Dark

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

EOD

Jul 2, 2026

10.42+5.253%(+0.52)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	10.4500	11.0500	10.4200	10.4200	+5.253%	71	2,242	0.000%
2026-07-01	9.1000	10.5000	9.1000	9.9000	+8.791%	120	2,242	+5.253%
2026-06-30	9.0500	9.1000	8.5100	9.1000	-5.208%	39	2,216	+14.505%
2026-06-29	10.1500	11.0500	9.5000	9.6000	+39.130%	39	2,217	+8.542%
2026-06-26	6.7500	7.5000	6.4000	6.9000	-2.128%	114	2,208	+51.014%
2026-06-25	6.5500	7.1500	6.5500	7.0500	-13.497%	58	2,153	+47.801%
2026-06-24	8.5500	10.0000	8.1500	8.1500	+3.165%	99	2,131	+27.853%
2026-06-23	7.9000	8.6500	7.7900	7.9000	-1.250%	45	2,096	+31.899%
2026-06-22	9.1500	9.1500	8.0000	8.0000	-26.471%	86	2,091	+30.250%
2026-06-18	8.7800	11.1500	8.7800	10.8800	+20.889%	86	2,042	-4.228%
2026-06-17	10.2500	10.2500	8.9900	9.0000	-17.051%	67	2,042	+15.778%
2026-06-16	11.3500	11.3500	10.8500	10.8500	0.000%	37	2,091	-3.963%
2026-06-15	11.2000	11.4000	10.8500	10.8500	+18.839%	14	2,087	-3.963%
2026-06-12	9.2500	9.2500	8.4500	9.1300	-12.212%	43	2,082	+14.129%
2026-06-11	9.2000	10.4000	8.8100	10.4000	+9.474%	96	2,080	+0.192%
2026-06-10	10.0000	10.0000	9.4200	9.5000	-14.798%	108	2,077	+9.684%
2026-06-09	12.3000	12.3000	10.6000	11.1500	-1.415%	77	2,112	-6.547%
2026-06-08	12.7500	12.7500	11.3100	11.3100	-10.167%	37	2,145	-7.869%
2026-06-05	14.2500	14.5300	12.5200	12.5900	-14.061%	27	2,138	-17.236%
2026-06-04	14.8000	14.8000	14.6500	14.6500	+10.566%	4	2,142	-28.874%
2026-06-03	15.3400	15.3400	12.9500	13.2500	-18.210%	91	2,142	-21.358%
2026-06-02	16.0000	16.2000	15.9800	16.2000	-6.897%	13	2,132	-35.679%
2026-06-01	17.8000	18.6000	17.4000	17.4000	-17.340%	28	2,140	-40.115%
2026-05-29	21.6000	22.8000	20.7000	21.0500	-7.064%	24	2,132	-50.499%
2026-05-28	19.8500	22.6500	19.8500	22.6500	+4.378%	11	2,121	-53.996%
2026-05-27	20.5500	21.7000	20.5500	21.7000	+24.713%	342	2,124	-51.982%
2026-05-26	17.1500	17.4000	17.1500	17.4000	-11.224%	16	1,901	-40.115%
2026-05-22	19.6000	19.6000	19.6000	19.6000	+14.086%	1	1,911	-46.837%
2026-05-20	17.1800	17.1800	17.1800	17.1800	+9.776%	1	1,911	-39.348%
2026-05-19	15.8900	15.8900	14.7300	15.6500	-11.180%	8	1,907	-33.419%
2026-05-18	19.0000	19.0000	17.6200	17.6200	+0.399%	9	1,907	-40.863%
2026-05-15	17.1700	18.0300	17.1700	17.5500	-11.676%	137	1,907	-40.627%
2026-05-14	20.7000	20.7000	19.8700	19.8700	-5.381%	11	1,912	-47.559%
2026-05-13	18.3500	21.0000	18.3500	21.0000	+12.903%	12	1,924	-50.381%
2026-05-12	18.4500	18.6000	17.7900	18.6000	-9.489%	17	1,924	-43.978%
2026-05-11	20.7000	21.8500	20.4400	20.5500	-5.820%	20	1,924	-49.294%
2026-05-08	22.2500	22.4300	21.8200	21.8200	-0.137%	46	1,919	-52.246%
