Dark

AMZN20261218C285
AMZN Dec 18 2026 285.00 Call (AMZN261218C00285000)
option OPRA

EOD

Jul 2, 2026

12.80+0.629%(+0.08)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	12.4000	13.3700	12.4000	12.8000	+0.629%	91	3,450	0.000%
2026-07-01	12.5000	12.9500	12.0800	12.7200	+10.225%	211	3,450	+0.629%
2026-06-30	10.9000	11.5400	10.5200	11.5400	+1.674%	50	3,435	+10.919%
2026-06-29	9.9000	14.0500	9.9000	11.3500	+35.928%	30	3,410	+12.775%
2026-06-26	8.1500	9.2500	8.0500	8.3500	+5.031%	49	3,391	+53.293%
2026-06-25	8.7500	8.8500	7.9500	7.9500	-25.701%	190	3,385	+61.006%
2026-06-24	10.6000	12.0500	10.3900	10.7000	+10.423%	84	3,331	+19.626%
2026-06-23	10.2900	10.5500	9.6000	9.6900	-0.206%	16	3,294	+32.095%
2026-06-22	11.7400	11.7400	9.7000	9.7100	-23.483%	1,547	3,288	+31.823%
2026-06-18	11.3500	13.2000	11.2600	12.6900	+16.315%	82	1,873	+0.867%
2026-06-17	13.1200	13.1200	10.9000	10.9100	-18.885%	81	1,873	+17.324%
2026-06-16	13.5100	14.5000	13.2500	13.4500	-1.103%	16	1,867	-4.833%
2026-06-15	13.9000	13.9200	13.5000	13.6000	+19.824%	84	1,847	-5.882%
2026-06-12	10.8000	11.3500	10.3800	11.3500	-9.921%	77	1,785	+12.775%
2026-06-11	10.9000	12.6500	10.5500	12.6000	+9.091%	54	1,785	+1.587%
2026-06-10	12.5000	12.7500	11.5500	11.5500	-18.085%	51	1,746	+10.823%
2026-06-09	15.2000	15.2000	12.9500	14.1000	+1.952%	16	1,760	-9.220%
2026-06-08	15.4000	15.7800	13.7000	13.8300	-7.677%	95	1,758	-7.448%
2026-06-05	18.2500	18.2500	14.9800	14.9800	-14.886%	16	1,700	-14.553%
2026-06-04	17.3800	17.9000	17.0000	17.6000	+12.821%	20	1,703	-27.273%
2026-06-03	17.1600	17.1600	15.4300	15.6000	-18.750%	63	1,698	-17.949%
2026-06-02	18.9500	20.8500	18.0000	19.2000	-12.528%	139	1,709	-33.333%
2026-06-01	22.2500	22.4300	20.9900	21.9500	-10.953%	100	1,683	-41.686%
2026-05-29	26.6000	26.6000	24.4500	24.6500	-7.331%	9	1,680	-48.073%
2026-05-28	24.0000	26.6200	24.0000	26.6000	+4.519%	14	1,685	-51.880%
2026-05-27	24.5600	25.6500	24.5600	25.4500	+22.356%	19	1,682	-49.705%
2026-05-26	22.9000	23.0000	20.5500	20.8000	-7.473%	20	1,678	-38.462%
2026-05-22	23.7200	23.7200	22.4800	22.4800	-4.705%	19	1,670	-43.060%
2026-05-21	20.0000	23.7000	20.0000	23.5900	+12.979%	13	1,670	-45.740%
2026-05-20	19.3500	20.9400	19.3500	20.8800	+11.064%	12	1,670	-38.697%
2026-05-19	20.0000	20.0000	17.4200	18.8000	-11.446%	125	1,560	-31.915%
2026-05-18	23.5500	23.5500	20.7500	21.2300	-0.094%	15	1,560	-39.708%
2026-05-15	20.4000	21.4000	20.4000	21.2500	-10.148%	46	1,560	-39.765%
2026-05-14	24.4200	24.4200	23.4000	23.6500	-3.391%	44	1,565	-45.877%
2026-05-13	21.9500	24.8400	21.9500	24.4800	+14.660%	40	1,554	-47.712%
2026-05-12	22.5800	22.5800	21.3000	21.3500	-10.781%	20	1,554	-40.047%
2026-05-11	24.9000	26.4000	23.9200	23.9300	-9.253%	23	1,554	-46.511%
2026-05-08	26.3800	26.3800	26.3300	26.3700	-0.491%	4	1,555	-51.460%
