Dark

AMZN20261218C325
AMZN Dec 18 2026 325.00 Call (AMZN261218C00325000)
option OPRA

EOD

Aug 20, 2026

4.35-15.534%(-0.80)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.6600	4.6600	4.1500	4.3500	-15.534%	57	5,278	0.000%
2026-08-19	3.9600	5.2400	3.8500	5.1500	+27.160%	744	5,284	-15.534%
2026-08-18	4.2000	4.4000	4.0500	4.0500	-4.706%	78	5,348	+7.407%
2026-08-17	4.6000	4.6000	3.9000	4.2500	-6.593%	168	5,348	+2.353%
2026-08-14	5.3500	5.3500	4.5500	4.5500	-17.423%	160	5,367	-4.396%
2026-08-13	5.6000	5.6500	5.3700	5.5100	-11.840%	30	5,319	-21.053%
2026-08-12	6.8000	6.8000	5.9500	6.2500	-15.541%	123	5,319	-30.400%
2026-08-11	8.0200	8.0200	6.9500	7.4000	-16.290%	254	5,278	-41.216%
2026-08-10	8.7000	9.5000	8.5500	8.8400	+8.068%	195	5,274	-50.792%
2026-08-07	9.0000	9.3800	8.0000	8.1800	+6.372%	131	5,259	-46.822%
2026-08-06	8.2500	8.4500	7.5500	7.6900	-0.259%	299	5,257	-43.433%
2026-08-05	10.2000	10.2000	7.7100	7.7100	-22.823%	45	4,982	-43.580%
2026-08-04	9.5800	10.9000	9.5500	9.9900	-18.780%	1,769	4,982	-56.456%
2026-08-03	9.4500	12.6500	9.4500	12.3000	+56.688%	1,325	4,992	-64.634%
2026-07-31	6.3500	8.1000	6.3500	7.8500	+124.286%	1,193	4,834	-44.586%
2026-07-30	3.1000	3.5000	3.1000	3.5000	+48.305%	97	4,713	+24.286%
2026-07-29	2.1000	2.4000	1.9500	2.3600	-0.840%	2,092	4,708	+84.322%
2026-07-28	2.1700	2.3900	2.1500	2.3800	-2.459%	63	4,451	+82.773%
2026-07-27	2.7000	2.7000	2.4400	2.4400	-6.513%	100	4,460	+78.279%
2026-07-24	3.0000	3.0000	2.6000	2.6100	-15.806%	83	4,445	+66.667%
2026-07-23	3.5500	3.6000	3.0500	3.1000	-32.900%	99	4,448	+40.323%
2026-07-22	4.7500	4.7500	4.3000	4.6200	-8.333%	61	4,424	-5.844%
2026-07-21	5.0200	5.2000	4.9400	5.0400	-8.696%	171	4,428	-13.690%
2026-07-20	5.4500	6.1100	5.4500	5.5200	-1.604%	96	4,522	-21.196%
2026-07-17	5.4000	5.6500	5.4000	5.6100	-21.757%	7	4,504	-22.460%
2026-07-16	7.4300	7.4300	7.0000	7.1700	+0.986%	40	4,503	-39.331%
2026-07-15	6.7000	7.4000	6.7000	7.1000	+23.478%	50	4,473	-38.732%
2026-07-14	5.4700	5.7500	5.4000	5.7500	-6.504%	88	4,466	-24.348%
2026-07-13	5.9000	6.2000	5.9000	6.1500	+6.401%	683	4,440	-29.268%
2026-07-10	5.5100	5.7800	5.5100	5.7800	+2.847%	70	3,892	-24.740%
2026-07-09	4.8700	5.6500	4.8700	5.6200	+14.928%	8	3,935	-22.598%
2026-07-08	5.4800	5.4800	4.8900	4.8900	-15.690%	315	3,931	-11.043%
2026-07-07	6.1500	6.1500	5.5500	5.8000	+2.655%	620	3,637	-25.000%
2026-07-06	5.3800	5.8500	5.3800	5.6500	-0.877%	1,370	3,732	-23.009%
2026-07-02	5.9500	6.0000	5.7000	5.7000	-2.564%	516	1,899	-23.684%
