Dark

AMZN20261218C275
AMZN Dec 18 2026 275.00 Call (AMZN261218C00275000)
option OPRA

EOD

Jul 2, 2026

15.65+4.333%(+0.65)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	15.0000	16.2200	14.4500	15.6500	+4.333%	166	8,706	0.000%
2026-07-01	13.7300	15.7500	13.7300	15.0000	+13.208%	93	8,706	+4.333%
2026-06-30	13.3000	13.9500	12.8400	13.2500	-5.018%	1,976	10,423	+18.113%
2026-06-29	14.0000	16.8000	13.8900	13.9500	+23.016%	5,327	8,711	+12.186%
2026-06-26	10.4500	11.3400	9.9500	11.3400	+16.308%	106	4,537	+38.007%
2026-06-25	11.0700	11.0700	9.7500	9.7500	-20.538%	252	4,501	+60.513%
2026-06-24	11.4000	14.6000	11.4000	12.2700	+2.764%	133	4,390	+27.547%
2026-06-23	11.9200	12.9200	11.6500	11.9400	-0.500%	121	4,295	+31.072%
2026-06-22	14.7400	14.7400	11.9400	12.0000	-22.581%	414	4,248	+30.417%
2026-06-18	13.0000	16.2000	12.7500	15.5000	+16.279%	404	4,361	+0.968%
2026-06-17	14.7000	14.7000	13.2500	13.3300	-16.688%	105	4,361	+17.404%
2026-06-16	16.6400	17.4200	16.0000	16.0000	0.000%	17	4,296	-2.188%
2026-06-15	16.4500	16.8300	16.0000	16.0000	+15.523%	44	4,289	-2.188%
2026-06-12	13.7700	14.0500	12.7000	13.8500	-7.667%	106	4,285	+12.996%
2026-06-11	13.7500	15.3500	12.9000	15.0000	+7.527%	229	4,296	+4.333%
2026-06-10	16.3000	16.3000	13.9500	13.9500	-14.783%	80	4,252	+12.186%
2026-06-09	18.9500	18.9500	15.3800	16.3700	-2.733%	74	4,267	-4.398%
2026-06-08	18.1000	18.1000	16.2600	16.8300	-6.811%	39	4,273	-7.011%
2026-06-05	21.7300	21.7300	17.8900	18.0600	-13.173%	160	4,268	-13.344%
2026-06-04	20.7600	21.4100	20.5000	20.8000	+7.216%	50	4,273	-24.760%
2026-06-03	22.2000	22.2000	18.5000	19.4000	-11.818%	217	4,267	-19.330%
2026-06-02	21.5000	24.5500	21.5000	22.0000	-10.241%	241	4,231	-28.864%
2026-06-01	26.5000	26.7000	24.3500	24.5100	-16.176%	200	4,073	-36.149%
2026-05-29	29.8500	30.7500	28.8800	29.2400	-7.615%	41	3,983	-46.477%
2026-05-28	30.1300	31.6500	27.6700	31.6500	+7.836%	147	3,969	-50.553%
2026-05-27	27.7500	29.8000	26.3000	29.3500	+17.400%	531	3,950	-46.678%
2026-05-26	25.9000	25.9000	24.2900	25.0000	-7.817%	49	3,810	-37.400%
2026-05-22	27.2300	27.7500	27.1200	27.1200	-1.202%	9	3,804	-42.294%
2026-05-21	24.1100	28.1300	24.1100	27.4500	+8.929%	33	3,806	-42.987%
2026-05-20	22.7000	25.6500	22.7000	25.2000	+11.752%	91	3,806	-37.897%
2026-05-19	23.0000	23.0000	21.0500	22.5500	-11.914%	38	3,767	-30.599%
2026-05-18	27.1200	28.0500	25.1300	25.6000	+2.811%	114	3,767	-38.867%
2026-05-15	24.7700	25.2200	24.5500	24.9000	-9.717%	92	3,767	-37.149%
2026-05-14	28.6500	28.9000	27.5800	27.5800	-5.935%	27	3,784	-43.256%
2026-05-13	26.2800	29.3200	26.1000	29.3200	+12.337%	98	3,736	-46.623%
2026-05-12	27.2200	27.3000	24.8900	26.1000	-7.774%	92	3,736	-40.038%
2026-05-11	29.1700	31.0100	28.3000	28.3000	-10.301%	116	3,736	-44.700%
2026-05-08	29.7500	31.5500	29.5000	31.5500	+4.748%	90	3,747	-50.396%
2026-05-07	32.3600	32.5000	30.1200	30.1200	-7.946%	82	3,759	-48.041%
2026-05-06	31.8000	34.2000	30.9900	32.7200	+1.931%	1,196	3,754	-52.170%
