Dark

AMZN20261218C305
AMZN Dec 18 2026 305.00 Call (AMZN261218C00305000)
option OPRA

EOD

Jul 2, 2026

8.35-4.571%(-0.40)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	8.9900	9.0800	8.3500	8.3500	-4.571%	56	4,358	0.000%
2026-07-01	7.6800	8.7500	7.6500	8.7500	+20.690%	34	4,358	-4.571%
2026-06-30	7.1500	7.5000	7.0500	7.2500	-6.812%	31	4,352	+15.172%
2026-06-29	8.9000	9.2200	7.7800	7.7800	+40.942%	155	4,337	+7.326%
2026-06-26	5.3100	6.1300	5.3100	5.5200	-2.646%	59	4,357	+51.268%
2026-06-25	5.5000	5.8500	5.4900	5.6700	-22.857%	94	4,339	+47.266%
2026-06-24	7.0100	8.1500	6.9500	7.3500	+12.214%	73	4,328	+13.605%
2026-06-23	6.7000	7.0500	6.5500	6.5500	-4.380%	163	4,268	+27.481%
2026-06-22	7.8000	7.8000	6.6500	6.8500	-23.464%	63	4,210	+21.898%
2026-06-18	7.1000	9.3500	7.1000	8.9500	+13.291%	38	4,201	-6.704%
2026-06-17	7.8500	7.9000	7.7000	7.9000	-15.054%	147	4,201	+5.696%
2026-06-16	9.6500	9.6500	9.3000	9.3000	+4.143%	12	4,171	-10.215%
2026-06-15	9.4500	9.4500	8.9300	8.9300	+17.500%	44	4,169	-6.495%
2026-06-12	7.0000	7.6000	7.0000	7.6000	+0.662%	7	4,187	+9.868%
2026-06-11	7.6000	7.7000	7.1500	7.5500	-4.430%	43	4,187	+10.596%
2026-06-10	8.5000	8.5000	7.7500	7.9000	-16.402%	179	4,185	+5.696%
2026-06-09	9.8400	10.4500	8.8800	9.4500	+2.495%	337	4,040	-11.640%
2026-06-08	10.1500	10.3000	9.1900	9.2200	-11.770%	616	3,939	-9.436%
2026-06-05	12.6200	12.6200	10.4500	10.4500	-16.064%	22	3,940	-20.096%
2026-06-04	12.0700	12.5000	12.0700	12.4500	+12.670%	10	3,923	-32.932%
2026-06-03	12.2000	12.8700	10.7400	11.0500	-15.000%	16	3,919	-24.434%
2026-06-02	12.9200	13.9200	12.9200	13.0000	-13.736%	24	3,918	-35.769%
2026-06-01	16.0700	16.0700	15.0700	15.0700	-16.510%	1,262	3,820	-44.592%
2026-05-29	18.7300	18.7300	17.4500	18.0500	-5.000%	24	2,786	-53.740%
2026-05-28	17.1400	19.0000	17.1400	19.0000	+4.110%	81	2,781	-56.053%
2026-05-27	15.6500	18.2500	15.6500	18.2500	+27.178%	2	2,744	-54.247%
2026-05-26	15.9500	16.0800	14.3500	14.3500	-8.773%	30	2,744	-41.812%
2026-05-22	16.0700	16.2900	15.7300	15.7300	-4.667%	84	2,803	-46.917%
2026-05-21	15.1500	16.5000	15.1500	16.5000	+14.583%	8	2,803	-49.394%
2026-05-20	13.5500	15.0000	13.5500	14.4000	+12.062%	17	2,803	-42.014%
2026-05-19	13.2500	13.2500	11.8500	12.8500	-12.881%	121	2,777	-35.019%
2026-05-18	16.4500	16.4500	14.3700	14.7500	+0.751%	3	2,777	-43.390%
2026-05-15	14.1500	14.7800	14.1500	14.6400	-10.732%	28	2,777	-42.964%
2026-05-14	17.3600	17.5500	16.4000	16.4000	-5.584%	28	2,783	-49.085%
2026-05-13	15.1000	17.3700	15.1000	17.3700	+12.792%	58	2,643	-51.929%
2026-05-12	15.1000	15.5000	14.4200	15.4000	-8.224%	121	2,643	-45.779%
2026-05-11	17.0700	18.6000	16.7800	16.7800	-10.981%	28	2,643	-50.238%