2026-07-01	4.6500	5.8500	4.6500	5.8500	+16.302%	120	1,899	-25.641%
2026-06-30	4.9500	5.0300	4.9000	5.0300	-3.269%	8	1,899	-13.519%
2026-06-29	5.5300	6.1000	5.1800	5.2000	+30.000%	16	1,897	-16.346%
2026-06-26	3.5500	4.0000	3.4900	4.0000	+2.564%	110	1,897	+8.750%
2026-06-25	4.0000	4.0000	3.5600	3.9000	-18.750%	198	1,887	+11.538%
2026-06-24	4.7000	5.4000	4.7000	4.8000	+12.676%	14	1,922	-9.375%
2026-06-23	4.6000	4.8000	4.2600	4.2600	-5.960%	158	1,921	+2.113%
2026-06-22	5.5000	5.5000	4.5000	4.5300	-24.500%	18	2,033	-3.974%
2026-06-18	4.8100	6.1000	4.8100	6.0000	+18.812%	61	2,058	-27.500%
2026-06-17	5.5000	5.5000	5.0500	5.0500	-16.529%	13	2,058	-13.861%
2026-06-16	6.5500	6.5500	6.0500	6.0500	-0.657%	739	2,057	-28.099%
2026-06-15	6.2500	6.2500	6.0500	6.0900	+18.482%	561	1,336	-28.571%
2026-06-12	5.2100	5.2100	4.9500	5.1400	-11.379%	76	1,235	-15.370%
2026-06-11	5.0000	5.8000	4.7500	5.8000	+9.848%	25	1,236	-25.000%
2026-06-10	5.7000	5.7000	5.2300	5.2800	-20.602%	82	1,239	-17.614%
2026-06-09	7.0500	7.1000	6.0100	6.6500	-0.449%	7	1,251	-34.586%
2026-06-08	7.0000	7.0000	6.4000	6.6800	-10.336%	13	1,254	-34.880%
2026-06-05	8.0000	8.5000	7.3500	7.4500	-14.857%	12	1,254	-41.611%
2026-06-04	8.6000	8.7500	8.5800	8.7500	+12.179%	6	1,249	-50.286%
2026-06-03	9.0500	9.0500	7.4900	7.8000	-20.892%	49	1,250	-44.231%
2026-06-02	9.1500	10.5000	9.1500	9.8600	-6.540%	32	1,247	-55.882%
2026-06-01	10.8000	11.1000	10.4100	10.5500	-15.600%	28	1,265	-58.768%
2026-05-29	12.6000	12.6000	12.5000	12.5000	-8.088%	11	1,275	-65.200%
2026-05-28	11.8000	13.6000	11.7200	13.6000	+5.426%	43	1,273	-68.015%
2026-05-27	10.9600	13.0800	10.9600	12.9000	+21.698%	379	1,257	-66.279%
2026-05-26	11.2000	11.2000	10.3500	10.6000	-7.018%	14	1,052	-58.962%
2026-05-22	11.4500	11.5300	11.1500	11.4000	-1.127%	76	1,029	-61.842%
2026-05-21	9.9500	11.5300	9.9500	11.5300	+16.113%	19	1,014	-62.272%
2026-05-20	9.8000	9.9300	9.8000	9.9300	+12.841%	3	1,014	-56.193%
2026-05-19	8.3000	8.8000	8.0000	8.8000	-11.824%	25	982	-50.568%
2026-05-18	10.9500	11.0000	9.9800	9.9800	-1.188%	29	982	-56.413%
2026-05-15	9.7500	10.1200	9.7000	10.1000	-14.696%	67	982	-56.931%
2026-05-14	11.9500	11.9500	11.6000	11.8400	-1.333%	9	967	-63.260%
2026-05-13	10.7000	12.2000	10.5000	12.0000	+15.607%	140	907	-63.750%
2026-05-12	10.9500	10.9500	9.7500	10.3800	-13.716%	283	907	-58.092%
2026-05-11	13.2700	13.2700	12.0300	12.0300	-7.816%	36	907	-63.840%
2026-05-08	13.1500	13.2500	13.0000	13.0500	+3.162%	17	897	-66.667%
2026-05-07	12.6500	12.6500	12.6500	12.6500	-12.879%	2	893	-65.613%