2026-05-05	33.7500	35.0000	31.2200	32.1000	+3.050%	178	2,720	-51.246%
2026-05-04	30.0100	33.8000	30.0100	31.1500	+5.629%	230	2,771	-49.759%
2026-05-01	27.0000	32.3000	26.6000	29.4900	+4.760%	86	2,784	-46.931%
2026-04-30	32.4900	32.4900	23.2300	28.1500	+0.536%	177	2,784	-44.405%
2026-04-29	26.8000	29.1700	26.7300	28.0000	+9.034%	87	2,721	-44.107%
2026-04-28	25.3000	26.8700	25.0500	25.6800	-5.519%	1,449	2,727	-39.058%
2026-04-27	28.3200	28.3200	27.0000	27.1800	-6.017%	164	3,401	-42.421%
2026-04-24	26.2500	28.9600	26.0500	28.9200	+21.004%	348	3,321	-45.885%
2026-04-23	23.8800	25.5500	23.3700	23.9000	-0.084%	40	3,407	-34.519%
2026-04-22	23.5500	24.1500	21.7500	23.9200	+10.485%	35	3,386	-34.574%
2026-04-21	22.3300	23.3000	21.6500	21.6500	+9.954%	285	3,321	-27.714%
2026-04-20	20.9600	20.9600	19.6900	19.6900	-9.263%	11	3,321	-20.518%
2026-04-17	22.5000	24.2500	21.7000	21.7000	+2.166%	83	3,310	-27.880%
2026-04-16	19.1100	21.2400	19.1100	21.2400	-0.933%	21	3,277	-26.318%
2026-04-15	21.8000	21.8000	20.9800	21.4400	-1.061%	160	3,259	-27.006%
2026-04-14	17.2000	23.1000	17.2000	21.6700	+25.550%	228	3,265	-27.780%
2026-04-13	15.7000	17.2600	15.7000	17.2600	+2.738%	181	3,208	-9.328%
2026-04-10	16.2000	17.7500	16.2000	16.8000	+13.131%	1,037	3,130	-6.845%
2026-04-09	11.3500	15.3000	11.3500	14.8500	+40.892%	78	2,450	+5.387%
2026-04-08	11.0500	11.3500	9.7500	10.5400	+19.773%	326	2,408	+48.482%
2026-04-07	7.8500	8.8500	7.8500	8.8000	+4.389%	20	2,262	+77.841%
2026-04-06	7.9000	8.5000	7.9000	8.4300	+11.214%	34	2,249	+85.647%
2026-04-02	7.5800	7.5800	7.5800	7.5800	-11.033%	4	2,256	+106.464%
2026-04-01	8.1700	8.5200	8.0500	8.5200	+8.122%	8	2,256	+83.685%
2026-03-31	7.3500	7.9000	7.1200	7.8800	+18.496%	42	2,257	+98.604%
2026-03-30	6.4000	6.8500	6.4000	6.6500	+5.556%	31	2,229	+135.338%
2026-03-27	6.9900	6.9900	6.2000	6.3000	-19.949%	35	2,203	+148.413%
2026-03-26	8.7500	8.9000	7.8700	7.8700	-7.412%	57	2,199	+98.856%
2026-03-25	8.3600	8.7000	8.0000	8.5000	+14.094%	29	2,197	+84.118%
2026-03-24	7.5500	7.6000	7.4500	7.4500	-9.146%	6	2,176	+110.067%
2026-03-23	8.2000	8.3400	8.2000	8.2000	+9.479%	115	2,170	+90.854%
2026-03-20	7.8000	7.8000	7.4400	7.4900	-4.097%	71	2,164	+108.945%
2026-03-19	8.0500	8.0500	7.7000	7.8100	-6.691%	34	2,184	+100.384%
2026-03-18	8.7000	8.7000	8.3700	8.3700	-12.356%	55	2,192	+86.977%
2026-03-17	9.3000	9.5500	9.3000	9.5500	+13.690%	30	2,146	+63.874%
2026-03-16	8.6000	8.6000	8.3500	8.4000	-1.754%	4	2,117	+86.310%
2026-03-13	8.9900	9.1700	8.3300	8.5500	-7.767%	50	2,118	+83.041%
2026-03-12	9.0000	9.2700	8.8400	9.2700	-2.112%	34	2,128	+68.824%
2026-03-11	10.2200	10.5000	9.4700	9.4700	-5.771%	77	2,129	+65.259%
2026-03-10	10.4000	10.5000	9.9500	10.0500	-3.458%	95	2,141	+55.721%
2026-03-09	9.7500	10.4100	9.3500	10.4100	-4.845%	36	2,147	+50.336%
2026-03-06	11.1000	11.1300	10.8500	10.9400	-9.885%	122	2,183	+43.053%
2026-03-05	11.9500	12.5800	11.7500	12.1400	+6.026%	55	2,196	+28.913%
