Dark

AMZN20261218C345
AMZN Dec 18 2026 345.00 Call (AMZN261218C00345000)
option OPRA

EOD

Jun 30, 2026

3.25-7.407%(-0.26)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.2200	3.2500	3.1400	3.2500	-7.407%	29	1,620	0.000%
2026-06-29	3.7900	4.3500	3.5100	3.5100	+32.955%	19	1,626	-7.407%
2026-06-26	2.5300	2.7000	2.5300	2.6400	+2.326%	86	1,626	+23.106%
2026-06-25	2.5800	2.6100	2.5000	2.5800	-18.868%	77	1,641	+25.969%
2026-06-24	3.2200	3.2200	3.1800	3.1800	-0.625%	40	1,641	+2.201%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+3.226%	10	1,641	+1.562%
2026-06-22	3.3100	3.3100	3.1000	3.1000	-30.337%	2	1,631	+4.839%
2026-06-18	4.2600	4.4500	4.2500	4.4500	+22.928%	55	1,632	-26.966%
2026-06-17	3.6700	3.6700	3.6200	3.6200	-20.440%	2	1,632	-10.221%
2026-06-16	4.5500	4.5500	4.5500	4.5500	+8.333%	4	1,632	-28.571%
2026-06-15	4.3100	4.3100	4.2000	4.2000	+20.000%	2	1,632	-22.619%
2026-06-12	3.4500	3.5700	3.4200	3.5000	-1.408%	8	1,632	-7.143%
2026-06-11	3.4000	3.6800	3.4000	3.5500	-2.740%	1,011	1,628	-8.451%
2026-06-10	3.8500	3.9000	3.6500	3.6500	-20.131%	8	1,602	-10.959%
2026-06-09	4.7500	4.7500	4.2000	4.5700	+2.697%	155	1,603	-28.884%
2026-06-08	5.0000	5.0000	4.4500	4.4500	-15.238%	176	1,620	-26.966%
2026-06-05	6.1000	6.1000	5.2500	5.2500	-13.934%	208	1,729	-38.095%
2026-06-04	6.2000	6.2000	6.0800	6.1000	+12.963%	13	1,641	-46.721%
2026-06-03	5.4100	5.4100	5.3900	5.4000	-15.625%	6	1,633	-39.815%
2026-06-02	6.3500	6.4000	6.3500	6.4000	-16.121%	22	1,631	-49.219%
2026-06-01	7.9500	7.9500	7.5500	7.6300	-17.065%	97	1,609	-57.405%
2026-05-29	8.8000	9.2000	8.8000	9.2000	-3.665%	5	1,561	-64.674%
2026-05-28	8.5500	9.5500	8.5500	9.5500	+6.466%	3	1,558	-65.969%
2026-05-27	8.6000	8.9700	8.4900	8.9700	+26.338%	10	1,557	-63.768%
2026-05-26	7.6000	7.6000	7.1000	7.1000	-9.439%	8	1,557	-54.225%
2026-05-22	7.6000	7.9500	7.5900	7.8400	+7.397%	10	1,549	-58.546%
2026-05-21	6.5700	7.3000	6.5700	7.3000	+3.693%	13	1,555	-55.479%
2026-05-20	6.6700	7.0400	6.6700	7.0400	+19.525%	30	1,555	-53.835%
2026-05-19	5.5200	5.9500	5.3800	5.8900	-23.007%	62	1,544	-44.822%
2026-05-18	7.8000	7.8300	7.6500	7.6500	+10.870%	5	1,544	-57.516%
2026-05-15	7.0500	7.0500	6.6500	6.9000	-15.854%	47	1,544	-52.899%
2026-05-14	8.1000	8.3000	7.9500	8.2000	-0.606%	56	1,535	-60.366%