2026-05-08	19.0000	19.0500	18.4000	18.8500	+4.664%	65	2,631	-55.703%
2026-05-07	18.8900	18.8900	18.0100	18.0100	-10.842%	19	2,610	-53.637%
2026-05-06	19.3500	20.6900	18.8500	20.2000	+3.061%	77	2,602	-58.663%
2026-05-05	21.4100	21.6000	19.3300	19.6000	+2.083%	136	2,634	-57.398%
2026-05-04	19.1000	20.6700	18.6000	19.2000	+9.402%	15	2,617	-56.510%
2026-05-01	16.3900	19.9500	16.1500	17.5500	+3.114%	334	2,314	-52.422%
2026-04-30	15.2100	17.0200	13.9500	17.0200	+1.189%	48	2,314	-50.940%
2026-04-29	17.0500	18.1000	16.4600	16.8200	+6.120%	56	2,311	-50.357%
2026-04-28	16.3300	16.4500	15.3500	15.8500	-6.324%	135	2,306	-47.319%
2026-04-27	16.7500	16.9200	16.7500	16.9200	-4.244%	14	2,275	-50.650%
2026-04-24	16.1100	17.8600	16.1100	17.6700	+20.041%	392	2,273	-52.745%
2026-04-23	13.9500	15.8000	13.9500	14.7200	+5.671%	134	2,272	-43.274%
2026-04-22	13.3200	14.0000	13.2500	13.9300	+11.977%	216	2,268	-40.057%
2026-04-21	13.3200	13.7200	12.4400	12.4400	+5.334%	42	2,257	-32.878%
2026-04-20	12.0500	12.0500	11.2600	11.8100	-9.014%	236	2,237	-29.297%
2026-04-17	14.0000	14.6100	12.9800	12.9800	+1.406%	619	2,232	-35.670%
2026-04-16	12.7000	12.8000	11.2500	12.8000	-0.312%	55	1,685	-34.766%
2026-04-15	12.8000	12.8900	12.5500	12.8400	-0.465%	50	1,704	-34.969%
2026-04-14	11.4600	13.8400	11.4500	12.9000	+37.234%	148	1,691	-35.271%
2026-04-13	8.9400	9.5300	8.8500	9.4000	+0.967%	56	1,563	-11.170%
2026-04-10	9.8000	10.0500	9.3100	9.3100	+12.440%	49	1,543	-10.311%
2026-04-09	6.0500	8.2800	6.0500	8.2800	+54.190%	51	1,540	+0.845%
2026-04-08	5.0000	5.3700	5.0000	5.3700	+29.398%	9	1,531	+55.493%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-3.263%	457	1,536	+101.205%
2026-04-06	4.2500	4.2900	4.2500	4.2900	+7.250%	5	1,545	+94.639%
2026-04-02	4.0500	4.0500	4.0000	4.0000	-10.112%	94	1,572	+108.750%
2026-04-01	4.2500	4.4500	4.2500	4.4500	+11.250%	559	1,572	+87.640%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+20.120%	1	1,245	+108.750%
2026-03-30	3.2600	3.5000	3.2600	3.3300	-4.857%	231	1,244	+150.751%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-14.634%	1	1,249	+138.571%
2026-03-26	4.4500	4.5200	4.1000	4.1000	-4.651%	67	1,248	+103.659%
2026-03-25	4.4500	4.4500	4.3000	4.3000	+14.667%	5	1,198	+94.186%
2026-03-24	3.7200	3.8300	3.7200	3.7500	-9.420%	8	1,196	+122.667%
2026-03-23	4.1500	4.2100	4.0900	4.1400	+11.892%	80	1,193	+101.691%
2026-03-20	4.1600	4.1600	3.7000	3.7000	-5.852%	8	1,189	+125.676%
2026-03-19	4.2500	4.2500	3.9300	3.9300	-7.746%	21	1,188	+112.468%
2026-03-18	4.4800	4.4800	4.2600	4.2600	-15.810%	34	1,188	+96.009%
2026-03-17	5.0600	5.0600	5.0600	5.0600	+14.221%	1	1,188	+65.020%