2026-05-07	27.8700	27.8700	26.3500	26.5000	-7.245%	19	1,553	-51.698%
2026-05-06	26.5800	28.5700	26.5800	28.5700	+4.080%	23	1,552	-55.198%
2026-05-05	28.9000	30.0500	27.0600	27.4500	+3.820%	58	1,547	-53.370%
2026-05-04	27.0000	29.1000	25.8500	26.4400	+6.398%	204	1,537	-51.589%
2026-05-01	22.8000	27.5000	22.8000	24.8500	+14.516%	29	1,391	-48.491%
2026-04-30	24.2500	24.2500	18.7500	21.7000	-8.938%	123	1,391	-41.014%
2026-04-29	21.4000	24.9400	21.4000	23.8300	+10.478%	53	1,417	-46.286%
2026-04-28	21.5700	21.5700	21.5700	21.5700	-7.345%	1	1,421	-40.658%
2026-04-27	24.0000	24.7500	23.0000	23.2800	-5.901%	43	1,420	-45.017%
2026-04-24	22.3500	24.7400	22.1300	24.7400	+22.294%	83	1,430	-48.262%
2026-04-23	20.2900	21.5700	20.2300	20.2300	-0.247%	56	1,421	-36.728%
2026-04-22	18.7100	20.2800	18.7100	20.2800	+13.869%	27	1,415	-36.884%
2026-04-21	19.0500	19.3000	17.8100	17.8100	+3.306%	37	1,394	-28.130%
2026-04-20	16.7300	17.2400	16.1500	17.2400	-5.534%	17	1,394	-25.754%
2026-04-17	19.2500	20.6000	18.2500	18.2500	+0.996%	56	1,389	-29.863%
2026-04-16	17.7500	18.0700	16.0500	18.0700	-0.386%	22	1,377	-29.164%
2026-04-15	18.1000	18.1400	17.7200	18.1400	-1.627%	88	1,359	-29.438%
2026-04-14	16.9500	19.6200	16.1500	18.4400	+32.471%	192	1,299	-30.586%
2026-04-13	13.7300	13.9300	12.9000	13.9200	+0.651%	45	1,252	-8.046%
2026-04-10	13.8600	14.7500	13.4900	13.8300	+13.361%	165	1,256	-7.448%
2026-04-09	9.4800	12.2000	9.4800	12.2000	+48.780%	126	1,110	+4.918%
2026-04-08	7.8900	8.6500	7.8900	8.2000	+21.123%	18	1,043	+56.098%
2026-04-07	6.5500	6.7700	6.5500	6.7700	-0.441%	2	1,046	+89.069%
2026-04-06	6.7400	6.8000	6.7300	6.8000	+4.615%	5	1,047	+88.235%
2026-04-02	6.4000	6.5000	6.3500	6.5000	+0.775%	15	1,041	+96.923%
2026-04-01	6.4500	6.4500	6.4500	6.4500	+2.219%	1	1,041	+98.450%
2026-03-31	5.7500	6.3100	5.5500	6.3100	+22.524%	22	1,040	+102.853%
2026-03-30	5.1500	5.1500	5.1500	5.1500	+4.040%	16	1,030	+148.544%
2026-03-27	5.6000	5.6000	4.9500	4.9500	-22.047%	20	1,034	+158.586%
2026-03-26	6.3500	6.3500	6.3500	6.3500	-5.926%	1	1,040	+101.575%
2026-03-25	6.6500	6.8000	6.4500	6.7500	+12.126%	20	1,041	+89.630%
2026-03-24	6.2500	6.2500	6.0200	6.0200	-7.385%	10	1,034	+112.625%
2026-03-23	6.8000	6.8000	6.5000	6.5000	+9.797%	26	1,034	+96.923%
2026-03-20	5.9500	6.0600	5.8400	5.9200	-4.362%	62	1,043	+116.216%
2026-03-19	6.1900	6.1900	6.1900	6.1900	-9.370%	1	1,044	+106.785%
2026-03-18	6.9600	6.9600	6.8300	6.8300	-5.270%	6	1,043	+87.408%
2026-03-17	7.4800	7.4800	7.2100	7.2100	+6.186%	2	1,038	+77.531%
2026-03-13	6.9500	7.0100	6.7900	6.7900	-10.066%	9	1,036	+88.513%
2026-03-12	7.5000	7.5500	7.5000	7.5500	-3.205%	46	1,044	+69.536%
2026-03-11	7.8000	7.8000	7.8000	7.8000	-6.587%	1	1,036	+64.103%
2026-03-10	8.3500	8.3500	8.3500	8.3500	-8.743%	1	1,037	+53.293%