2026-05-06	13.5700	14.6600	13.3200	14.5200	+4.989%	197	891	-70.041%
2026-05-05	14.9000	15.2500	13.5900	13.8300	+4.377%	448	873	-68.547%
2026-05-04	13.9000	15.1000	13.0600	13.2500	+8.163%	207	870	-67.170%
2026-05-01	11.0000	14.1500	11.0000	12.2500	+4.701%	434	806	-64.490%
2026-04-30	12.0200	12.0200	9.0000	11.7000	-2.500%	64	806	-62.821%
2026-04-29	11.5000	12.9900	11.5000	12.0000	+8.597%	54	797	-63.750%
2026-04-28	11.6400	11.9200	11.0000	11.0500	-9.426%	13	774	-60.633%
2026-04-27	12.6000	12.7000	12.0400	12.2000	-7.154%	72	772	-64.344%
2026-04-24	11.4400	13.1400	11.4300	13.1400	+23.034%	95	771	-66.895%
2026-04-23	10.0500	11.0000	10.0500	10.6800	+15.335%	336	801	-59.270%
2026-04-22	9.5500	9.5500	9.2500	9.2600	+3.464%	88	489	-53.024%
2026-04-21	9.6000	9.6000	8.9500	8.9500	+7.831%	30	519	-51.397%
2026-04-20	8.6100	8.6100	8.0000	8.3000	-9.290%	19	519	-47.590%
2026-04-17	9.8000	10.3500	9.1500	9.1500	+2.235%	34	503	-52.459%
2026-04-16	8.5500	8.9500	7.7000	8.9500	+2.874%	70	496	-51.397%
2026-04-15	8.7500	8.8500	8.6000	8.7000	-3.761%	18	436	-50.000%
2026-04-14	8.1500	9.8800	7.6000	9.0400	+42.362%	75	435	-51.881%
2026-04-13	5.8000	6.3500	5.8000	6.3500	-2.308%	44	438	-31.496%
2026-04-10	6.1500	6.7000	6.1500	6.5000	+19.266%	50	473	-33.077%
2026-04-09	3.9700	5.5000	3.9700	5.4500	+53.090%	31	435	-20.183%
2026-04-08	3.5000	3.5600	3.2800	3.5600	+24.912%	5	432	+22.191%
2026-04-07	2.6200	2.8500	2.6200	2.8500	+3.636%	5	430	+52.632%
2026-04-06	2.7000	2.7500	2.6900	2.7500	+21.145%	4	427	+58.182%
2026-03-31	2.2700	2.2700	2.2700	2.2700	+10.732%	5	423	+91.630%
2026-03-30	2.1900	2.1900	2.0500	2.0500	+1.485%	3	423	+112.195%
2026-03-27	2.2500	2.2500	2.0200	2.0200	-22.308%	3	425	+115.347%
2026-03-26	2.6200	2.6200	2.6000	2.6000	-5.797%	4	424	+67.308%
2026-03-25	2.7800	2.7800	2.7500	2.7600	+12.195%	4	421	+57.609%
2026-03-24	2.3700	2.4600	2.3500	2.4600	-8.209%	8	422	+76.829%
2026-03-23	2.7700	2.7700	2.6300	2.6800	+9.836%	9	422	+62.313%
2026-03-20	2.5300	2.5300	2.4400	2.4400	-4.314%	2	419	+78.279%
2026-03-19	2.7800	2.7800	2.5500	2.5500	-11.458%	3	419	+70.588%
2026-03-18	2.8800	2.8800	2.8800	2.8800	-9.148%	1	419	+51.042%
2026-03-17	3.1700	3.1700	3.1700	3.1700	+10.453%	1	420	+37.224%
2026-03-16	2.8000	2.8700	2.8000	2.8700	-6.209%	62	420	+51.568%
2026-03-13	3.0000	3.0600	2.9400	3.0600	-10.000%	9	450	+42.157%
2026-03-11	3.4500	3.4500	3.4000	3.4000	-5.556%	230	446	+27.941%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+2.857%	2	635	+20.833%
2026-03-09	3.8000	3.8000	3.5000	3.5000	-15.663%	287	635	+24.286%