2026-03-16	4.4400	4.4400	4.4300	4.4300	-7.128%	2	1,189	+88.488%
2026-03-13	4.7700	4.7700	4.7700	4.7700	-6.102%	6	1,189	+75.052%
2026-03-11	5.0900	5.0900	5.0800	5.0800	-5.926%	50	1,189	+64.370%
2026-03-10	5.8000	5.8000	5.3500	5.4000	-2.351%	26	1,139	+54.630%
2026-03-09	5.5300	5.5300	5.5300	5.5300	-20.432%	1	1,139	+50.995%
2026-03-05	6.8000	6.9500	6.8000	6.9500	+6.759%	850	1,139	+20.144%
2026-03-04	6.2000	6.5100	6.2000	6.5100	+27.647%	3	536	+28.264%
2026-03-03	4.7100	5.1000	4.7100	5.1000	-4.494%	8	539	+63.725%
2026-03-02	5.3500	5.3500	5.3400	5.3400	-4.472%	10	540	+56.367%
2026-02-27	5.7000	5.7000	5.5900	5.5900	-6.050%	11	540	+49.374%
2026-02-25	5.6900	5.9500	5.6900	5.9500	-0.833%	2	548	+40.336%
2026-02-20	5.1700	6.0000	5.1700	6.0000	+38.249%	199	548	+39.167%
2026-02-17	4.3400	4.3400	4.3400	4.3400	-3.556%	20	387	+92.396%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-2.174%	1	399	+85.556%
2026-02-12	4.9500	4.9500	4.6000	4.6000	-11.197%	10	399	+81.522%
2026-02-11	5.2000	5.3500	5.1700	5.1800	-6.667%	9	404	+61.197%
2026-02-10	5.7900	6.5200	5.5500	5.5500	-3.141%	10	404	+50.450%
2026-02-09	5.2000	6.0000	5.2000	5.7300	+7.103%	12	402	+45.724%
2026-02-06	4.7200	5.5500	4.2500	5.3500	-45.408%	99	399	+56.075%
2026-02-05	9.6500	10.0000	9.4300	9.8000	-18.197%	68	448	-14.796%
2026-02-04	12.5200	12.5200	11.9800	11.9800	-6.770%	5	399	-30.301%
2026-02-03	14.4900	14.5000	12.8500	12.8500	-10.140%	6	400	-35.019%
2026-02-02	14.4900	14.5300	14.3000	14.3000	+9.747%	3	397	-41.608%
2026-01-30	13.3200	13.8800	13.0300	13.0300	+1.008%	6	396	-35.917%
2026-01-29	12.4900	12.9000	12.3500	12.9000	-8.834%	9	393	-35.271%
2026-01-28	14.0400	14.3100	13.7800	14.1500	-4.068%	5	392	-40.989%
2026-01-27	13.1400	14.7500	13.1400	14.7500	+15.868%	11	390	-43.390%
2026-01-26	12.7000	12.7300	12.7000	12.7300	-0.078%	3	394	-34.407%
2026-01-23	11.3000	12.7500	11.2300	12.7400	+18.512%	19	394	-34.458%
2026-01-22	10.6000	11.2500	10.6000	10.7500	+5.911%	29	406	-22.326%
2026-01-21	10.1500	10.1500	10.1500	10.1500	-2.498%	1	400	-17.734%
2026-01-20	11.4000	11.4000	10.4100	10.4100	-16.251%	6	400	-19.789%
2026-01-16	12.5300	12.5300	12.3700	12.4300	-0.639%	22	408	-32.824%
2026-01-15	12.4000	13.2700	12.4000	12.5100	-4.064%	30	408	-33.253%
2026-01-14	12.8500	13.2000	12.8200	13.0400	-16.410%	18	414	-35.966%
2026-01-12	15.6000	15.6000	15.6000	15.6000	+3.654%	9	413	-46.474%
2026-01-09	15.0500	15.0500	15.0500	15.0500	-1.634%	1	404	-44.518%
2026-01-08	15.1000	15.3000	15.1000	15.3000	+2.685%	2	405	-45.425%
2026-01-07	14.6100	15.2000	14.6100	14.9000	+3.905%	5	406	-43.960%
2026-01-06	12.5100	14.3400	12.5100	14.3400	+27.807%	6	403	-41.771%
2026-01-05	10.6000	11.3000	10.6000	11.2200	+11.642%	127	403	-25.579%
