Dark

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

EOD

Aug 20, 2026

7.60-9.524%(-0.80)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.0900	8.0900	7.2500	7.6000	-9.524%	72	3,868	0.000%
2026-08-19	8.0600	8.4200	8.0500	8.4000	+15.068%	76	3,866	-9.524%
2026-08-18	6.8500	7.5600	6.5500	7.3000	-1.084%	52	3,881	+4.110%
2026-08-17	7.5500	7.5500	6.8200	7.3800	-6.582%	188	3,904	+2.981%
2026-08-14	8.6500	8.7500	7.9000	7.9000	-12.222%	17	3,994	-3.797%
2026-08-13	9.7500	10.1500	8.9500	9.0000	-12.621%	74	4,030	-15.556%
2026-08-12	10.7000	10.9500	9.9000	10.3000	-10.044%	41	4,030	-26.214%
2026-08-11	12.7400	12.7400	11.2700	11.4500	-18.909%	57	4,031	-33.624%
2026-08-10	13.0000	14.8900	12.8500	14.1200	+9.713%	90	4,027	-46.176%
2026-08-07	14.1000	14.6000	12.8500	12.8700	+3.958%	28	4,024	-40.948%
2026-08-06	13.1500	13.7000	12.3800	12.3800	-2.366%	82	4,016	-38.611%
2026-08-05	16.5700	16.5700	12.3000	12.6800	-16.026%	45	4,042	-40.063%
2026-08-04	14.4000	16.4500	14.4000	15.1000	-17.486%	188	4,055	-49.669%
2026-08-03	15.8500	19.0500	15.8500	18.3000	+41.860%	435	4,113	-58.470%
2026-07-31	11.3000	12.9000	10.8500	12.9000	+125.919%	170	4,013	-41.085%
2026-07-30	5.0000	5.7100	5.0000	5.7100	+63.143%	815	3,996	+33.100%
2026-07-29	3.5500	3.9500	3.4000	3.5000	-12.281%	75	4,519	+117.143%
2026-07-28	3.7100	3.9900	3.7000	3.9900	+0.504%	80	4,525	+90.476%
2026-07-27	4.5300	4.5400	3.9700	3.9700	-7.026%	106	4,533	+91.436%
2026-07-24	4.3500	4.5000	4.2000	4.2700	-13.737%	49	4,548	+77.986%
2026-07-23	5.4700	5.4700	4.8000	4.9500	-28.674%	97	4,552	+53.535%
2026-07-22	7.5700	7.5700	6.5900	6.9400	-11.592%	84	4,567	+9.510%
2026-07-21	8.0800	8.1000	7.7000	7.8500	-8.721%	94	4,565	-3.185%
2026-07-20	8.9200	9.5000	8.6000	8.6000	+3.614%	126	4,560	-11.628%
2026-07-17	8.3000	8.7500	8.3000	8.3000	-16.583%	16	4,517	-8.434%
2026-07-16	10.4000	11.0200	9.8500	9.9500	-3.958%	59	4,513	-23.618%
2026-07-15	9.5000	11.1200	9.5000	10.3600	+26.341%	34	4,496	-26.641%
2026-07-14	8.4500	8.4500	8.0500	8.2000	-10.383%	7	4,501	-7.317%
2026-07-13	8.5400	9.2500	8.5400	9.1500	+4.571%	8	4,496	-16.940%
2026-07-10	9.8300	9.8300	8.7500	8.7500	+4.540%	3	4,492	-13.143%
2026-07-09	7.7000	8.3700	7.4400	8.3700	+7.308%	10	4,491	-9.200%
2026-07-08	8.0500	8.0500	7.3800	7.8000	-5.109%	550	4,493	-2.564%
2026-07-07	8.2700	8.2700	8.1200	8.2200	-3.860%	16	4,353	-7.543%
2026-07-06	8.1800	8.9000	8.1200	8.5500	+2.395%	50	4,349	-11.111%
2026-07-02	8.9900	9.0800	8.3500	8.3500	-4.571%	56	4,358	-8.982%
2026-07-01	7.6800	8.7500	7.6500	8.7500	+20.690%	34	4,358	-13.143%
2026-06-30	7.1500	7.5000	7.0500	7.2500	-6.812%	31	4,352	+4.828%
