Dark

AMZN20261218C295
AMZN Dec 18 2026 295.00 Call (AMZN261218C00295000)
option OPRA

EOD

Aug 20, 2026

9.47-18.009%(-2.08)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.3500	10.3500	9.4700	9.4700	-18.009%	124	15,678	0.000%
2026-08-19	9.4300	11.5500	9.4300	11.5500	+26.923%	81	15,657	-18.009%
2026-08-18	9.1500	9.7500	8.7000	9.1000	-4.712%	60	15,640	+4.066%
2026-08-17	10.8000	10.8000	8.9000	9.5500	-8.085%	55	15,651	-0.838%
2026-08-14	11.2500	11.3000	10.3000	10.3900	-10.815%	40	15,647	-8.855%
2026-08-13	12.2000	12.6800	11.5500	11.6500	-11.407%	91	15,648	-18.712%
2026-08-12	13.9000	13.9000	13.0000	13.1500	-12.333%	78	15,648	-27.985%
2026-08-11	17.5200	17.5200	14.4000	15.0000	-13.545%	86	15,625	-36.867%
2026-08-10	16.2500	18.5000	16.2500	17.3500	+6.769%	92	15,620	-45.418%
2026-08-07	15.8000	18.1000	15.8000	16.2500	+6.557%	58	15,574	-41.723%
2026-08-06	16.1200	16.2900	15.2500	15.2500	-6.154%	15	15,568	-37.902%
2026-08-05	21.2500	21.2500	15.4000	16.2500	-12.962%	107	15,569	-41.723%
2026-08-04	19.3500	19.8500	17.7000	18.6700	-17.681%	157	15,566	-49.277%
2026-08-03	18.4500	23.0100	18.4500	22.6800	+45.571%	215	15,573	-58.245%
2026-07-31	11.2000	16.0400	11.2000	15.5800	+127.445%	26,228	15,588	-39.217%
2026-07-30	6.5000	6.9300	6.3500	6.8500	+53.933%	208	2,519	+38.248%
2026-07-29	4.5500	5.0500	4.3500	4.4500	-9.184%	132	2,491	+112.809%
2026-07-28	5.0500	5.1500	4.5500	4.9000	-2.584%	203	2,484	+93.265%
2026-07-27	5.7000	5.7500	5.0300	5.0300	-9.369%	192	2,449	+88.270%
2026-07-24	5.7500	5.8000	5.4000	5.5500	-11.905%	121	2,429	+70.631%
2026-07-23	7.2000	7.3600	6.2000	6.3000	-25.882%	81	2,385	+50.317%
2026-07-22	9.0000	9.0000	8.4500	8.5000	-11.917%	18	2,382	+11.412%
2026-07-21	9.7000	10.0000	9.6500	9.6500	-7.656%	116	2,374	-1.865%
2026-07-20	10.8400	11.5700	10.4000	10.4500	-0.948%	11	2,327	-9.378%
2026-07-17	10.5000	10.5500	10.5000	10.5500	-4.091%	11	2,318	-10.237%
2026-07-16	13.5500	13.5500	11.0000	11.0000	-15.058%	31	2,310	-13.909%
2026-07-15	12.0500	13.5000	12.0500	12.9500	+21.028%	38	2,326	-26.873%
2026-07-14	10.3200	10.7000	9.9500	10.7000	-5.310%	44	2,308	-11.495%
2026-07-13	11.5300	11.5500	11.0100	11.3000	+5.607%	52	2,281	-16.195%
2026-07-10	10.3300	10.7000	10.3000	10.7000	-2.283%	61	2,264	-11.495%
2026-07-09	10.2000	10.9500	10.2000	10.9500	+14.063%	7	2,216	-13.516%
2026-07-08	10.2200	10.2200	9.1800	9.6000	-10.698%	20	2,216	-1.354%
2026-07-07	11.5500	11.5500	10.2000	10.7500	-1.376%	9	2,224	-11.907%
2026-07-06	10.6500	10.9000	10.6000	10.9000	+4.607%	33	2,220	-13.119%
2026-07-02	10.4500	11.0500	10.4200	10.4200	+5.253%	71	2,242	-9.117%
2026-07-01	9.1000	10.5000	9.1000	9.9000	+8.791%	120	2,242	-4.343%