2026-01-02	12.0500	12.0500	9.6900	10.0500	-8.636%	22	307	-16.915%
2025-12-31	10.8500	11.0100	10.8000	11.0000	-0.812%	28	283	-24.091%
2025-12-30	10.7500	11.0900	10.7000	11.0900	+0.362%	15	283	-24.707%
2025-12-29	11.0000	11.1500	11.0000	11.0500	-4.412%	17	276	-24.434%
2025-12-26	11.4000	11.5600	11.4000	11.5600	-0.773%	13	268	-27.768%
2025-12-24	11.6400	11.6500	11.6400	11.6500	+7.671%	2	258	-28.326%
2025-12-22	10.5000	10.8200	10.3100	10.8200	-1.187%	29	258	-22.828%
2025-12-19	10.9500	10.9500	10.9500	10.9500	+1.389%	6	246	-23.744%
2025-12-18	10.3000	11.1200	10.3000	10.8000	+10.204%	6	240	-22.685%
2025-12-17	10.0900	10.2000	9.8000	9.8000	-1.010%	15	238	-14.796%
2025-12-16	10.2500	10.2500	9.9000	9.9000	-1.000%	5	237	-15.657%
2025-12-15	10.8500	10.8500	10.0000	10.0000	-15.254%	68	237	-16.500%
2025-12-12	11.8000	11.8000	11.8000	11.8000	-7.813%	12	169	-29.237%
2025-12-11	13.2500	13.2700	12.8000	12.8000	+0.787%	17	179	-34.766%
2025-12-09	12.7000	12.7000	12.7000	12.7000	-4.511%	2	164	-34.252%
2025-12-04	13.3200	13.3200	13.3000	13.3000	-5.674%	7	164	-37.218%
2025-12-03	14.3500	14.3500	14.1000	14.1000	-7.237%	2	165	-40.780%
2025-12-02	16.2800	16.2800	15.2000	15.2000	+8.185%	19	165	-45.066%
2025-12-01	14.0500	14.0500	14.0500	14.0500	+2.555%	1	155	-40.569%
2025-11-28	13.7000	13.7000	13.7000	13.7000	+7.199%	1	154	-39.051%
2025-11-24	12.5500	12.7800	12.5500	12.7800	+12.599%	3	153	-34.664%
2025-11-21	11.1700	11.9000	11.1700	11.3500	-2.491%	8	151	-26.432%
2025-11-20	12.9500	13.2000	11.5400	11.6400	-11.483%	12	149	-28.265%
2025-11-18	14.0500	14.0500	12.8500	13.1500	-12.333%	29	141	-36.502%
2025-11-17	15.4000	15.4000	14.7600	15.0000	-10.448%	17	143	-44.333%
2025-11-14	16.5300	16.7500	16.5300	16.7500	-3.291%	2	130	-50.149%
2025-11-13	17.5800	17.5800	17.3200	17.3200	-18.109%	6	128	-51.790%
2025-11-11	21.1000	21.1500	21.1000	21.1500	+1.683%	13	123	-60.520%
2025-11-10	21.3500	21.3500	20.7000	20.8000	+10.053%	3	125	-59.856%
2025-11-07	17.9000	18.9000	17.9000	18.9000	-1.818%	2	124	-55.820%
2025-11-06	19.2500	19.2500	19.2500	19.2500	-7.983%	2	124	-56.623%
2025-11-05	20.0500	21.2700	20.0500	20.9200	+0.096%	11	122	-60.086%
2025-11-04	21.4000	21.4000	20.9000	20.9000	-12.332%	14	118	-60.048%
2025-11-03	24.5500	24.6500	23.4500	23.8400	+18.489%	96	28	-64.975%
2025-10-31	20.1000	20.2500	19.4000	20.1200	+46.861%	9	28	-58.499%
2025-10-30	13.4000	14.0500	13.2400	13.7000	-7.744%	25	25	-39.051%
2025-10-29	14.8500	14.8500	14.8500	14.8500	+8.791%	3	8	-43.771%
2025-10-28	13.6500	13.6500	13.6500	13.6500	+7.820%	1	5	-38.828%
2025-10-27	12.6600	12.6600	12.6600	12.6600	+15.091%	3	4	-34.044%
2025-10-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-24.091%