Dark

AMZN20261218C355
AMZN Dec 18 2026 355.00 Call (AMZN261218C00355000)
option OPRA

EOD

Jul 2, 2026

3.24-0.917%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.2400	3.2400	3.2400	3.2400	-0.917%	2	841	0.000%
2026-07-01	2.8400	3.2700	2.8200	3.2700	+18.909%	135	841	-0.917%
2026-06-30	2.7400	2.8800	2.6400	2.7500	-6.780%	728	859	+17.818%
2026-06-29	2.6300	3.5000	2.6300	2.9500	+41.148%	91	798	+9.831%
2026-06-26	2.0800	2.2400	2.0100	2.0900	-2.791%	24	797	+55.024%
2026-06-25	2.1300	2.1500	2.0800	2.1500	-12.245%	5	798	+50.698%
2026-06-24	2.7300	2.9400	2.4500	2.4500	-5.039%	70	795	+32.245%
2026-06-23	2.5800	2.5800	2.5800	2.5800	-7.194%	22	798	+25.581%
2026-06-22	2.8600	2.9600	2.7800	2.7800	-23.204%	17	820	+16.547%
2026-06-18	2.8700	3.6200	2.8700	3.6200	+16.774%	41	808	-10.497%
2026-06-17	3.4100	3.4100	3.1000	3.1000	-18.848%	11	808	+4.516%
2026-06-16	3.8200	3.8200	3.8200	3.8200	+10.086%	2	808	-15.183%
2026-06-15	3.3000	3.4700	3.3000	3.4700	+20.069%	2	808	-6.628%
2026-06-12	2.9300	2.9600	2.8600	2.8900	+1.761%	7	807	+12.111%
2026-06-11	2.7700	2.8900	2.7700	2.8400	-6.885%	3	805	+14.085%
2026-06-10	3.2500	3.2700	3.0500	3.0500	-14.566%	22	804	+6.230%
2026-06-09	3.6000	3.6000	3.5500	3.5700	-4.032%	4	782	-9.244%
2026-06-08	4.0500	4.1000	3.6500	3.7200	-19.130%	227	785	-12.903%
2026-06-05	4.8500	5.0500	4.6000	4.6000	-11.197%	106	750	-29.565%
2026-06-04	5.1800	5.1800	5.1800	5.1800	+11.879%	1	715	-37.452%
2026-06-03	5.0500	5.0500	4.6300	4.6300	-26.508%	33	714	-30.022%
2026-06-01	6.3000	6.3000	6.3000	6.3000	-18.710%	4	714	-48.571%
2026-05-29	7.5000	8.0000	7.5000	7.7500	-0.641%	33	714	-58.194%
2026-05-28	7.5000	7.8000	6.8000	7.8000	+1.299%	15	713	-58.462%
2026-05-27	7.7000	7.7000	7.7000	7.7000	+35.088%	1	713	-57.922%
2026-05-26	6.0000	6.0000	5.7000	5.7000	-9.091%	24	713	-43.158%
2026-05-22	6.4000	6.5500	6.2600	6.2700	+4.500%	89	786	-48.325%
2026-05-21	5.4400	6.0000	5.4400	6.0000	+4.167%	14	792	-46.000%
2026-05-20	5.0400	5.8000	5.0200	5.7600	+18.763%	464	792	-43.750%
2026-05-19	5.2200	5.2200	4.4000	4.8500	-15.505%	668	680	-33.196%
2026-05-18	6.3500	6.6300	5.5400	5.7400	0.000%	742	680	-43.554%
2026-05-15	5.5900	5.8500	5.4800	5.7400	-13.030%	784	680	-43.554%
2026-05-14	6.8000	6.9700	6.5400	6.6000	-2.941%	1,067	669	-50.909%
2026-05-13	5.7500	7.0200	5.7500	6.8000	+23.636%	400	633	-52.353%
2026-05-12	6.1500	6.1900	5.4100	5.5000	-22.535%	197	633	-41.091%
2026-05-11	7.3500	7.3800	7.1000	7.1000	-5.333%	299	633	-54.366%
2026-05-08	7.5500	7.6700	7.4000	7.5000	+2.041%	449	612	-56.800%
2026-05-07	7.9100	8.0400	7.3100	7.3500	-15.711%	532	629	-55.918%
2026-05-06	7.9600	8.7200	7.7700	8.7200	+9.824%	799	608	-62.844%
