25.55	25.55	0.000%	1	1	-7.241%