2026-05-13	7.1500	8.4000	7.1000	8.2500	+22.404%	16	1,474	-60.606%
2026-05-12	7.1000	7.1000	6.6100	6.7400	-17.805%	112	1,474	-51.780%
2026-05-11	9.0000	9.0000	8.2000	8.2000	-9.890%	98	1,474	-60.366%
2026-05-08	9.1500	9.3000	8.9000	9.1000	+4.598%	156	1,460	-64.286%
2026-05-07	9.8500	9.8500	8.7000	8.7000	-15.122%	117	1,399	-62.644%
2026-05-06	9.2000	10.2800	9.1000	10.2500	+7.895%	12	1,318	-68.293%
2026-05-05	10.7500	10.8500	9.3500	9.5000	-0.524%	1,173	1,312	-65.789%
2026-05-04	9.5000	10.3100	9.0500	9.5500	+11.696%	32	818	-65.969%
2026-05-01	9.3000	10.0000	8.5500	8.5500	+10.180%	80	730	-61.988%
2026-04-30	9.9500	9.9500	6.3000	7.7600	-12.809%	87	730	-58.119%
2026-04-29	9.3000	9.3000	8.8500	8.9000	+14.103%	50	718	-63.483%
2026-04-28	8.1900	8.5000	7.7300	7.8000	-13.812%	173	715	-58.333%
2026-04-27	8.7000	9.1000	8.7000	9.0500	-1.093%	96	563	-64.088%
2026-04-24	8.4500	9.2300	8.3500	9.1500	+20.872%	45	514	-64.481%
2026-04-23	7.9500	7.9500	7.5700	7.5700	+14.697%	22	516	-57.067%
2026-04-22	6.2600	6.6000	6.2600	6.6000	+17.857%	7	515	-50.758%
2026-04-20	5.6500	5.6500	5.6000	5.6000	-23.810%	6	514	-41.964%
2026-04-17	7.0000	7.3500	7.0000	7.3500	+19.902%	2	514	-55.782%
2026-04-16	5.3500	6.2000	5.3000	6.1300	-0.487%	61	513	-46.982%
2026-04-15	6.1500	6.2000	6.0900	6.1600	-10.465%	24	506	-47.240%
2026-04-14	5.5500	6.8800	5.2500	6.8800	+63.810%	21	502	-52.762%
2026-04-10	4.1000	4.2000	4.1000	4.2000	+21.739%	113	491	-22.619%
2026-04-09	3.1500	3.4500	3.1500	3.4500	+57.534%	2	438	-5.797%
2026-04-08	2.5000	2.5000	2.1900	2.1900	+46.000%	3	438	+48.402%
2026-03-31	1.4900	1.5000	1.4900	1.5000	+16.279%	10	439	+116.667%
2026-03-27	1.2900	1.2900	1.2900	1.2900	-31.016%	5	434	+151.938%
2026-03-26	1.8700	1.8700	1.8700	1.8700	+4.469%	1	439	+73.797%
2026-03-25	1.8200	1.8200	1.7900	1.7900	-5.291%	3	438	+81.564%
2026-03-18	1.8900	1.8900	1.8900	1.8900	0.000%	1	437	+71.958%
2026-03-16	1.9000	1.9800	1.8800	1.8900	-8.696%	5	437	+71.958%
2026-03-13	2.0900	2.0900	2.0700	2.0700	-1.429%	2	437	+57.005%
2026-03-12	2.1000	2.1000	2.1000	2.1000	-7.895%	1	435	+54.762%
2026-03-11	2.2800	2.2800	2.2800	2.2800	-7.317%	64	434	+42.544%
2026-03-10	2.4400	2.4600	2.4400	2.4600	-3.150%	28	444	+32.114%
2026-03-09	2.5400	2.5400	2.5400	2.5400	-17.532%	1	430	+27.953%
2026-03-05	3.1000	3.1500	3.0500	3.0800	+9.609%	6	431	+5.519%