2026-03-06	9.1500	9.1500	9.1500	9.1500	-8.955%	5	1,103	+39.891%
2026-03-05	10.2000	10.2000	10.0500	10.0500	+3.930%	11	1,103	+27.363%
2026-03-04	8.2500	9.6700	8.2500	9.6700	+25.748%	57	1,106	+32.368%
2026-03-03	7.0500	7.6900	7.0500	7.6900	-0.130%	3	1,090	+66.450%
2026-03-02	7.7000	7.7000	7.7000	7.7000	+0.522%	15	1,089	+66.234%
2026-02-26	7.6700	7.8500	7.6500	7.6600	-9.349%	143	1,089	+67.102%
2026-02-25	8.6500	8.7500	8.2000	8.4500	+5.625%	114	1,026	+51.479%
2026-02-24	8.0000	8.0000	8.0000	8.0000	+6.667%	1	1,026	+60.000%
2026-02-23	7.2500	7.5000	7.2500	7.5000	-10.608%	51	1,026	+70.667%
2026-02-20	7.5000	8.3900	7.5000	8.3900	+8.961%	8	1,006	+52.563%
2026-02-18	7.6000	7.7000	7.6000	7.7000	+12.903%	7	1,004	+66.234%
2026-02-17	6.3000	6.8200	6.3000	6.8200	+7.402%	7	1,000	+87.683%
2026-02-13	6.3000	6.5500	6.2300	6.3500	-1.550%	80	1,043	+101.575%
2026-02-12	6.4000	6.8500	6.4000	6.4500	-16.016%	127	1,043	+98.450%
2026-02-11	7.5900	7.6800	7.4000	7.6800	-3.153%	8	1,086	+66.667%
2026-02-10	8.2000	9.3000	7.9100	7.9300	-4.458%	220	1,087	+61.412%
2026-02-09	7.9000	9.1000	7.9000	8.3000	+11.409%	92	962	+54.217%
2026-02-06	7.0000	8.5400	6.3000	7.4500	-43.689%	26	923	+71.812%
2026-02-05	13.0000	13.8500	13.0000	13.2300	-20.778%	45	918	-3.250%
2026-02-04	16.4900	16.7000	16.1000	16.7000	-4.952%	53	949	-23.353%
2026-02-03	19.7000	19.7000	17.5700	17.5700	-11.886%	3	1,000	-27.149%
2026-02-02	19.8800	20.0000	19.8800	19.9400	+4.672%	5	1,001	-35.807%
2026-01-29	18.4500	19.0500	17.3000	19.0500	-0.157%	73	1,001	-32.808%
2026-01-28	20.5100	21.4000	19.0800	19.0800	-5.964%	5	944	-32.914%
2026-01-27	19.3000	20.2900	19.3000	20.2900	+15.284%	54	941	-36.915%
2026-01-26	17.8000	17.8000	17.5000	17.6000	-0.565%	12	923	-27.273%
2026-01-23	15.8500	17.7000	15.8500	17.7000	+15.686%	85	930	-27.684%
2026-01-22	14.6000	16.0200	14.4000	15.3000	+2.685%	16	909	-16.340%
2026-01-21	14.0000	14.9000	13.7200	14.9000	+1.361%	35	901	-14.094%
2026-01-20	15.7500	15.7500	14.6400	14.7000	-15.952%	88	872	-12.925%
2026-01-16	17.5500	17.5500	17.2000	17.4900	+1.983%	70	828	-26.815%
2026-01-15	17.5500	17.9000	17.1500	17.1500	-12.500%	70	828	-25.364%
2026-01-13	20.1000	20.1000	19.5000	19.6000	-4.483%	21	801	-34.694%
2026-01-12	21.5000	21.5500	20.4800	20.5200	-2.286%	84	804	-37.622%
2026-01-09	19.7300	21.0000	19.7300	21.0000	+1.449%	86	737	-39.048%
2026-01-08	20.6900	20.8500	20.6900	20.7000	+7.254%	14	697	-38.164%
2026-01-07	19.3000	19.3000	19.3000	19.3000	+2.660%	1	695	-33.679%
2026-01-06	16.7000	19.3000	16.7000	18.8000	+20.978%	100	695	-31.915%
2026-01-05	15.6000	15.8300	15.5300	15.5400	+11.638%	78	624	-17.632%
2026-01-02	15.1500	15.7700	13.3500	13.9200	-7.631%	59	587	-8.046%
2025-12-31	15.1500	15.3700	15.0700	15.0700	+0.333%	3	585	-15.063%