2026-05-05	9.1000	9.1000	7.6500	7.9400	-0.251%	684	564	-59.194%
2026-05-04	7.5500	8.7200	7.5500	7.9600	+8.299%	629	572	-59.296%
2026-05-01	7.8000	8.4000	7.3500	7.3500	+36.111%	74	547	-55.918%
2026-04-30	6.0000	6.0000	5.3100	5.4000	-26.027%	50	547	-40.000%
2026-04-29	7.9000	7.9000	7.1000	7.3000	+10.606%	53	553	-55.616%
2026-04-28	6.9900	7.0100	6.5200	6.6000	-14.839%	62	554	-50.909%
2026-04-24	7.7000	7.8100	7.7000	7.7500	+20.905%	39	544	-58.194%
2026-04-23	6.1500	6.5000	6.1500	6.4100	+6.833%	328	539	-49.454%
2026-04-22	5.3000	6.0000	5.2300	6.0000	+3.448%	71	238	-46.000%
2026-04-21	5.5500	5.8000	5.5500	5.8000	+20.833%	38	205	-44.138%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-10.280%	1	205	-32.500%
2026-04-17	5.8400	6.0000	5.3500	5.3500	+1.905%	6	205	-39.439%
2026-04-16	4.4500	5.2500	4.4500	5.2500	+3.550%	14	208	-38.286%
2026-04-15	5.2000	5.2000	5.0500	5.0700	-12.586%	33	207	-36.095%
2026-04-14	4.4000	5.8000	4.4000	5.8000	+70.588%	10	204	-44.138%
2026-04-13	3.4000	3.4000	3.4000	3.4000	-1.163%	2	203	-4.706%
2026-04-10	3.4200	3.5900	3.4200	3.4400	+23.297%	7	203	-5.814%
2026-04-09	2.5000	2.7900	2.5000	2.7900	+86.000%	17	203	+16.129%
2026-04-07	1.3800	1.5000	1.3800	1.5000	+4.895%	4	205	+116.000%
2026-04-06	1.4300	1.4300	1.4300	1.4300	+3.623%	1	207	+126.573%
2026-04-02	1.3800	1.3800	1.3800	1.3800	+3.759%	1	208	+134.783%
2026-04-01	1.4500	1.4500	1.3300	1.3300	+5.556%	3	208	+143.609%
2026-03-31	1.2600	1.2600	1.2600	1.2600	+9.565%	10	207	+157.143%
2026-03-30	1.1500	1.1500	1.1500	1.1500	+9.524%	1	207	+181.739%
2026-03-27	1.1000	1.1000	1.0500	1.0500	-30.000%	2	207	+208.571%
2026-03-26	1.5000	1.5000	1.5000	1.5000	+15.385%	1	206	+116.000%
2026-03-24	1.2400	1.3000	1.2400	1.3000	-7.801%	9	206	+149.231%
2026-03-23	1.4100	1.4100	1.4100	1.4100	+4.444%	4	198	+129.787%
2026-03-20	1.3300	1.3500	1.3300	1.3500	-1.460%	2	198	+140.000%
2026-03-19	1.4900	1.4900	1.3700	1.3700	-17.964%	4	197	+136.496%
2026-03-17	1.6700	1.6700	1.6700	1.6700	+9.150%	1	197	+94.012%
2026-03-16	1.5300	1.5300	1.5300	1.5300	-10.000%	1	197	+111.765%
2026-03-13	1.7600	1.7600	1.7000	1.7000	-10.526%	11	198	+90.588%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-7.317%	1	198	+70.526%
2026-03-10	2.0500	2.0500	2.0500	2.0500	-23.507%	1	198	+58.049%
2026-03-05	2.6800	2.6800	2.6800	2.6800	+13.559%	1	199	+20.896%
2026-03-04	2.3600	2.3600	2.3600	2.3600	+30.387%	5	198	+37.288%
2026-03-03	1.8100	1.8100	1.8100	1.8100	-20.614%	4	202	+79.006%
2026-02-26	2.2800	2.2800	2.2800	2.2800	-8.065%	10	202	+42.105%
2026-02-25	2.5100	2.5100	2.4000	2.4800	+17.536%	5	191	+30.645%
2026-02-23	2.2100	2.2200	2.1100	2.1100	-15.936%	8	191	+53.555%
2026-02-20	2.4800	2.5100	2.4800	2.5100	+5.021%	2	190	+29.084%