2026-03-04	2.8100	2.8100	2.8100	2.8100	-2.768%	1	427	+15.658%
2026-02-25	3.0000	3.0000	2.8900	2.8900	+15.600%	3	426	+12.457%
2026-02-23	2.6800	2.7200	2.5000	2.5000	-9.091%	13	426	+30.000%
2026-02-20	2.7500	2.7500	2.7500	2.7500	-0.362%	1	424	+18.182%
2026-02-18	2.7800	2.7800	2.7600	2.7600	+13.115%	50	425	+17.754%
2026-02-17	2.4400	2.4400	2.4400	2.4400	-6.154%	1	425	+33.197%
2026-02-09	2.6000	2.6000	2.6000	2.6000	0.000%	2	425	+25.000%
2026-02-06	2.2900	2.9500	2.1300	2.6000	-50.000%	72	425	+25.000%
2026-02-05	5.1000	5.2000	5.1000	5.2000	-16.399%	5	449	-37.500%
2026-02-04	6.2800	6.2800	6.0600	6.2200	-2.813%	12	446	-47.749%
2026-02-03	6.9500	6.9500	6.4000	6.4000	-13.514%	7	447	-49.219%
2026-02-02	7.4400	7.4400	7.4000	7.4000	+7.558%	25	447	-56.081%
2026-01-30	7.4000	7.4000	6.8800	6.8800	+7.165%	6	467	-52.762%
2026-01-29	6.5300	6.5300	6.4000	6.4200	-13.126%	25	468	-49.377%
2026-01-28	7.2200	7.3900	7.2200	7.3900	-5.256%	10	475	-56.022%
2026-01-27	7.4500	7.8000	7.4200	7.8000	+30.000%	9	474	-58.333%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+9.091%	1	468	-45.833%
2026-01-22	5.2600	5.5000	5.2600	5.5000	+12.245%	2	469	-40.909%
2026-01-21	4.9500	4.9500	4.9000	4.9000	-8.411%	2	469	-33.673%
2026-01-20	5.6400	5.6400	5.3000	5.3500	-16.144%	12	467	-39.252%
2026-01-15	6.3800	6.3800	6.3800	6.3800	-0.623%	2	466	-49.060%
2026-01-14	6.5500	6.5500	6.3400	6.4200	-10.585%	16	467	-49.377%
2026-01-13	7.6400	7.6400	6.8100	7.1800	-10.807%	8	467	-54.735%
2026-01-12	8.2600	8.3600	8.0500	8.0500	+1.899%	62	461	-59.627%
2026-01-09	7.7200	8.0000	7.3500	7.9000	-1.250%	7	465	-58.861%
2026-01-07	8.0500	8.0500	7.9000	8.0000	+8.844%	3	463	-59.375%
2026-01-06	6.2000	7.3500	6.2000	7.3500	+25.213%	36	462	-55.782%
2026-01-05	5.9500	5.9500	5.8600	5.8700	+17.400%	25	426	-44.634%
2026-01-02	6.0000	6.0000	5.0000	5.0000	-13.043%	22	426	-35.000%
2025-12-30	5.5900	5.7500	5.5900	5.7500	-5.738%	13	416	-43.478%
2025-12-24	6.1700	6.1700	6.1000	6.1000	+2.521%	14	415	-46.721%
2025-12-23	6.0000	6.1000	5.9500	5.9500	+5.124%	24	415	-45.378%
2025-12-22	5.6600	5.6600	5.6600	5.6600	+1.071%	2	396	-42.580%
2025-12-19	5.6000	5.6000	5.5900	5.6000	0.000%	25	396	-41.964%
2025-12-18	5.6000	5.6000	5.6000	5.6000	+8.317%	5	371	-41.964%
2025-12-17	5.3000	5.3000	5.1700	5.1700	-0.577%	6	369	-37.137%