2026-03-04	10.0000	11.5700	9.9500	11.4500	+24.187%	40	2,201	+36.681%
2026-03-03	8.7400	9.3500	8.3500	9.2200	-3.049%	38	2,192	+69.740%
2026-03-02	8.5000	9.6000	8.5000	9.5100	-4.900%	23	2,172	+64.564%
2026-02-27	9.2200	10.0000	9.2200	10.0000	+3.627%	1,437	2,173	+56.500%
2026-02-26	10.0500	10.0500	9.4300	9.6500	-5.206%	5	970	+62.176%
2026-02-25	10.2000	10.5000	9.9800	10.1800	+2.828%	60	929	+53.733%
2026-02-24	10.0000	10.0000	9.9000	9.9000	+8.791%	2	929	+58.081%
2026-02-23	9.5000	9.5000	8.7800	9.1000	-10.345%	27	930	+71.978%
2026-02-20	9.2800	10.5000	9.2500	10.1500	+13.408%	143	930	+54.187%
2026-02-19	9.0500	9.1200	8.8000	8.9500	-1.864%	23	922	+74.860%
2026-02-18	9.0800	9.2000	8.8300	9.1200	+11.628%	33	919	+71.601%
2026-02-17	7.6500	8.1700	7.6500	8.1700	+6.797%	14	915	+91.554%
2026-02-13	7.7000	7.7000	7.3500	7.6500	-3.531%	78	864	+104.575%
2026-02-12	8.7000	8.7000	7.6100	7.9300	-11.693%	85	864	+97.352%
2026-02-11	9.7900	9.7900	8.7000	8.9800	-9.109%	30	867	+74.276%
2026-02-10	9.9700	10.6700	9.8800	9.8800	-1.789%	37	870	+58.401%
2026-02-09	9.5500	10.7000	8.6900	10.0600	-2.045%	32	885	+55.567%
2026-02-06	9.4500	10.5000	7.6400	10.2700	-32.434%	353	881	+52.386%
2026-02-05	16.0000	16.5000	15.2000	15.2000	-22.091%	86	910	+2.961%
2026-02-04	20.5400	20.6300	19.0800	19.5100	-6.427%	26	930	-19.785%
2026-02-03	23.2500	23.2500	20.2600	20.8500	-6.920%	174	931	-24.940%
2026-02-02	21.7500	23.5000	21.7500	22.4000	+8.738%	89	824	-30.134%
2026-01-30	22.3000	22.3400	20.6000	20.6000	-6.787%	63	807	-24.029%
2026-01-29	20.4000	22.1000	20.2000	22.1000	-1.119%	44	806	-29.186%
2026-01-28	24.0500	25.4800	22.1300	22.3500	-4.894%	27	803	-29.978%
2026-01-27	21.8000	23.5000	21.8000	23.5000	+14.022%	74	803	-33.404%
2026-01-26	20.7000	20.9200	20.6100	20.6100	-0.913%	4	797	-24.066%
2026-01-23	19.5400	20.8100	19.4000	20.8000	+11.588%	30	796	-24.760%
2026-01-22	17.6100	18.6400	17.6100	18.6400	+13.313%	3	769	-16.041%
2026-01-21	17.3000	17.3000	16.1200	16.4500	-3.235%	9	768	-4.863%
2026-01-20	18.2900	18.2900	17.0000	17.0000	-15.170%	37	766	-7.941%
2026-01-16	20.3600	20.3600	20.0400	20.0400	-4.115%	13	743	-21.906%
2026-01-15	21.0000	21.5000	20.6300	20.9000	+5.556%	9	743	-25.120%
2026-01-14	21.2500	21.2500	19.8000	19.8000	-7.907%	63	743	-20.960%
2026-01-13	23.6600	23.6600	21.5000	21.5000	-9.664%	42	742	-27.209%
2026-01-12	24.7900	25.1000	23.8000	23.8000	-3.252%	41	735	-34.244%
2026-01-09	23.4700	24.6500	22.4200	24.6000	+2.287%	100	734	-36.382%
2026-01-08	23.1500	24.3000	23.1500	24.0500	+7.848%	44	728	-34.927%
2026-01-07	21.7000	24.1400	21.7000	22.3000	-0.224%	38	720	-29.821%
2026-01-06	19.3500	22.8900	19.3500	22.3500	+21.533%	23	712	-29.978%
2026-01-05	17.3200	18.8500	17.3200	18.3900	+12.134%	67	701	-14.899%
2026-01-02	17.3700	17.3700	16.0000	16.4000	-7.397%	32	706	-4.573%
2025-12-31	17.7200	17.8400	17.7100	17.7100	-1.556%	50	686	-11.632%
2025-12-30	17.8000	17.9900	17.8000	17.9900	-0.608%	8	686	-13.007%
2025-12-29	18.3000	18.3300	17.9000	18.1000	-2.373%	5	678	-13.536%