2026-02-18	2.3900	2.3900	2.3900	2.3900	+18.905%	1	188	+35.565%
2026-02-17	2.0300	2.0500	2.0100	2.0100	-16.250%	16	188	+61.194%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+6.667%	2	199	+35.000%
2026-02-06	2.0000	2.4200	2.0000	2.2500	-46.934%	8	199	+44.000%
2026-02-05	4.2400	4.2400	4.2400	4.2400	-21.190%	1	198	-23.585%
2026-02-04	5.3800	5.3800	5.3800	5.3800	-17.103%	5	197	-39.777%
2026-02-02	6.4900	6.4900	6.4900	6.4900	+11.130%	2	202	-50.077%
2026-01-30	5.8400	5.8400	5.8400	5.8400	+0.344%	5	201	-44.521%
2026-01-29	5.6000	5.8200	5.6000	5.8200	-12.874%	2	201	-44.330%
2026-01-27	6.5000	6.6800	6.5000	6.6800	+22.794%	2	201	-51.497%
2026-01-26	5.4500	5.4500	5.4400	5.4400	+15.499%	6	202	-40.441%
2026-01-22	4.5300	4.7100	4.5300	4.7100	+0.426%	17	202	-31.210%
2026-01-20	4.6900	4.6900	4.6900	4.6900	-12.008%	1	195	-30.917%
2026-01-16	5.3300	5.3300	5.3300	5.3300	-2.381%	1	196	-39.212%
2026-01-14	5.4600	5.4600	5.4600	5.4600	-22.000%	10	196	-40.659%
2026-01-09	7.0000	7.0000	7.0000	7.0000	+0.719%	1	188	-53.714%
2026-01-08	6.8800	6.9500	6.8800	6.9500	+3.731%	2	187	-53.381%
2026-01-07	6.7000	6.7000	6.7000	6.7000	+3.077%	1	188	-51.642%
2026-01-06	6.5000	6.5000	6.5000	6.5000	+34.021%	1	187	-50.154%
2025-12-29	5.0000	5.0000	4.8500	4.8500	-2.020%	4	187	-33.196%
2025-12-22	4.9500	4.9500	4.9500	4.9500	+13.793%	1	185	-34.545%
2025-12-17	4.3500	4.3500	4.3500	4.3500	-23.009%	10	185	-25.517%
2025-12-12	5.6500	5.6500	5.6500	5.6500	-8.130%	1	175	-42.655%
2025-12-09	6.2000	6.2000	6.1500	6.1500	-6.107%	20	176	-47.317%
2025-11-26	6.4500	6.5500	6.4500	6.5500	+8.264%	2	185	-50.534%
2025-11-24	6.0000	6.0500	5.8500	6.0500	-2.419%	26	185	-46.446%
2025-11-20	6.2500	6.2500	6.2000	6.2000	-22.208%	7	196	-47.742%
2025-11-14	8.2700	8.2700	7.9700	7.9700	-20.697%	14	201	-59.348%
2025-11-12	10.0500	10.0500	10.0500	10.0500	-5.634%	10	213	-67.761%
2025-11-10	11.1000	11.1000	10.6500	10.6500	+9.794%	4	213	-69.577%
2025-11-07	9.1000	9.7000	9.0500	9.7000	-3.483%	24	209	-66.598%
2025-11-06	10.0500	10.0500	10.0500	10.0500	-9.865%	5	197	-67.761%
2025-11-04	11.1500	11.1500	11.1500	11.1500	-9.128%	10	192	-70.942%
2025-11-03	13.1000	13.1000	12.2700	12.2700	+23.193%	4	192	-73.594%
2025-10-31	11.0500	11.0500	9.8000	9.9600	+42.286%	46	192	-67.470%
2025-10-30	7.3000	7.3000	7.0000	7.0000	0.000%	6	167	-53.714%
2025-10-29	7.3500	7.3500	7.0000	7.0000	+11.111%	3	162	-53.714%
2025-10-28	6.5000	6.5000	6.3000	6.3000	+3.279%	5	163	-48.571%
2025-10-27	5.9500	6.1000	5.9500	6.1000	+12.963%	3	166	-46.885%
2025-10-23	5.4000	5.4000	5.4000	5.4000	-0.917%	3	166	-40.000%
2025-10-22	5.3500	5.4500	5.2000	5.4500	-3.197%	3	167	-40.550%