2025-12-30	15.0200	15.0200	15.0200	15.0200	-3.159%	1	585	-14.780%
2025-12-29	15.6500	15.6500	15.3800	15.5100	-1.960%	4	585	-17.473%
2025-12-26	15.6000	15.9700	15.6000	15.8200	-2.043%	9	585	-19.090%
2025-12-24	16.1500	16.1500	16.1500	16.1500	+1.254%	1	583	-20.743%
2025-12-23	15.6500	16.0200	15.6500	15.9500	+8.136%	23	583	-19.749%
2025-12-22	14.7200	14.8000	14.6000	14.7500	-3.909%	9	560	-13.220%
2025-12-19	14.5700	15.4000	14.5700	15.3500	+4.068%	114	560	-16.612%
2025-12-18	15.4900	15.6500	14.5500	14.7500	+10.902%	15	483	-13.220%
2025-12-17	13.7000	13.7700	13.3000	13.3000	-3.623%	10	482	-3.759%
2025-12-16	13.8000	13.8000	13.4400	13.8000	-0.719%	4	481	-7.246%
2025-12-15	14.1500	14.1500	13.9000	13.9000	-11.012%	44	482	-7.914%
2025-12-12	16.0000	16.0000	15.6200	15.6200	-13.702%	303	477	-18.054%
2025-12-10	18.1500	18.1500	18.1000	18.1000	+8.383%	2	176	-29.282%
2025-12-09	16.7000	16.7000	16.7000	16.7000	-4.843%	1	176	-23.353%
2025-12-08	17.3500	17.5500	17.3500	17.5500	+0.862%	3	175	-27.066%
2025-12-05	17.6000	17.6000	17.4000	17.4000	+0.578%	4	175	-26.437%
2025-12-04	18.7500	18.7500	17.3000	17.3000	-7.487%	37	175	-26.012%
2025-12-03	19.7300	19.7300	18.7000	18.7000	-7.472%	6	161	-31.551%
2025-12-02	20.0000	20.2100	20.0000	20.2100	+1.050%	13	157	-36.665%
2025-12-01	19.3000	20.0000	19.3000	20.0000	+6.838%	3	152	-36.000%
2025-11-26	18.1000	18.7200	18.1000	18.7200	+8.648%	8	149	-31.624%
2025-11-25	17.2300	17.2300	17.2300	17.2300	+0.937%	1	149	-25.711%
2025-11-24	17.0700	17.0700	17.0700	17.0700	+9.634%	1	149	-25.015%
2025-11-21	15.0600	15.5700	14.9000	15.5700	-10.466%	9	148	-17.791%
2025-11-20	17.2500	17.3900	17.2500	17.3900	+2.294%	2	141	-26.394%
2025-11-19	16.4200	17.0000	16.4200	17.0000	-1.163%	2	141	-24.706%
2025-11-18	18.6300	18.6300	17.2000	17.2000	-12.245%	3	140	-25.581%
2025-11-17	19.6000	19.6000	19.6000	19.6000	-15.517%	1	141	-34.694%
2025-11-13	24.2000	24.2000	22.9700	23.2000	-9.269%	13	141	-44.828%
2025-11-12	25.4100	26.1000	25.4100	25.5700	-4.590%	60	135	-49.941%
2025-11-10	27.8400	27.8400	25.8500	26.8000	+8.502%	7	81	-52.239%
2025-11-07	23.0500	24.7000	23.0500	24.7000	-7.421%	6	74	-48.178%
2025-11-05	26.6800	26.6800	26.6800	26.6800	-3.578%	10	72	-52.024%
2025-11-04	29.8200	29.8200	27.6700	27.6700	-8.226%	8	82	-53.741%
2025-11-03	30.0500	31.1100	30.0500	30.1500	+15.962%	36	60	-57.546%
2025-10-31	27.0500	27.1700	25.1300	26.0000	+44.444%	43	60	-50.769%
2025-10-30	18.2500	18.3000	18.0000	18.0000	-4.000%	4	28	-28.889%
2025-10-29	18.7000	19.0500	18.6500	18.7500	+8.696%	19	24	-31.733%
2025-10-28	17.2500	17.2500	17.2500	17.2500	+2.679%	5	13	-25.797%
2025-10-27	16.8000	16.8000	16.8000	16.8000	+6.396%	1	8	-23.810%
2025-10-24	15.7900	15.7900	15.7900	15.7900	+6.689%	7	8	-18.936%
2025-10-23	14.8500	14.8500	14.8000	14.8000	0.000%	2	0	-13.514%