2026-06-29	8.9000	9.2200	7.7800	7.7800	+40.942%	155	4,337	-2.314%
2026-06-26	5.3100	6.1300	5.3100	5.5200	-2.646%	59	4,357	+37.681%
2026-06-25	5.5000	5.8500	5.4900	5.6700	-22.857%	94	4,339	+34.039%
2026-06-24	7.0100	8.1500	6.9500	7.3500	+12.214%	73	4,328	+3.401%
2026-06-23	6.7000	7.0500	6.5500	6.5500	-4.380%	163	4,268	+16.031%
2026-06-22	7.8000	7.8000	6.6500	6.8500	-23.464%	63	4,210	+10.949%
2026-06-18	7.1000	9.3500	7.1000	8.9500	+13.291%	38	4,201	-15.084%
2026-06-17	7.8500	7.9000	7.7000	7.9000	-15.054%	147	4,201	-3.797%
2026-06-16	9.6500	9.6500	9.3000	9.3000	+4.143%	12	4,171	-18.280%
2026-06-15	9.4500	9.4500	8.9300	8.9300	+17.500%	44	4,169	-14.894%
2026-06-12	7.0000	7.6000	7.0000	7.6000	+0.662%	7	4,187	0.000%
2026-06-11	7.6000	7.7000	7.1500	7.5500	-4.430%	43	4,187	+0.662%
2026-06-10	8.5000	8.5000	7.7500	7.9000	-16.402%	179	4,185	-3.797%
2026-06-09	9.8400	10.4500	8.8800	9.4500	+2.495%	337	4,040	-19.577%
2026-06-08	10.1500	10.3000	9.1900	9.2200	-11.770%	616	3,939	-17.570%
2026-06-05	12.6200	12.6200	10.4500	10.4500	-16.064%	22	3,940	-27.273%
2026-06-04	12.0700	12.5000	12.0700	12.4500	+12.670%	10	3,923	-38.956%
2026-06-03	12.2000	12.8700	10.7400	11.0500	-15.000%	16	3,919	-31.222%
2026-06-02	12.9200	13.9200	12.9200	13.0000	-13.736%	24	3,918	-41.538%
2026-06-01	16.0700	16.0700	15.0700	15.0700	-16.510%	1,262	3,820	-49.569%
2026-05-29	18.7300	18.7300	17.4500	18.0500	-5.000%	24	2,786	-57.895%
2026-05-28	17.1400	19.0000	17.1400	19.0000	+4.110%	81	2,781	-60.000%
2026-05-27	15.6500	18.2500	15.6500	18.2500	+27.178%	2	2,744	-58.356%
2026-05-26	15.9500	16.0800	14.3500	14.3500	-8.773%	30	2,744	-47.038%
2026-05-22	16.0700	16.2900	15.7300	15.7300	-4.667%	84	2,803	-51.685%
2026-05-21	15.1500	16.5000	15.1500	16.5000	+14.583%	8	2,803	-53.939%
2026-05-20	13.5500	15.0000	13.5500	14.4000	+12.062%	17	2,803	-47.222%
2026-05-19	13.2500	13.2500	11.8500	12.8500	-12.881%	121	2,777	-40.856%
2026-05-18	16.4500	16.4500	14.3700	14.7500	+0.751%	3	2,777	-48.475%
2026-05-15	14.1500	14.7800	14.1500	14.6400	-10.732%	28	2,777	-48.087%
2026-05-14	17.3600	17.5500	16.4000	16.4000	-5.584%	28	2,783	-53.659%
2026-05-13	15.1000	17.3700	15.1000	17.3700	+12.792%	58	2,643	-56.246%
2026-05-12	15.1000	15.5000	14.4200	15.4000	-8.224%	121	2,643	-50.649%
2026-05-11	17.0700	18.6000	16.7800	16.7800	-10.981%	28	2,643	-54.708%
2026-05-08	19.0000	19.0500	18.4000	18.8500	+4.664%	65	2,631	-59.682%
2026-05-07	18.8900	18.8900	18.0100	18.0100	-10.842%	19	2,610	-57.801%
2026-05-06	19.3500	20.6900	18.8500	20.2000	+3.061%	77	2,602	-62.376%