2026-03-06	4.0000	4.1500	4.0000	4.1500	-9.783%	6	916	+4.819%
2026-03-05	4.7500	4.7500	4.3500	4.6000	+3.604%	32	921	-5.435%
2026-03-04	4.2000	4.4800	4.1000	4.4400	+25.070%	518	928	-2.027%
2026-03-03	3.2500	3.6000	3.2500	3.5500	-7.792%	8	563	+22.535%
2026-02-26	3.8500	3.8500	3.7500	3.8500	-6.326%	3	563	+12.987%
2026-02-25	4.2000	4.2000	4.1100	4.1100	+4.051%	3	563	+5.839%
2026-02-24	3.7600	3.9500	3.7600	3.9500	+6.757%	4	563	+10.127%
2026-02-23	3.5200	3.7000	3.5200	3.7000	-11.905%	8	563	+17.568%
2026-02-20	4.1500	4.2500	4.1500	4.2000	+7.692%	3	562	+3.571%
2026-02-18	3.7500	3.9000	3.7500	3.9000	+14.706%	3	563	+11.538%
2026-02-17	3.4000	3.4000	3.4000	3.4000	+9.677%	1	563	+27.941%
2026-02-13	3.0700	3.1500	3.0000	3.1000	-7.463%	11	559	+40.323%
2026-02-12	3.3500	3.3500	3.3500	3.3500	-11.842%	1	559	+29.851%
2026-02-11	3.6500	3.8000	3.6500	3.8000	-2.564%	17	559	+14.474%
2026-02-10	4.1200	4.4400	3.9000	3.9000	-2.500%	11	566	+11.538%
2026-02-09	3.9700	4.0000	3.9700	4.0000	+1.266%	3	558	+8.750%
2026-02-06	3.2800	4.1000	2.9500	3.9500	-40.602%	946	557	+10.127%
2026-02-05	6.8000	7.1500	6.6500	6.6500	-28.571%	7	1,203	-34.586%
2026-02-04	9.0000	9.5000	9.0000	9.3100	+2.873%	7	1,202	-53.276%
2026-02-03	9.4000	9.4200	9.0500	9.0500	-11.707%	5	1,205	-51.934%
2026-02-02	10.6900	10.6900	10.2500	10.2500	+7.218%	12	1,205	-57.561%
2026-01-30	9.8000	9.8000	9.5300	9.5600	+0.632%	5	1,193	-54.498%
2026-01-29	9.0500	9.5000	9.0500	9.5000	-3.553%	7	1,193	-54.211%
2026-01-28	10.2800	10.2800	9.8500	9.8500	-8.881%	14	1,192	-55.838%
2026-01-27	10.4800	10.8100	10.2000	10.8100	+19.448%	20	1,203	-59.759%
2026-01-26	9.1200	9.1200	9.0500	9.0500	+6.974%	2	1,196	-51.934%
2026-01-23	7.7400	8.4600	7.7400	8.4600	+6.415%	20	1,196	-48.582%
2026-01-22	7.6000	7.9600	7.6000	7.9500	+7.432%	803	1,196	-45.283%
2026-01-21	6.8400	7.4000	6.8400	7.4000	-1.333%	2	396	-41.216%
2026-01-20	7.6000	7.6000	7.5000	7.5000	-18.478%	9	397	-42.000%
2026-01-15	9.5300	9.5300	9.2000	9.2000	+2.222%	13	390	-52.717%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-17.127%	2	400	-51.667%
2026-01-12	11.3500	11.3500	10.8500	10.8600	-3.894%	11	400	-59.945%
2026-01-09	11.0000	11.3000	11.0000	11.3000	+2.262%	80	400	-61.504%
2026-01-08	10.9000	11.2500	10.9000	11.0500	+7.282%	6	332	-60.633%
2026-01-07	10.2400	11.1700	10.2400	10.3000	+0.488%	28	328	-57.767%
2026-01-06	7.9700	10.2500	7.9700	10.2500	+26.856%	4	304	-57.561%
2026-01-05	8.2000	8.3000	8.0800	8.0800	+14.610%	66	299	-46.163%