2026-06-30	9.0500	9.1000	8.5100	9.1000	-5.208%	39	2,216	+4.066%
2026-06-29	10.1500	11.0500	9.5000	9.6000	+39.130%	39	2,217	-1.354%
2026-06-26	6.7500	7.5000	6.4000	6.9000	-2.128%	114	2,208	+37.246%
2026-06-25	6.5500	7.1500	6.5500	7.0500	-13.497%	58	2,153	+34.326%
2026-06-24	8.5500	10.0000	8.1500	8.1500	+3.165%	99	2,131	+16.196%
2026-06-23	7.9000	8.6500	7.7900	7.9000	-1.250%	45	2,096	+19.873%
2026-06-22	9.1500	9.1500	8.0000	8.0000	-26.471%	86	2,091	+18.375%
2026-06-18	8.7800	11.1500	8.7800	10.8800	+20.889%	86	2,042	-12.960%
2026-06-17	10.2500	10.2500	8.9900	9.0000	-17.051%	67	2,042	+5.222%
2026-06-16	11.3500	11.3500	10.8500	10.8500	0.000%	37	2,091	-12.719%
2026-06-15	11.2000	11.4000	10.8500	10.8500	+18.839%	14	2,087	-12.719%
2026-06-12	9.2500	9.2500	8.4500	9.1300	-12.212%	43	2,082	+3.724%
2026-06-11	9.2000	10.4000	8.8100	10.4000	+9.474%	96	2,080	-8.942%
2026-06-10	10.0000	10.0000	9.4200	9.5000	-14.798%	108	2,077	-0.316%
2026-06-09	12.3000	12.3000	10.6000	11.1500	-1.415%	77	2,112	-15.067%
2026-06-08	12.7500	12.7500	11.3100	11.3100	-10.167%	37	2,145	-16.269%
2026-06-05	14.2500	14.5300	12.5200	12.5900	-14.061%	27	2,138	-24.782%
2026-06-04	14.8000	14.8000	14.6500	14.6500	+10.566%	4	2,142	-35.358%
2026-06-03	15.3400	15.3400	12.9500	13.2500	-18.210%	91	2,142	-28.528%
2026-06-02	16.0000	16.2000	15.9800	16.2000	-6.897%	13	2,132	-41.543%
2026-06-01	17.8000	18.6000	17.4000	17.4000	-17.340%	28	2,140	-45.575%
2026-05-29	21.6000	22.8000	20.7000	21.0500	-7.064%	24	2,132	-55.012%
2026-05-28	19.8500	22.6500	19.8500	22.6500	+4.378%	11	2,121	-58.190%
2026-05-27	20.5500	21.7000	20.5500	21.7000	+24.713%	342	2,124	-56.359%
2026-05-26	17.1500	17.4000	17.1500	17.4000	-11.224%	16	1,901	-45.575%
2026-05-22	19.6000	19.6000	19.6000	19.6000	+14.086%	1	1,911	-51.684%
2026-05-20	17.1800	17.1800	17.1800	17.1800	+9.776%	1	1,911	-44.878%
2026-05-19	15.8900	15.8900	14.7300	15.6500	-11.180%	8	1,907	-39.489%
2026-05-18	19.0000	19.0000	17.6200	17.6200	+0.399%	9	1,907	-46.254%
2026-05-15	17.1700	18.0300	17.1700	17.5500	-11.676%	137	1,907	-46.040%
2026-05-14	20.7000	20.7000	19.8700	19.8700	-5.381%	11	1,912	-52.340%
2026-05-13	18.3500	21.0000	18.3500	21.0000	+12.903%	12	1,924	-54.905%
2026-05-12	18.4500	18.6000	17.7900	18.6000	-9.489%	17	1,924	-49.086%
2026-05-11	20.7000	21.8500	20.4400	20.5500	-5.820%	20	1,924	-53.917%
2026-05-08	22.2500	22.4300	21.8200	21.8200	-0.137%	46	1,919	-56.599%
2026-05-07	23.2500	23.4100	21.6100	21.8500	-9.599%	45	1,917	-56.659%
2026-05-06	23.5200	24.4000	23.1000	24.1700	+5.087%	54	1,903	-60.819%
2026-05-05	24.6600	25.1500	22.7000	23.0000	+4.167%	35	1,886	-58.826%