2026-05-05	21.4100	21.6000	19.3300	19.6000	+2.083%	136	2,634	-61.224%
2026-05-04	19.1000	20.6700	18.6000	19.2000	+9.402%	15	2,617	-60.417%
2026-05-01	16.3900	19.9500	16.1500	17.5500	+3.114%	334	2,314	-56.695%
2026-04-30	15.2100	17.0200	13.9500	17.0200	+1.189%	48	2,314	-55.347%
2026-04-29	17.0500	18.1000	16.4600	16.8200	+6.120%	56	2,311	-54.816%
2026-04-28	16.3300	16.4500	15.3500	15.8500	-6.324%	135	2,306	-52.050%
2026-04-27	16.7500	16.9200	16.7500	16.9200	-4.244%	14	2,275	-55.083%
2026-04-24	16.1100	17.8600	16.1100	17.6700	+20.041%	392	2,273	-56.989%
2026-04-23	13.9500	15.8000	13.9500	14.7200	+5.671%	134	2,272	-48.370%
2026-04-22	13.3200	14.0000	13.2500	13.9300	+11.977%	216	2,268	-45.441%
2026-04-21	13.3200	13.7200	12.4400	12.4400	+5.334%	42	2,257	-38.907%
2026-04-20	12.0500	12.0500	11.2600	11.8100	-9.014%	236	2,237	-35.648%
2026-04-17	14.0000	14.6100	12.9800	12.9800	+1.406%	619	2,232	-41.448%
2026-04-16	12.7000	12.8000	11.2500	12.8000	-0.312%	55	1,685	-40.625%
2026-04-15	12.8000	12.8900	12.5500	12.8400	-0.465%	50	1,704	-40.810%
2026-04-14	11.4600	13.8400	11.4500	12.9000	+37.234%	148	1,691	-41.085%
2026-04-13	8.9400	9.5300	8.8500	9.4000	+0.967%	56	1,563	-19.149%
2026-04-10	9.8000	10.0500	9.3100	9.3100	+12.440%	49	1,543	-18.367%
2026-04-09	6.0500	8.2800	6.0500	8.2800	+54.190%	51	1,540	-8.213%
2026-04-08	5.0000	5.3700	5.0000	5.3700	+29.398%	9	1,531	+41.527%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-3.263%	457	1,536	+83.133%
2026-04-06	4.2500	4.2900	4.2500	4.2900	+7.250%	5	1,545	+77.156%
2026-04-02	4.0500	4.0500	4.0000	4.0000	-10.112%	94	1,572	+90.000%
2026-04-01	4.2500	4.4500	4.2500	4.4500	+11.250%	559	1,572	+70.787%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+20.120%	1	1,245	+90.000%
2026-03-30	3.2600	3.5000	3.2600	3.3300	-4.857%	231	1,244	+128.228%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-14.634%	1	1,249	+117.143%
2026-03-26	4.4500	4.5200	4.1000	4.1000	-4.651%	67	1,248	+85.366%
2026-03-25	4.4500	4.4500	4.3000	4.3000	+14.667%	5	1,198	+76.744%
2026-03-24	3.7200	3.8300	3.7200	3.7500	-9.420%	8	1,196	+102.667%
2026-03-23	4.1500	4.2100	4.0900	4.1400	+11.892%	80	1,193	+83.575%
2026-03-20	4.1600	4.1600	3.7000	3.7000	-5.852%	8	1,189	+105.405%
2026-03-19	4.2500	4.2500	3.9300	3.9300	-7.746%	21	1,188	+93.384%
2026-03-18	4.4800	4.4800	4.2600	4.2600	-15.810%	34	1,188	+78.404%
2026-03-17	5.0600	5.0600	5.0600	5.0600	+14.221%	1	1,188	+50.198%
2026-03-16	4.4400	4.4400	4.4300	4.4300	-7.128%	2	1,189	+71.558%
2026-03-13	4.7700	4.7700	4.7700	4.7700	-6.102%	6	1,189	+59.329%
2026-03-11	5.0900	5.0900	5.0800	5.0800	-5.926%	50	1,189	+49.606%