2026-05-07	23.2500	23.4100	21.6100	21.8500	-9.599%	45	1,917	-52.311%
2026-05-06	23.5200	24.4000	23.1000	24.1700	+5.087%	54	1,903	-56.889%
2026-05-05	24.6600	25.1500	22.7000	23.0000	+4.167%	35	1,886	-54.696%
2026-05-04	21.5900	24.7500	21.5900	22.0800	+3.419%	122	1,889	-52.808%
2026-05-01	19.2500	23.4000	19.2500	21.3500	+24.128%	35	1,867	-51.194%
2026-04-30	23.4500	23.4500	16.4500	17.2000	-13.350%	128	1,867	-39.419%
2026-04-29	17.8700	21.2000	17.8700	19.8500	+5.754%	344	1,888	-47.506%
2026-04-28	18.3500	19.3300	18.1600	18.7700	-5.584%	286	1,852	-44.486%
2026-04-27	19.5800	20.8700	19.5800	19.8800	-5.782%	170	1,846	-47.586%
2026-04-24	18.9400	21.1000	18.9400	21.1000	+22.319%	82	1,798	-50.616%
2026-04-23	18.0000	18.4500	16.6000	17.2500	+3.293%	378	1,772	-39.594%
2026-04-22	15.3500	16.7000	15.3500	16.7000	+10.743%	76	1,577	-37.605%
2026-04-21	16.5400	16.5400	15.0800	15.0800	+5.825%	7	1,525	-30.902%
2026-04-20	14.1000	14.2500	13.4000	14.2500	-14.157%	28	1,525	-26.877%
2026-04-17	16.9200	17.3000	16.6000	16.6000	+9.067%	6	1,526	-37.229%
2026-04-16	13.7000	15.2200	13.7000	15.2200	+0.728%	32	1,525	-31.537%
2026-04-15	14.8700	15.4000	14.8500	15.1100	-3.265%	15	1,521	-31.039%
2026-04-14	13.4200	16.5500	13.4200	15.6200	+35.238%	64	1,518	-33.291%
2026-04-13	11.1900	11.5500	11.1900	11.5500	+1.316%	43	1,489	-9.784%
2026-04-10	11.3500	12.3300	11.2000	11.4000	+12.871%	343	1,474	-8.596%
2026-04-09	7.6500	10.1000	7.6500	10.1000	+51.880%	62	1,293	+3.168%
2026-04-08	6.6600	6.6600	6.5000	6.6500	+22.018%	7	1,257	+56.692%
2026-04-07	5.4500	5.4500	5.4500	5.4500	+3.810%	1	1,251	+91.193%
2026-04-06	5.3400	5.3500	5.2500	5.2500	-5.405%	43	1,252	+98.476%
2026-04-01	5.1000	5.5500	5.0600	5.5500	+14.433%	59	1,246	+87.748%
2026-03-31	4.7500	4.8500	4.5000	4.8500	+12.791%	264	1,284	+114.845%
2026-03-30	4.1000	4.3000	4.1000	4.3000	-14.172%	25	1,113	+142.326%
2026-03-26	5.7000	5.7000	5.0100	5.0100	-7.222%	9	1,099	+107.984%
2026-03-25	5.4500	5.4500	5.4000	5.4000	+13.924%	3	1,094	+92.963%
2026-03-24	4.7400	4.7400	4.7400	4.7400	-8.846%	1	1,091	+119.831%
2026-03-23	5.3500	5.5200	5.1300	5.2000	+11.111%	103	1,091	+100.385%
2026-03-20	4.7400	4.7400	4.6800	4.6800	-16.429%	20	1,103	+122.650%
2026-03-18	5.6000	5.6000	5.6000	5.6000	-6.667%	1	1,106	+86.071%
2026-03-17	6.0000	6.0000	6.0000	6.0000	0.000%	20	1,106	+73.667%
2026-03-16	5.4200	6.0000	5.4200	6.0000	+2.215%	13	1,126	+73.667%
2026-03-13	5.8700	5.8700	5.8700	5.8700	-3.770%	15	1,129	+77.513%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-9.630%	1	1,129	+70.820%
2026-03-10	6.6500	7.0500	6.6500	6.7500	+3.846%	133	1,128	+54.370%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-21.212%	7	1,082	+60.308%
2026-03-05	8.1200	8.2500	8.1200	8.2500	+6.178%	14	1,096	+26.303%