2025-12-16	5.3000	5.3000	5.2000	5.2000	-2.804%	4	363	-37.500%
2025-12-15	5.6800	5.7100	5.3500	5.3500	-17.054%	32	359	-39.252%
2025-12-12	6.4500	6.4500	6.4500	6.4500	-11.644%	3	360	-49.612%
2025-12-05	7.3000	7.3000	7.3000	7.3000	-9.204%	1	360	-55.479%
2025-12-03	8.0400	8.0400	8.0400	8.0400	-1.951%	3	361	-59.577%
2025-12-01	8.0000	8.2000	8.0000	8.2000	+10.661%	14	361	-60.366%
2025-11-26	7.6200	7.6200	7.4100	7.4100	+7.391%	6	366	-56.140%
2025-11-24	6.9000	6.9000	6.9000	6.9000	+9.524%	2	366	-52.899%
2025-11-21	6.1700	6.3000	6.1700	6.3000	-4.545%	36	364	-48.413%
2025-11-20	7.1500	7.1500	6.4800	6.6000	-8.966%	80	350	-50.758%
2025-11-19	6.9000	7.2500	6.9000	7.2500	+0.694%	22	350	-55.172%
2025-11-18	7.6200	7.6200	7.2000	7.2000	-19.911%	13	331	-54.861%
2025-11-17	8.8000	8.9900	8.3000	8.9900	-1.749%	13	330	-63.849%
2025-11-14	9.9400	10.0700	9.1500	9.1500	-8.955%	25	322	-64.481%
2025-11-13	10.0200	10.1000	10.0200	10.0500	-17.623%	30	320	-67.662%
2025-11-10	12.7500	12.7500	11.8600	12.2000	+7.489%	13	343	-73.361%
2025-11-07	10.2900	11.3500	10.2900	11.3500	-1.304%	28	345	-71.366%
2025-11-06	11.8500	11.8500	10.8000	11.5000	-5.738%	52	357	-71.739%
2025-11-05	11.7000	12.4500	11.7000	12.2000	-7.925%	52	380	-73.361%
2025-11-04	12.8500	13.2500	12.8000	13.2500	-11.667%	252	363	-75.472%
2025-11-03	14.1900	15.2500	14.1900	15.0000	+26.689%	22	523	-78.333%
2025-10-31	11.8800	11.8800	11.3500	11.8400	+47.081%	45	523	-72.551%
2025-10-30	8.3000	8.3000	8.0500	8.0500	-3.245%	6	531	-59.627%
2025-10-29	8.2000	8.5900	8.2000	8.3200	+5.987%	6	526	-60.938%
2025-10-28	7.2600	7.8500	7.2600	7.8500	+9.028%	16	527	-58.599%
2025-10-27	6.9500	7.2000	6.9500	7.2000	+21.008%	52	556	-54.861%
2025-10-22	5.9500	5.9500	5.9500	5.9500	+11.215%	1	556	-45.378%
2025-10-20	5.3300	5.3600	5.2500	5.3500	-2.727%	116	555	-39.252%
2025-10-17	5.4800	5.5000	5.4800	5.5000	-7.563%	3	647	-40.909%
2025-10-16	5.9500	6.0000	5.9500	5.9500	+2.586%	85	645	-45.378%
2025-10-14	5.3000	5.9500	5.3000	5.8000	-4.918%	20	683	-43.966%
2025-10-10	6.8000	6.8000	6.1000	6.1000	-10.294%	11	663	-46.721%
2025-10-09	6.0200	6.8000	5.9000	6.8000	+8.800%	22	652	-52.206%
2025-10-08	5.9500	6.3500	5.9500	6.2500	+13.636%	5	631	-48.000%
2025-10-07	5.9800	5.9800	5.5000	5.5000	+1.103%	45	584	-40.909%
2025-10-06	4.9300	5.4400	4.9300	5.4400	+6.667%	75	584	-40.257%