2026-05-04	21.5900	24.7500	21.5900	22.0800	+3.419%	122	1,889	-57.111%
2026-05-01	19.2500	23.4000	19.2500	21.3500	+24.128%	35	1,867	-55.644%
2026-04-30	23.4500	23.4500	16.4500	17.2000	-13.350%	128	1,867	-44.942%
2026-04-29	17.8700	21.2000	17.8700	19.8500	+5.754%	344	1,888	-52.292%
2026-04-28	18.3500	19.3300	18.1600	18.7700	-5.584%	286	1,852	-49.547%
2026-04-27	19.5800	20.8700	19.5800	19.8800	-5.782%	170	1,846	-52.364%
2026-04-24	18.9400	21.1000	18.9400	21.1000	+22.319%	82	1,798	-55.118%
2026-04-23	18.0000	18.4500	16.6000	17.2500	+3.293%	378	1,772	-45.101%
2026-04-22	15.3500	16.7000	15.3500	16.7000	+10.743%	76	1,577	-43.293%
2026-04-21	16.5400	16.5400	15.0800	15.0800	+5.825%	7	1,525	-37.202%
2026-04-20	14.1000	14.2500	13.4000	14.2500	-14.157%	28	1,525	-33.544%
2026-04-17	16.9200	17.3000	16.6000	16.6000	+9.067%	6	1,526	-42.952%
2026-04-16	13.7000	15.2200	13.7000	15.2200	+0.728%	32	1,525	-37.779%
2026-04-15	14.8700	15.4000	14.8500	15.1100	-3.265%	15	1,521	-37.326%
2026-04-14	13.4200	16.5500	13.4200	15.6200	+35.238%	64	1,518	-39.373%
2026-04-13	11.1900	11.5500	11.1900	11.5500	+1.316%	43	1,489	-18.009%
2026-04-10	11.3500	12.3300	11.2000	11.4000	+12.871%	343	1,474	-16.930%
2026-04-09	7.6500	10.1000	7.6500	10.1000	+51.880%	62	1,293	-6.238%
2026-04-08	6.6600	6.6600	6.5000	6.6500	+22.018%	7	1,257	+42.406%
2026-04-07	5.4500	5.4500	5.4500	5.4500	+3.810%	1	1,251	+73.761%
2026-04-06	5.3400	5.3500	5.2500	5.2500	-5.405%	43	1,252	+80.381%
2026-04-01	5.1000	5.5500	5.0600	5.5500	+14.433%	59	1,246	+70.631%
2026-03-31	4.7500	4.8500	4.5000	4.8500	+12.791%	264	1,284	+95.258%
2026-03-30	4.1000	4.3000	4.1000	4.3000	-14.172%	25	1,113	+120.233%
2026-03-26	5.7000	5.7000	5.0100	5.0100	-7.222%	9	1,099	+89.022%
2026-03-25	5.4500	5.4500	5.4000	5.4000	+13.924%	3	1,094	+75.370%
2026-03-24	4.7400	4.7400	4.7400	4.7400	-8.846%	1	1,091	+99.789%
2026-03-23	5.3500	5.5200	5.1300	5.2000	+11.111%	103	1,091	+82.115%
2026-03-20	4.7400	4.7400	4.6800	4.6800	-16.429%	20	1,103	+102.350%
2026-03-18	5.6000	5.6000	5.6000	5.6000	-6.667%	1	1,106	+69.107%
2026-03-17	6.0000	6.0000	6.0000	6.0000	0.000%	20	1,106	+57.833%
2026-03-16	5.4200	6.0000	5.4200	6.0000	+2.215%	13	1,126	+57.833%
2026-03-13	5.8700	5.8700	5.8700	5.8700	-3.770%	15	1,129	+61.329%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-9.630%	1	1,129	+55.246%
2026-03-10	6.6500	7.0500	6.6500	6.7500	+3.846%	133	1,128	+40.296%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-21.212%	7	1,082	+45.692%
2026-03-05	8.1200	8.2500	8.1200	8.2500	+6.178%	14	1,096	+14.788%
2026-03-04	7.9500	7.9500	7.3200	7.7700	+26.341%	9	1,106	+21.879%
2026-03-03	5.5700	6.1500	5.5700	6.1500	-6.818%	16	1,103	+53.984%