2026-03-04	7.9500	7.9500	7.3200	7.7700	+26.341%	9	1,106	+34.106%
2026-03-03	5.5700	6.1500	5.5700	6.1500	-6.818%	16	1,103	+69.431%
2026-02-26	6.4500	6.6000	6.3900	6.6000	-7.042%	143	1,105	+57.879%
2026-02-25	7.1000	7.2500	6.8000	7.1000	+4.106%	57	1,070	+46.761%
2026-02-24	6.5500	6.8200	6.5500	6.8200	+11.803%	62	1,070	+52.786%
2026-02-23	6.4500	6.4500	6.1000	6.1000	-17.007%	33	1,010	+70.820%
2026-02-20	7.0700	7.3500	6.9500	7.3500	+13.251%	69	996	+41.769%
2026-02-18	6.4900	6.4900	6.4900	6.4900	+14.867%	1	1,027	+60.555%
2026-02-17	5.3000	5.6500	5.3000	5.6500	+5.607%	5	1,026	+84.425%
2026-02-13	5.0500	5.4800	5.0500	5.3500	-12.724%	11	1,016	+94.766%
2026-02-12	6.1300	6.1300	6.1300	6.1300	-0.648%	1	1,016	+69.984%
2026-02-11	6.3000	6.3200	6.0800	6.1700	-20.796%	13	1,016	+68.882%
2026-02-10	7.7900	7.7900	7.7900	7.7900	+12.086%	1	1,028	+33.761%
2026-02-09	6.4300	7.1500	6.4300	6.9500	+3.423%	30	1,028	+49.928%
2026-02-06	5.7100	7.3000	5.1500	6.7200	-39.623%	436	1,033	+55.060%
2026-02-05	11.7500	12.0000	11.0000	11.1300	-19.639%	128	1,245	-6.379%
2026-02-04	13.8500	13.8500	13.8500	13.8500	-7.973%	5	1,264	-24.765%
2026-02-03	14.9500	15.0500	14.6000	15.0500	-8.511%	19	1,264	-30.764%
2026-02-02	15.9000	17.2500	15.9000	16.4500	+5.652%	8	1,255	-36.657%
2026-01-30	16.2000	16.2000	14.9700	15.5700	+0.452%	9	1,248	-33.076%
2026-01-29	15.5000	15.5000	15.5000	15.5000	-6.061%	21	1,246	-32.774%
2026-01-28	17.7600	17.7600	16.2000	16.5000	-4.070%	6	1,225	-36.848%
2026-01-27	16.7000	17.2000	16.5500	17.2000	+13.606%	3	1,224	-39.419%
2026-01-26	14.6000	15.1400	14.5500	15.1400	-0.066%	11	1,226	-31.176%
2026-01-23	15.1500	15.1500	15.1500	15.1500	+14.773%	100	1,217	-31.221%
2026-01-22	12.6400	13.2000	12.6000	13.2000	+5.431%	10	1,217	-21.061%
2026-01-21	12.0000	12.5200	11.6300	12.5200	+1.377%	28	1,219	-16.773%
2026-01-20	13.1000	13.5000	12.1000	12.3500	-16.101%	18	1,224	-15.628%
2026-01-16	14.7200	14.7200	14.7200	14.7200	-0.541%	6	1,232	-29.212%
2026-01-15	14.8000	14.8000	14.8000	14.8000	+2.778%	1	1,232	-29.595%
2026-01-14	15.0700	15.0700	14.4000	14.4000	-12.195%	4	1,233	-27.639%
2026-01-13	17.0000	17.0000	15.8500	16.4000	-11.590%	6	1,236	-36.463%
2026-01-12	18.5500	18.5500	18.4500	18.5500	+2.091%	159	1,237	-43.827%
2026-01-09	17.0000	18.1700	17.0000	18.1700	+0.944%	414	1,235	-42.653%
2026-01-08	17.1000	18.0000	17.1000	18.0000	+8.434%	37	839	-42.111%
2026-01-07	16.7400	17.8000	16.5000	16.6000	+2.786%	20	835	-37.229%
2026-01-06	13.3000	16.6500	13.2500	16.1500	+22.348%	71	836	-35.480%
2026-01-05	12.1100	13.5000	12.0500	13.2000	+12.245%	13	783	-21.061%
2026-01-02	11.7800	11.7800	11.7600	11.7600	-7.402%	3	783	-11.395%
2025-12-31	12.8500	12.8500	12.7000	12.7000	-2.979%	10	773	-17.953%