2025-10-03	5.1000	5.1000	5.1000	5.1000	+3.030%	1	527	-36.275%
2025-09-30	4.9500	4.9500	4.9500	4.9500	-6.604%	1	528	-34.343%
2025-09-29	5.5500	5.5500	5.3000	5.3000	-2.930%	60	527	-38.679%
2025-09-24	5.4600	5.4600	5.4600	5.4600	-0.365%	1	495	-40.476%
2025-09-23	5.9000	5.9000	5.4800	5.4800	-9.868%	31	495	-40.693%
2025-09-22	6.0800	6.0800	6.0800	6.0800	-7.879%	10	465	-46.546%
2025-09-19	6.8600	6.8600	6.6000	6.6000	0.000%	14	455	-50.758%
2025-09-17	6.6000	6.6000	6.6000	6.6000	-5.036%	1	441	-50.758%
2025-09-15	6.9500	6.9500	6.9500	6.9500	+17.797%	40	440	-53.237%
2025-09-12	5.9000	5.9000	5.9000	5.9000	-2.479%	1	420	-44.915%
2025-09-11	6.1000	6.1000	6.0500	6.0500	+2.542%	50	420	-46.281%
2025-09-10	5.9300	5.9300	5.9000	5.9000	-4.992%	11	385	-44.915%
2025-09-05	6.2100	6.2100	6.2100	6.2100	+15.000%	1	375	-47.665%
2025-08-29	5.4000	5.4000	5.4000	5.4000	-0.917%	2	373	-39.815%
2025-08-27	5.4500	5.4500	5.4500	5.4500	+13.542%	13	373	-40.367%
2025-08-20	4.8000	4.8000	4.8000	4.8000	-19.732%	1	380	-32.292%
2025-08-15	5.8800	5.9800	5.8800	5.9800	-3.548%	2	380	-45.652%
2025-08-14	6.2000	6.2000	6.2000	6.2000	+24.000%	2	380	-47.581%
2025-08-13	5.0000	5.0000	5.0000	5.0000	+5.042%	2	378	-35.000%
2025-08-12	4.6800	4.7600	4.6800	4.7600	-8.462%	2	378	-31.723%
2025-08-07	5.1100	5.2000	5.1100	5.2000	+14.286%	2	377	-37.500%
2025-08-06	4.5500	4.5500	4.5500	4.5500	+7.059%	1	376	-28.571%
2025-08-05	4.2500	4.2500	4.2500	4.2500	-46.203%	3	377	-23.529%
2025-07-31	8.0500	8.0500	7.9000	7.9000	+18.087%	4	374	-58.861%
2025-07-30	6.5800	6.6900	6.5800	6.6900	-2.050%	2	373	-51.420%
2025-07-29	6.7200	6.8300	6.7200	6.8300	-2.429%	2	373	-52.416%
2025-07-28	7.0000	7.0000	7.0000	7.0000	+1.597%	2	374	-53.571%
2025-07-25	6.7700	6.8900	6.7700	6.8900	-8.133%	2	376	-52.830%
2025-07-24	7.5000	7.5000	7.5000	7.5000	+16.279%	1	376	-56.667%
2025-07-22	6.4500	6.4500	6.4500	6.4500	+3.035%	1	375	-49.612%
2025-07-18	6.2600	6.2600	6.2600	6.2600	+0.160%	1	375	-48.083%
2025-07-16	6.2500	6.2500	6.2500	6.2500	-10.587%	3	375	-48.000%
2025-07-11	6.9900	6.9900	6.9900	6.9900	+9.219%	55	375	-53.505%
2025-07-10	6.4000	6.4000	6.4000	6.4000	-11.111%	3	320	-49.219%
2025-07-07	7.2000	7.2000	7.2000	7.2000	+8.271%	20	320	-54.861%
2025-06-30	6.6500	6.6500	6.6500	6.6500	+3.906%	2	320	-51.128%
2025-05-14	6.5000	6.5000	6.4000	6.4000	-10.490%	38	320	-49.219%