2026-02-26	6.4500	6.6000	6.3900	6.6000	-7.042%	143	1,105	+43.485%
2026-02-25	7.1000	7.2500	6.8000	7.1000	+4.106%	57	1,070	+33.380%
2026-02-24	6.5500	6.8200	6.5500	6.8200	+11.803%	62	1,070	+38.856%
2026-02-23	6.4500	6.4500	6.1000	6.1000	-17.007%	33	1,010	+55.246%
2026-02-20	7.0700	7.3500	6.9500	7.3500	+13.251%	69	996	+28.844%
2026-02-18	6.4900	6.4900	6.4900	6.4900	+14.867%	1	1,027	+45.917%
2026-02-17	5.3000	5.6500	5.3000	5.6500	+5.607%	5	1,026	+67.611%
2026-02-13	5.0500	5.4800	5.0500	5.3500	-12.724%	11	1,016	+77.009%
2026-02-12	6.1300	6.1300	6.1300	6.1300	-0.648%	1	1,016	+54.486%
2026-02-11	6.3000	6.3200	6.0800	6.1700	-20.796%	13	1,016	+53.485%
2026-02-10	7.7900	7.7900	7.7900	7.7900	+12.086%	1	1,028	+21.566%
2026-02-09	6.4300	7.1500	6.4300	6.9500	+3.423%	30	1,028	+36.259%
2026-02-06	5.7100	7.3000	5.1500	6.7200	-39.623%	436	1,033	+40.923%
2026-02-05	11.7500	12.0000	11.0000	11.1300	-19.639%	128	1,245	-14.915%
2026-02-04	13.8500	13.8500	13.8500	13.8500	-7.973%	5	1,264	-31.625%
2026-02-03	14.9500	15.0500	14.6000	15.0500	-8.511%	19	1,264	-37.076%
2026-02-02	15.9000	17.2500	15.9000	16.4500	+5.652%	8	1,255	-42.432%
2026-01-30	16.2000	16.2000	14.9700	15.5700	+0.452%	9	1,248	-39.178%
2026-01-29	15.5000	15.5000	15.5000	15.5000	-6.061%	21	1,246	-38.903%
2026-01-28	17.7600	17.7600	16.2000	16.5000	-4.070%	6	1,225	-42.606%
2026-01-27	16.7000	17.2000	16.5500	17.2000	+13.606%	3	1,224	-44.942%
2026-01-26	14.6000	15.1400	14.5500	15.1400	-0.066%	11	1,226	-37.450%
2026-01-23	15.1500	15.1500	15.1500	15.1500	+14.773%	100	1,217	-37.492%
2026-01-22	12.6400	13.2000	12.6000	13.2000	+5.431%	10	1,217	-28.258%
2026-01-21	12.0000	12.5200	11.6300	12.5200	+1.377%	28	1,219	-24.361%
2026-01-20	13.1000	13.5000	12.1000	12.3500	-16.101%	18	1,224	-23.320%
2026-01-16	14.7200	14.7200	14.7200	14.7200	-0.541%	6	1,232	-35.666%
2026-01-15	14.8000	14.8000	14.8000	14.8000	+2.778%	1	1,232	-36.014%
2026-01-14	15.0700	15.0700	14.4000	14.4000	-12.195%	4	1,233	-34.236%
2026-01-13	17.0000	17.0000	15.8500	16.4000	-11.590%	6	1,236	-42.256%
2026-01-12	18.5500	18.5500	18.4500	18.5500	+2.091%	159	1,237	-48.949%
2026-01-09	17.0000	18.1700	17.0000	18.1700	+0.944%	414	1,235	-47.881%
2026-01-08	17.1000	18.0000	17.1000	18.0000	+8.434%	37	839	-47.389%
2026-01-07	16.7400	17.8000	16.5000	16.6000	+2.786%	20	835	-42.952%
2026-01-06	13.3000	16.6500	13.2500	16.1500	+22.348%	71	836	-41.362%
2026-01-05	12.1100	13.5000	12.0500	13.2000	+12.245%	13	783	-28.258%
2026-01-02	11.7800	11.7800	11.7600	11.7600	-7.402%	3	783	-19.473%
2025-12-31	12.8500	12.8500	12.7000	12.7000	-2.979%	10	773	-25.433%
2025-12-30	12.7500	13.0900	12.7000	13.0900	-0.076%	26	773	-27.655%