2025-12-30	12.7500	13.0900	12.7000	13.0900	-0.076%	26	773	-20.397%
2025-12-29	13.2000	13.2000	13.0500	13.1000	-3.535%	17	747	-20.458%
2025-12-26	13.5800	13.5800	13.5800	13.5800	+10.767%	4	731	-23.270%
2025-12-22	12.5000	12.5100	12.2600	12.2600	-5.692%	61	703	-15.008%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+2.362%	1	703	-19.846%
2025-12-18	13.1000	13.1000	12.7000	12.7000	+10.724%	2	703	-17.953%
2025-12-16	11.6100	11.6100	11.3900	11.4700	-1.966%	3	701	-9.154%
2025-12-15	12.6700	12.6700	11.7000	11.7000	-21.529%	119	701	-10.940%
2025-12-11	14.9100	14.9100	14.9100	14.9100	-5.032%	477	663	-30.114%
2025-12-10	15.7000	15.7000	15.7000	15.7000	+8.276%	1	663	-33.631%
2025-12-09	14.6000	14.6000	14.5000	14.5000	-0.685%	478	663	-28.138%
2025-12-08	14.6000	14.6000	14.6000	14.6000	-3.947%	2	204	-28.630%
2025-12-05	15.2000	15.2000	15.2000	15.2000	-3.797%	2	202	-31.447%
2025-12-04	16.2700	16.2700	15.8000	15.8000	-4.242%	10	200	-34.051%
2025-12-03	17.1800	17.1800	16.5000	16.5000	-5.929%	6	190	-36.848%
2025-12-02	17.5400	17.7500	17.5400	17.5400	+0.979%	17	186	-40.593%
2025-12-01	17.3700	17.3700	17.3700	17.3700	+6.958%	1	170	-40.012%
2025-11-28	16.2400	16.2400	16.2400	16.2400	+5.250%	1	170	-35.837%
2025-11-26	15.3600	16.1500	15.3600	15.4300	-1.153%	14	171	-32.469%
2025-11-25	14.6200	15.6100	14.6200	15.6100	+9.085%	2	171	-33.248%
2025-11-24	14.9700	14.9700	14.3100	14.3100	-4.281%	13	171	-27.184%
2025-11-20	15.4500	15.4500	14.9500	14.9500	+3.460%	10	176	-30.301%
2025-11-19	14.1200	14.4500	13.8700	14.4500	-3.020%	7	175	-27.889%
2025-11-18	15.9700	15.9700	14.9000	14.9000	-12.456%	22	181	-30.067%
2025-11-17	18.1500	18.1500	17.0200	17.0200	-13.163%	4	168	-38.778%
2025-11-14	20.1000	20.1000	19.6000	19.6000	-8.068%	2	167	-46.837%
2025-11-13	21.2000	21.3600	21.2000	21.3200	-7.224%	44	167	-51.126%
2025-11-12	22.9000	22.9800	22.9000	22.9800	-4.568%	3	124	-54.656%
2025-11-11	24.0800	24.0800	24.0800	24.0800	+1.603%	12	124	-56.728%
2025-11-10	24.2500	24.2500	22.8300	23.7000	+9.722%	4	121	-56.034%
2025-11-07	20.4100	21.6000	20.4100	21.6000	-3.009%	2	118	-51.759%
2025-11-06	21.3500	22.5000	21.3500	22.2700	-5.435%	46	118	-53.211%
2025-11-05	24.2600	24.2600	23.5500	23.5500	-1.464%	5	76	-55.754%
2025-11-04	24.7300	24.7700	23.9000	23.9000	-9.641%	3	77	-56.402%
2025-11-03	26.7500	27.2500	26.4000	26.4500	+16.417%	29	60	-60.605%
2025-10-31	22.9600	23.3500	22.1600	22.7200	+51.467%	59	60	-54.137%
2025-10-30	15.9200	15.9500	15.0000	15.0000	-11.243%	26	55	-30.533%
2025-10-29	15.9000	17.0000	15.9000	16.9000	+12.143%	37	37	-38.343%
2025-10-28	15.0700	15.0700	15.0700	15.0700	+18.196%	2	4	-30.856%
2025-10-23	12.7000	12.7500	12.7000	12.7500	0.000%	2	2	-18.275%