2025-12-26	18.5500	18.5500	18.5400	18.5400	-2.164%	5	678	-15.588%
2025-12-24	18.6500	19.0000	18.6500	18.9500	+1.067%	7	676	-17.414%
2025-12-23	18.1500	18.9100	18.1500	18.7500	+6.838%	14	676	-16.533%
2025-12-22	17.2500	17.5500	16.8000	17.5500	+0.400%	30	664	-10.826%
2025-12-19	17.4400	18.1500	17.4400	17.4800	+0.172%	8	638	-10.469%
2025-12-18	16.9700	18.4000	16.9700	17.4500	+10.723%	37	633	-10.315%
2025-12-17	16.6500	16.6500	15.7500	15.7600	-2.051%	42	615	-0.698%
2025-12-16	16.1500	16.4000	15.8500	16.0900	-0.062%	8	589	-2.735%
2025-12-15	17.4000	17.4000	16.1000	16.1000	-12.500%	22	588	-2.795%
2025-12-12	18.7800	18.9200	18.4000	18.4000	-7.071%	5	585	-14.946%
2025-12-11	20.3900	20.3900	19.6000	19.8000	-4.348%	11	585	-20.960%
2025-12-10	20.4900	21.1100	20.0500	20.7000	+6.536%	55	582	-24.396%
2025-12-09	18.7900	19.4300	18.7500	19.4300	+1.781%	6	565	-19.454%
2025-12-08	19.6500	19.6500	19.0900	19.0900	-5.914%	4	564	-18.020%
2025-12-05	20.9900	20.9900	20.1500	20.2900	+1.450%	5	562	-22.868%
2025-12-04	20.9500	20.9500	19.7000	20.0000	-7.407%	8	561	-21.750%
2025-12-03	21.6200	21.9200	21.5800	21.6000	-6.331%	7	562	-27.546%
2025-12-02	22.6300	24.2500	22.6000	23.0600	+2.443%	79	561	-32.134%
2025-12-01	22.5100	22.5100	22.5100	22.5100	+4.698%	4	570	-30.475%
2025-11-28	21.2500	21.5000	21.2500	21.5000	+1.896%	3	570	-27.209%
2025-11-26	20.9000	21.1000	20.9000	21.1000	+11.640%	2	567	-25.829%
2025-11-25	18.9000	18.9000	18.9000	18.9000	-4.304%	2	567	-17.196%
2025-11-24	19.6500	20.0500	19.6200	19.7500	+7.046%	13	566	-20.759%
2025-11-21	17.2900	18.4500	17.0300	18.4500	+5.610%	69	559	-15.176%
2025-11-20	20.0000	20.0000	17.4700	17.4700	-11.094%	80	567	-10.418%
2025-11-19	20.0200	20.0200	18.3000	19.6500	-0.758%	65	587	-20.356%
2025-11-18	21.8700	21.8700	19.8000	19.8000	-13.876%	36	571	-20.960%
2025-11-17	24.0300	24.0300	22.4000	22.9900	-5.000%	8	564	-31.927%
2025-11-14	24.2000	25.0200	24.2000	24.2000	-6.310%	3	562	-35.331%
2025-11-13	27.1800	27.8300	25.7200	25.8300	-10.716%	254	562	-39.412%
2025-11-12	30.2500	30.2500	28.7500	28.9300	-6.888%	18	420	-45.904%
2025-11-11	30.5400	31.0700	30.1000	31.0700	+1.370%	96	417	-49.630%
2025-11-10	31.2500	31.5000	29.4000	30.6500	+9.075%	22	321	-48.940%
2025-11-07	26.9500	28.1000	26.3400	28.1000	-3.470%	8	303	-44.306%
2025-11-06	29.6000	29.6400	27.7000	29.1100	-5.179%	34	302	-46.238%
2025-11-05	30.0000	30.7000	30.0000	30.7000	-3.002%	10	310	-49.023%
2025-11-04	33.8200	33.8200	31.6500	31.6500	-4.726%	17	303	-50.553%
2025-11-03	33.7500	35.0400	33.2200	33.2200	+13.379%	177	164	-52.890%
2025-10-31	31.0000	31.0000	28.3500	29.3000	+42.233%	196	164	-46.587%
2025-10-30	20.3600	21.2800	20.1000	20.6000	-6.787%	44	69	-24.029%
2025-10-29	21.7000	22.2800	21.2000	22.1000	+9.352%	14	36	-29.186%
2025-10-28	20.5000	20.5000	20.0000	20.2100	+3.270%	22	24	-22.563%
2025-10-27	19.6500	19.7300	19.4000	19.5700	+13.449%	20	12	-20.031%
2025-10-23	17.4000	17.4000	17.2000	17.2500	0.000%	4	4	-9.275%