2026-03-10	5.8000	5.8000	5.3500	5.4000	-2.351%	26	1,139	+40.741%
2026-03-09	5.5300	5.5300	5.5300	5.5300	-20.432%	1	1,139	+37.432%
2026-03-05	6.8000	6.9500	6.8000	6.9500	+6.759%	850	1,139	+9.353%
2026-03-04	6.2000	6.5100	6.2000	6.5100	+27.647%	3	536	+16.743%
2026-03-03	4.7100	5.1000	4.7100	5.1000	-4.494%	8	539	+49.020%
2026-03-02	5.3500	5.3500	5.3400	5.3400	-4.472%	10	540	+42.322%
2026-02-27	5.7000	5.7000	5.5900	5.5900	-6.050%	11	540	+35.957%
2026-02-25	5.6900	5.9500	5.6900	5.9500	-0.833%	2	548	+27.731%
2026-02-20	5.1700	6.0000	5.1700	6.0000	+38.249%	199	548	+26.667%
2026-02-17	4.3400	4.3400	4.3400	4.3400	-3.556%	20	387	+75.115%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-2.174%	1	399	+68.889%
2026-02-12	4.9500	4.9500	4.6000	4.6000	-11.197%	10	399	+65.217%
2026-02-11	5.2000	5.3500	5.1700	5.1800	-6.667%	9	404	+46.718%
2026-02-10	5.7900	6.5200	5.5500	5.5500	-3.141%	10	404	+36.937%
2026-02-09	5.2000	6.0000	5.2000	5.7300	+7.103%	12	402	+32.635%
2026-02-06	4.7200	5.5500	4.2500	5.3500	-45.408%	99	399	+42.056%
2026-02-05	9.6500	10.0000	9.4300	9.8000	-18.197%	68	448	-22.449%
2026-02-04	12.5200	12.5200	11.9800	11.9800	-6.770%	5	399	-36.561%
2026-02-03	14.4900	14.5000	12.8500	12.8500	-10.140%	6	400	-40.856%
2026-02-02	14.4900	14.5300	14.3000	14.3000	+9.747%	3	397	-46.853%
2026-01-30	13.3200	13.8800	13.0300	13.0300	+1.008%	6	396	-41.673%
2026-01-29	12.4900	12.9000	12.3500	12.9000	-8.834%	9	393	-41.085%
2026-01-28	14.0400	14.3100	13.7800	14.1500	-4.068%	5	392	-46.290%
2026-01-27	13.1400	14.7500	13.1400	14.7500	+15.868%	11	390	-48.475%
2026-01-26	12.7000	12.7300	12.7000	12.7300	-0.078%	3	394	-40.299%
2026-01-23	11.3000	12.7500	11.2300	12.7400	+18.512%	19	394	-40.345%
2026-01-22	10.6000	11.2500	10.6000	10.7500	+5.911%	29	406	-29.302%
2026-01-21	10.1500	10.1500	10.1500	10.1500	-2.498%	1	400	-25.123%
2026-01-20	11.4000	11.4000	10.4100	10.4100	-16.251%	6	400	-26.993%
2026-01-16	12.5300	12.5300	12.3700	12.4300	-0.639%	22	408	-38.858%
2026-01-15	12.4000	13.2700	12.4000	12.5100	-4.064%	30	408	-39.249%
2026-01-14	12.8500	13.2000	12.8200	13.0400	-16.410%	18	414	-41.718%
2026-01-12	15.6000	15.6000	15.6000	15.6000	+3.654%	9	413	-51.282%
2026-01-09	15.0500	15.0500	15.0500	15.0500	-1.634%	1	404	-49.502%
2026-01-08	15.1000	15.3000	15.1000	15.3000	+2.685%	2	405	-50.327%
2026-01-07	14.6100	15.2000	14.6100	14.9000	+3.905%	5	406	-48.993%
2026-01-06	12.5100	14.3400	12.5100	14.3400	+27.807%	6	403	-47.001%
2026-01-05	10.6000	11.3000	10.6000	11.2200	+11.642%	127	403	-32.264%
2026-01-02	12.0500	12.0500	9.6900	10.0500	-8.636%	22	307	-24.378%