2025-12-29	13.2000	13.2000	13.0500	13.1000	-3.535%	17	747	-27.710%
2025-12-26	13.5800	13.5800	13.5800	13.5800	+10.767%	4	731	-30.265%
2025-12-22	12.5000	12.5100	12.2600	12.2600	-5.692%	61	703	-22.757%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+2.362%	1	703	-27.154%
2025-12-18	13.1000	13.1000	12.7000	12.7000	+10.724%	2	703	-25.433%
2025-12-16	11.6100	11.6100	11.3900	11.4700	-1.966%	3	701	-17.437%
2025-12-15	12.6700	12.6700	11.7000	11.7000	-21.529%	119	701	-19.060%
2025-12-11	14.9100	14.9100	14.9100	14.9100	-5.032%	477	663	-36.486%
2025-12-10	15.7000	15.7000	15.7000	15.7000	+8.276%	1	663	-39.682%
2025-12-09	14.6000	14.6000	14.5000	14.5000	-0.685%	478	663	-34.690%
2025-12-08	14.6000	14.6000	14.6000	14.6000	-3.947%	2	204	-35.137%
2025-12-05	15.2000	15.2000	15.2000	15.2000	-3.797%	2	202	-37.697%
2025-12-04	16.2700	16.2700	15.8000	15.8000	-4.242%	10	200	-40.063%
2025-12-03	17.1800	17.1800	16.5000	16.5000	-5.929%	6	190	-42.606%
2025-12-02	17.5400	17.7500	17.5400	17.5400	+0.979%	17	186	-46.009%
2025-12-01	17.3700	17.3700	17.3700	17.3700	+6.958%	1	170	-45.481%
2025-11-28	16.2400	16.2400	16.2400	16.2400	+5.250%	1	170	-41.687%
2025-11-26	15.3600	16.1500	15.3600	15.4300	-1.153%	14	171	-38.626%
2025-11-25	14.6200	15.6100	14.6200	15.6100	+9.085%	2	171	-39.334%
2025-11-24	14.9700	14.9700	14.3100	14.3100	-4.281%	13	171	-33.823%
2025-11-20	15.4500	15.4500	14.9500	14.9500	+3.460%	10	176	-36.656%
2025-11-19	14.1200	14.4500	13.8700	14.4500	-3.020%	7	175	-34.464%
2025-11-18	15.9700	15.9700	14.9000	14.9000	-12.456%	22	181	-36.443%
2025-11-17	18.1500	18.1500	17.0200	17.0200	-13.163%	4	168	-44.360%
2025-11-14	20.1000	20.1000	19.6000	19.6000	-8.068%	2	167	-51.684%
2025-11-13	21.2000	21.3600	21.2000	21.3200	-7.224%	44	167	-55.582%
2025-11-12	22.9000	22.9800	22.9000	22.9800	-4.568%	3	124	-58.790%
2025-11-11	24.0800	24.0800	24.0800	24.0800	+1.603%	12	124	-60.673%
2025-11-10	24.2500	24.2500	22.8300	23.7000	+9.722%	4	121	-60.042%
2025-11-07	20.4100	21.6000	20.4100	21.6000	-3.009%	2	118	-56.157%
2025-11-06	21.3500	22.5000	21.3500	22.2700	-5.435%	46	118	-57.476%
2025-11-05	24.2600	24.2600	23.5500	23.5500	-1.464%	5	76	-59.788%
2025-11-04	24.7300	24.7700	23.9000	23.9000	-9.641%	3	77	-60.377%
2025-11-03	26.7500	27.2500	26.4000	26.4500	+16.417%	29	60	-64.197%
2025-10-31	22.9600	23.3500	22.1600	22.7200	+51.467%	59	60	-58.319%
2025-10-30	15.9200	15.9500	15.0000	15.0000	-11.243%	26	55	-36.867%
2025-10-29	15.9000	17.0000	15.9000	16.9000	+12.143%	37	37	-43.964%
2025-10-28	15.0700	15.0700	15.0700	15.0700	+18.196%	2	4	-37.160%
2025-10-23	12.7000	12.7500	12.7000	12.7500	0.000%	2	2	-25.725%