2025-05-13	7.1000	7.1500	7.1000	7.1500	+19.765%	240	320	-54.545%
2025-05-12	5.8500	5.9700	5.8500	5.9700	+73.043%	75	120	-45.561%
2025-05-07	3.5000	3.5000	3.4500	3.4500	+2.985%	6	110	-5.797%
2025-05-06	3.3500	3.3500	3.3500	3.3500	-1.471%	1	107	-2.985%
2025-05-02	3.4000	3.4000	3.4000	3.4000	+15.254%	4	107	-4.412%
2025-04-30	2.8200	2.9500	2.8200	2.9500	-10.606%	2	105	+10.169%
2025-04-28	3.3000	3.3000	3.3000	3.3000	+17.857%	6	105	-1.515%
2025-04-24	2.6900	2.8000	2.6900	2.8000	+1.083%	2	108	+16.071%
2025-04-23	2.7700	2.7700	2.7700	2.7700	+17.373%	1	109	+17.329%
2025-04-22	2.2200	2.3600	2.2200	2.3600	+20.408%	2	109	+37.712%
2025-04-21	1.9000	1.9600	1.9000	1.9600	-12.500%	2	109	+65.816%
2025-04-17	2.1100	2.2500	2.1100	2.2400	+2.752%	4	111	+45.089%
2025-04-16	2.3000	2.4200	2.1200	2.1800	-14.173%	5	111	+49.083%
2025-04-15	2.4000	2.5500	2.4000	2.5400	-26.377%	4	111	+27.953%
2025-04-11	3.3500	3.4500	3.3000	3.4500	-5.995%	6	112	-5.797%
2025-04-09	3.0500	3.6700	2.8700	3.6700	+18.387%	4	113	-11.444%
2025-04-07	3.1000	3.1000	3.1000	3.1000	-6.627%	13	114	+4.839%
2025-04-04	3.4000	3.4000	3.3200	3.3200	-6.742%	6	104	-2.108%
2025-04-03	3.5700	3.5700	3.5600	3.5600	-29.505%	3	105	-8.708%
2025-04-02	5.0500	5.0500	5.0500	5.0500	+12.222%	10	105	-35.644%
2025-04-01	4.5000	4.5000	4.5000	4.5000	+4.651%	1	110	-27.778%
2025-03-31	4.3000	4.3000	4.3000	4.3000	-14.000%	1	110	-24.419%
2025-03-19	5.0000	5.0000	5.0000	5.0000	-7.407%	1	110	-35.000%
2025-03-17	5.5000	5.5500	5.4000	5.4000	-7.692%	13	109	-39.815%
2025-03-13	5.8500	5.8500	5.8500	5.8500	-6.400%	15	112	-44.444%
2025-03-12	6.5000	6.5000	6.2500	6.2500	-13.194%	5	112	-48.000%
2025-03-05	7.1500	7.2000	7.1500	7.2000	-2.041%	2	108	-54.861%
2025-03-04	7.4500	7.4500	7.3500	7.3500	-16.667%	4	108	-55.782%
2025-02-24	8.9000	8.9000	8.8200	8.8200	-22.291%	6	106	-63.152%
2025-02-19	11.3500	11.3500	11.3500	11.3500	-13.293%	25	104	-71.366%
2025-02-07	13.2000	13.2000	13.0900	13.0900	-16.624%	202	79	-75.172%
2025-02-03	15.7000	15.7000	15.7000	15.7000	-0.946%	1	47	-79.299%
2025-01-28	15.8500	15.8500	15.8500	15.8500	+8.191%	18	48	-79.495%
2025-01-24	15.3700	15.3700	14.6500	14.6500	-0.068%	4	30	-77.816%
2025-01-23	14.9000	14.9000	14.6600	14.6600	-3.679%	25	28	-77.831%
2025-01-22	14.3500	15.2200	14.3500	15.2200	0.000%	6	0	-78.647%