2025-12-31	10.8500	11.0100	10.8000	11.0000	-0.812%	28	283	-30.909%
2025-12-30	10.7500	11.0900	10.7000	11.0900	+0.362%	15	283	-31.470%
2025-12-29	11.0000	11.1500	11.0000	11.0500	-4.412%	17	276	-31.222%
2025-12-26	11.4000	11.5600	11.4000	11.5600	-0.773%	13	268	-34.256%
2025-12-24	11.6400	11.6500	11.6400	11.6500	+7.671%	2	258	-34.764%
2025-12-22	10.5000	10.8200	10.3100	10.8200	-1.187%	29	258	-29.760%
2025-12-19	10.9500	10.9500	10.9500	10.9500	+1.389%	6	246	-30.594%
2025-12-18	10.3000	11.1200	10.3000	10.8000	+10.204%	6	240	-29.630%
2025-12-17	10.0900	10.2000	9.8000	9.8000	-1.010%	15	238	-22.449%
2025-12-16	10.2500	10.2500	9.9000	9.9000	-1.000%	5	237	-23.232%
2025-12-15	10.8500	10.8500	10.0000	10.0000	-15.254%	68	237	-24.000%
2025-12-12	11.8000	11.8000	11.8000	11.8000	-7.813%	12	169	-35.593%
2025-12-11	13.2500	13.2700	12.8000	12.8000	+0.787%	17	179	-40.625%
2025-12-09	12.7000	12.7000	12.7000	12.7000	-4.511%	2	164	-40.157%
2025-12-04	13.3200	13.3200	13.3000	13.3000	-5.674%	7	164	-42.857%
2025-12-03	14.3500	14.3500	14.1000	14.1000	-7.237%	2	165	-46.099%
2025-12-02	16.2800	16.2800	15.2000	15.2000	+8.185%	19	165	-50.000%
2025-12-01	14.0500	14.0500	14.0500	14.0500	+2.555%	1	155	-45.907%
2025-11-28	13.7000	13.7000	13.7000	13.7000	+7.199%	1	154	-44.526%
2025-11-24	12.5500	12.7800	12.5500	12.7800	+12.599%	3	153	-40.532%
2025-11-21	11.1700	11.9000	11.1700	11.3500	-2.491%	8	151	-33.040%
2025-11-20	12.9500	13.2000	11.5400	11.6400	-11.483%	12	149	-34.708%
2025-11-18	14.0500	14.0500	12.8500	13.1500	-12.333%	29	141	-42.205%
2025-11-17	15.4000	15.4000	14.7600	15.0000	-10.448%	17	143	-49.333%
2025-11-14	16.5300	16.7500	16.5300	16.7500	-3.291%	2	130	-54.627%
2025-11-13	17.5800	17.5800	17.3200	17.3200	-18.109%	6	128	-56.120%
2025-11-11	21.1000	21.1500	21.1000	21.1500	+1.683%	13	123	-64.066%
2025-11-10	21.3500	21.3500	20.7000	20.8000	+10.053%	3	125	-63.462%
2025-11-07	17.9000	18.9000	17.9000	18.9000	-1.818%	2	124	-59.788%
2025-11-06	19.2500	19.2500	19.2500	19.2500	-7.983%	2	124	-60.519%
2025-11-05	20.0500	21.2700	20.0500	20.9200	+0.096%	11	122	-63.671%
2025-11-04	21.4000	21.4000	20.9000	20.9000	-12.332%	14	118	-63.636%
2025-11-03	24.5500	24.6500	23.4500	23.8400	+18.489%	96	28	-68.121%
2025-10-31	20.1000	20.2500	19.4000	20.1200	+46.861%	9	28	-62.227%
2025-10-30	13.4000	14.0500	13.2400	13.7000	-7.744%	25	25	-44.526%
2025-10-29	14.8500	14.8500	14.8500	14.8500	+8.791%	3	8	-48.822%
2025-10-28	13.6500	13.6500	13.6500	13.6500	+7.820%	1	5	-44.322%
2025-10-27	12.6600	12.6600	12.6600	12.6600	+15.091%	3	4	-39.968%
2025-10-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-30.909%