2025-10-21	5.6000	5.6300	5.6000	5.6300	+19.787%	2	167	-42.451%
2025-10-17	4.8000	4.8500	4.7000	4.7000	-4.082%	4	165	-31.064%
2025-10-16	5.2600	5.2600	4.9000	4.9000	+8.889%	3	161	-33.878%
2025-10-14	4.5000	4.5000	4.5000	4.5000	-9.091%	2	160	-28.000%
2025-10-13	4.9500	4.9500	4.9500	4.9500	-1.000%	5	160	-34.545%
2025-10-10	5.8000	5.8000	5.0000	5.0000	-8.257%	3	155	-35.200%
2025-10-09	5.4500	5.4500	5.4500	5.4500	+12.371%	1	156	-40.550%
2025-10-07	4.9000	5.0500	4.8500	4.8500	+9.729%	8	160	-33.196%
2025-10-02	4.4200	4.4200	4.4200	4.4200	+3.513%	3	160	-26.697%
2025-10-01	4.2700	4.2700	4.2700	4.2700	-5.111%	1	157	-24.122%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+4.651%	1	156	-28.000%
2025-09-25	4.5000	4.5000	4.3000	4.3000	-12.955%	2	156	-24.651%
2025-09-24	4.9400	4.9400	4.9400	4.9400	+2.917%	1	156	-34.413%
2025-09-23	5.0000	5.0000	4.8000	4.8000	-16.522%	2	155	-32.500%
2025-09-18	5.7000	5.7500	5.7000	5.7500	+6.481%	4	153	-43.652%
2025-09-17	5.6500	5.6500	5.4000	5.4000	-13.600%	2	149	-40.000%
2025-09-16	6.0000	6.2500	6.0000	6.2500	+16.822%	7	150	-48.160%
2025-09-15	5.3500	5.3500	5.3500	5.3500	+9.184%	1	153	-39.439%
2025-09-12	5.0500	5.0500	4.9000	4.9000	-2.970%	8	152	-33.878%
2025-09-11	5.0500	5.0500	5.0500	5.0500	+3.061%	1	145	-35.842%
2025-09-10	5.2000	5.2000	4.9000	4.9000	-10.909%	6	145	-33.878%
2025-09-08	5.5000	5.5000	5.5000	5.5000	+11.111%	2	141	-41.091%
2025-09-05	5.0000	5.0000	4.9500	4.9500	-8.333%	3	139	-34.545%
2025-09-04	5.2000	5.4000	5.2000	5.4000	+37.755%	4	140	-40.000%
2025-09-03	3.9200	3.9200	3.9200	3.9200	+0.513%	1	136	-17.347%
2025-09-02	4.0000	4.0000	3.9000	3.9000	-14.286%	2	137	-16.923%
2025-08-29	4.5500	4.5500	4.5500	4.5500	-17.273%	4	133	-28.791%
2025-08-15	5.5000	5.5000	5.5000	5.5000	+7.843%	1	133	-41.091%
2025-08-14	5.0000	5.1000	5.0000	5.1000	+18.056%	3	132	-36.471%
2025-08-13	4.2300	4.3200	4.2300	4.3200	+7.731%	2	132	-25.000%
2025-08-12	3.9300	4.0100	3.9300	4.0100	-9.276%	2	133	-19.202%
2025-08-07	4.3300	4.4200	4.3300	4.4200	+14.805%	2	133	-26.697%
2025-08-06	3.8500	3.8500	3.8500	3.8500	-31.616%	1	133	-15.844%
2025-07-30	5.5800	5.6300	5.5800	5.6300	-5.059%	2	134	-42.451%
2025-07-28	5.8200	5.9300	5.8200	5.9300	-0.836%	2	134	-45.363%
2025-07-24	5.8700	5.9800	5.8700	5.9800	-0.333%	2	134	-45.819%
2025-07-11	6.0000	6.0000	6.0000	6.0000	+5.263%	1	134	-46.000%
2025-06-30	5.7000	5.7000	5.7000	5.7000	+1.786%	27	134	-43.158%
2025-06-27	5.6000	5.6000	5.6000	5.6000	+24.444%	1	121	-42.143%
2025-06-20	4.5000	4.5000	4.5000	4.5000	-26.230%	2	121	-28.000%
2025-06-10	6.1000	6.1000	6.1000	6.1000	+9.910%	20	121	-46.885%
2025-06-06	5.3500	5.5500	5.3500	5.5500	+17.834%	4	107	-41.622%
2025-06-02	4.6300	4.7100	4.6300	4.7100	+0.213%	2	106	-31.210%