2026-01-02	7.0500	7.0500	7.0500	7.0500	-10.759%	5	237	-38.298%
2025-12-31	7.7000	7.9000	7.7000	7.9000	+1.935%	12	239	-44.937%
2025-12-30	7.7000	7.7500	7.7000	7.7500	-3.367%	37	239	-43.871%
2025-12-29	8.1000	8.1000	8.0000	8.0200	-2.788%	12	230	-45.761%
2025-12-26	8.2500	8.2500	8.2500	8.2500	+7.004%	2	226	-47.273%
2025-12-18	7.7500	8.2400	7.7100	7.7100	+8.592%	6	226	-43.580%
2025-12-17	7.2000	7.2000	7.1000	7.1000	-2.069%	2	229	-38.732%
2025-12-16	7.4000	7.4000	7.1700	7.2500	-2.685%	7	230	-40.000%
2025-12-15	8.1000	8.1000	7.4500	7.4500	-14.564%	74	231	-41.611%
2025-12-12	8.7200	8.7200	8.5500	8.7200	-7.431%	6	214	-50.115%
2025-12-11	9.4200	9.4200	9.4200	9.4200	-2.383%	1	211	-53.822%
2025-12-08	9.8000	9.8800	9.6500	9.6500	-2.427%	112	210	-54.922%
2025-12-05	10.1500	10.1500	9.8900	9.8900	-0.403%	4	255	-56.016%
2025-12-04	10.0600	10.1000	9.6500	9.9300	-8.056%	109	254	-56.193%
2025-12-03	10.6500	10.8000	10.6500	10.8000	-1.818%	27	190	-59.722%
2025-12-01	11.0000	11.0000	11.0000	11.0000	+4.662%	1	174	-60.455%
2025-11-28	10.5100	10.5100	10.5100	10.5100	+5.734%	1	174	-58.611%
2025-11-26	9.9400	9.9400	9.9400	9.9400	-2.549%	1	172	-56.237%
2025-11-25	9.6200	10.2000	9.6200	10.2000	+21.864%	13	172	-57.353%
2025-11-21	8.3500	8.3700	8.3500	8.3700	-4.886%	2	161	-48.029%
2025-11-20	9.6000	9.6400	8.7000	8.8000	-6.383%	56	160	-50.568%
2025-11-19	9.5500	9.5500	9.4000	9.4000	-4.569%	3	162	-53.723%
2025-11-18	10.3500	10.3500	9.6000	9.8500	-17.711%	5	161	-55.838%
2025-11-17	11.9700	11.9700	11.9700	11.9700	-5.375%	1	161	-63.659%
2025-11-14	12.6500	12.6500	12.6500	12.6500	-5.243%	1	161	-65.613%
2025-11-13	13.9900	14.0300	13.3500	13.3500	-11.997%	4	161	-67.416%
2025-11-12	15.0900	15.1700	15.0700	15.1700	-6.933%	6	161	-71.325%
2025-11-11	15.8000	16.3000	15.8000	16.3000	+2.516%	3	158	-73.313%
2025-11-10	16.4500	16.4500	15.9000	15.9000	+8.090%	4	159	-72.642%
2025-11-07	13.4500	14.7100	13.4500	14.7100	-2.259%	9	155	-70.428%
2025-11-06	15.1000	15.1500	15.0500	15.0500	-5.643%	5	149	-71.096%
2025-11-05	15.1500	15.9500	15.1500	15.9500	-11.634%	2	149	-72.727%
2025-11-03	19.6400	19.6400	18.0500	18.0500	+17.974%	110	80	-75.900%
2025-10-31	16.1000	16.2000	14.5000	15.3000	+53.000%	23	80	-71.569%
2025-10-30	10.6000	10.6000	10.0000	10.0000	-8.257%	13	75	-56.500%
2025-10-29	10.7000	11.2500	10.7000	10.9000	+6.341%	35	65	-60.092%
2025-10-28	9.5500	10.2500	9.5500	10.2500	+9.392%	11	36	-57.561%
2025-10-27	9.4100	9.4100	9.3700	9.3700	+14.268%	26	27	-53.575%
2025-10-23	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-46.951%