2025-05-15	4.7000	4.7000	4.7000	4.7000	-21.667%	4	106	-31.064%
2025-05-13	6.0000	6.0000	6.0000	6.0000	+17.647%	2	110	-46.000%
2025-05-12	5.1000	5.1000	5.1000	5.1000	+67.213%	2	110	-36.471%
2025-05-08	3.0500	3.0500	3.0500	3.0500	0.000%	3	110	+6.230%
2025-05-07	3.0500	3.0500	3.0500	3.0500	+12.963%	1	112	+6.230%
2025-05-06	2.7000	2.7000	2.7000	2.7000	-10.000%	1	112	+20.000%
2025-05-01	2.8600	3.0000	2.8600	3.0000	+18.110%	2	111	+8.000%
2025-04-30	2.4200	2.5400	2.4200	2.5400	-1.550%	2	110	+27.559%
2025-04-28	2.5800	2.5800	2.5800	2.5800	-2.642%	15	109	+25.581%
2025-04-24	2.3000	2.6700	2.3000	2.6500	+10.417%	8	124	+22.264%
2025-04-23	2.3500	2.4000	2.3500	2.4000	+34.078%	2	122	+35.000%
2025-04-22	1.6700	1.7900	1.6600	1.7900	+10.494%	4	122	+81.006%
2025-04-21	1.5600	1.7200	1.5600	1.6200	-14.737%	18	121	+100.000%
2025-04-17	1.8000	1.9000	1.8000	1.9000	+1.064%	2	118	+70.526%
2025-04-16	1.9900	2.1000	1.7900	1.8800	-13.761%	6	118	+72.340%
2025-04-15	2.0700	2.1800	2.0700	2.1800	-22.695%	2	120	+48.624%
2025-04-11	2.8500	2.8500	2.8000	2.8200	-5.686%	8	120	+14.894%
2025-04-10	3.0000	3.0000	2.9500	2.9900	+15.000%	3	119	+8.361%
2025-04-09	2.3300	2.6700	2.3300	2.6000	+5.691%	23	120	+24.615%
2025-04-08	3.4500	3.4500	2.3400	2.4600	-14.879%	3	121	+31.707%
2025-04-07	2.7000	2.8900	2.7000	2.8900	-3.667%	3	121	+12.111%
2025-04-04	3.1500	3.2000	3.0000	3.0000	-1.639%	10	120	+8.000%
2025-04-03	3.2300	3.2300	3.0500	3.0500	-32.071%	3	119	+6.230%
2025-04-02	4.4900	4.4900	4.4900	4.4900	+19.733%	1	117	-27.840%
2025-03-31	3.8500	3.8500	3.7500	3.7500	-11.348%	5	118	-13.600%
2025-03-28	4.2300	4.2300	4.2300	4.2300	-17.864%	2	114	-23.404%
2025-03-26	5.1500	5.1500	5.1500	5.1500	-4.630%	15	113	-37.087%
2025-03-24	5.1500	5.4000	5.1500	5.4000	+27.059%	25	116	-40.000%
2025-03-18	4.2500	4.2500	4.2500	4.2500	-6.593%	1	104	-23.765%
2025-03-17	4.8500	4.8500	4.5500	4.5500	-9.901%	65	104	-28.791%
2025-03-14	5.0700	5.0700	5.0500	5.0500	-8.182%	4	79	-35.842%
2025-03-12	5.7000	5.7000	5.4000	5.5000	+0.917%	6	78	-41.091%
2025-03-11	5.4500	5.4500	5.4500	5.4500	+7.708%	50	76	-40.550%
2025-03-10	5.0600	5.0600	5.0600	5.0600	-12.759%	2	76	-35.968%
2025-03-07	5.9000	5.9000	5.6500	5.8000	-4.132%	30	74	-44.138%
2025-03-04	6.0500	6.0500	6.0500	6.0500	-23.899%	50	100	-46.446%
2025-02-27	7.9800	7.9800	7.9500	7.9500	-19.697%	2	100	-59.245%
2025-02-19	9.9600	9.9600	9.9000	9.9000	0.000%	2	100	-67.273%
2025-02-18	9.9000	9.9000	9.9000	9.9000	-14.655%	1	100	-67.273%
2025-02-12	11.5500	11.6000	11.5500	11.6000	-2.521%	40	100	-72.069%
2025-02-11	12.1500	12.1500	11.9000	11.9000	-22.069%	60	61	-72.773%
2025-02-04	15.2700	15.2700	15.2700	15.2700	0.000%	1	1	-78.782%