Dark

AMZN20261218C370
AMZN Dec 18 2026 370.00 Call (AMZN261218C00370000)
option OPRA

EOD

Aug 20, 2026

1.19-21.192%(-0.32)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3000	1.3000	1.1900	1.1900	-21.192%	41	6,078	0.000%
2026-08-19	1.2000	1.5100	1.1300	1.5100	+32.456%	13	6,076	-21.192%
2026-08-18	1.1300	1.2100	1.1200	1.1400	-4.202%	30	6,074	+4.386%
2026-08-17	1.3200	1.3200	1.1500	1.1900	-14.388%	55	6,053	0.000%
2026-08-14	1.4800	1.4800	1.3800	1.3900	-12.025%	74	6,005	-14.388%
2026-08-13	1.7600	1.8600	1.5800	1.5800	-20.202%	113	6,022	-24.684%
2026-08-12	2.0100	2.0800	1.8900	1.9800	-12.389%	187	6,022	-39.899%
2026-08-11	2.5000	2.6400	2.1500	2.2600	-23.390%	114	6,031	-47.345%
2026-08-10	2.7500	3.3000	2.7500	2.9500	+5.357%	1,070	6,033	-59.661%
2026-08-07	2.9600	3.1500	2.8000	2.8000	0.000%	1,310	5,015	-57.500%
2026-08-06	2.9800	2.9800	2.8000	2.8000	-1.754%	96	3,976	-57.500%
2026-08-05	4.2500	4.2500	2.6800	2.8500	-24.603%	261	3,996	-58.246%
2026-08-04	3.8000	4.0000	3.4200	3.7800	-19.745%	337	3,897	-68.519%
2026-08-03	3.6500	4.7500	3.6500	4.7100	+68.214%	352	3,886	-74.735%
2026-07-31	2.4500	2.8000	2.2700	2.8000	+125.806%	170	3,810	-57.500%
2026-07-30	1.0000	1.2400	1.0000	1.2400	+77.143%	79	3,833	-4.032%
2026-07-29	0.7000	0.7200	0.7000	0.7000	-12.500%	53	3,801	+70.000%
2026-07-28	0.8100	0.8100	0.8000	0.8000	-3.614%	14	3,804	+48.750%
2026-07-27	0.9400	0.9400	0.8300	0.8300	-12.632%	16	3,804	+43.373%
2026-07-24	1.0000	1.0200	0.9300	0.9500	-20.833%	66	3,811	+25.263%
2026-07-23	1.2800	1.2800	1.1400	1.2000	-28.144%	20	3,793	-0.833%
2026-07-22	1.6700	1.7100	1.6400	1.6700	-14.359%	32	3,792	-28.743%
2026-07-21	2.0800	2.0800	1.9500	1.9500	-9.722%	12	3,794	-38.974%
2026-07-20	2.2000	2.3700	2.1600	2.1600	-1.370%	53	3,801	-44.907%
2026-07-17	2.1800	2.4000	2.1800	2.1900	-23.158%	217	3,804	-45.662%
2026-07-16	2.9100	2.9600	2.8500	2.8500	-4.040%	31	3,884	-58.246%
2026-07-15	2.4700	3.0500	2.4700	2.9700	+35.000%	114	3,887	-59.933%
2026-07-14	2.2500	2.2500	2.1500	2.2000	-5.983%	96	3,889	-45.909%
2026-07-13	2.4400	2.5300	2.2900	2.3400	+1.739%	110	3,886	-49.145%
2026-07-10	2.5200	2.5200	2.2500	2.3000	+6.481%	66	3,890	-48.261%
2026-07-09	2.0400	2.1600	1.9500	2.1600	+5.366%	33	3,894	-44.907%
2026-07-08	2.1100	2.2300	2.0500	2.0500	-10.870%	5	3,896	-41.951%
2026-07-07	2.7000	2.7100	2.2200	2.3000	-4.959%	93	3,896	-48.261%
2026-07-06	2.4500	2.4500	2.1200	2.4200	-2.024%	123	3,887	-50.826%
2026-07-02	2.4200	2.6100	2.4000	2.4700	+3.782%	61	3,879	-51.822%
2026-07-01	2.1500	2.3800	2.1500	2.3800	+23.316%	5	3,879	-50.000%
2026-06-30	2.0100	2.0100	1.9300	1.9300	-8.962%	7	3,876	-38.342%
2026-06-29	1.8600	2.7700	1.8600	2.1200	+23.977%	43	3,879	-43.868%
2026-06-26	1.4700	1.7600	1.4700	1.7100	+4.908%	74	3,880	-30.409%
2026-06-25	1.6700	1.6700	1.6000	1.6300	-22.381%	92	3,910	-26.994%
2026-06-24	2.0800	2.3500	2.0300	2.1000	+13.514%	126	3,841	-43.333%
2026-06-23	2.0400	2.0400	1.8500	1.8500	-9.756%	88	3,838	-35.676%
2026-06-22	2.4000	2.4000	2.0400	2.0500	-25.455%	112	3,850	-41.951%
2026-06-18	2.2000	2.8800	2.1800	2.7500	+21.681%	67	3,845	-56.727%
2026-06-17	2.5500	2.6000	2.2600	2.2600	-21.528%	740	3,845	-47.345%
2026-06-16	2.6900	2.8800	2.6900	2.8800	+9.506%	4	4,399	-58.681%
2026-06-15	2.7400	2.7400	2.5700	2.6300	+18.468%	36	4,399	-54.753%
2026-06-12	2.1500	2.2300	2.1400	2.2200	-9.388%	20	4,400	-46.396%
2026-06-11	2.1700	2.4500	2.1200	2.4500	+5.150%	62	4,397	-51.429%
2026-06-10	2.5900	2.5900	2.3300	2.3300	-20.748%	254	4,453	-48.927%
2026-06-09	3.2500	3.2500	2.7000	2.9400	+1.379%	116	4,453	-59.524%
2026-06-08	3.1800	3.1800	2.8500	2.9000	-12.121%	102	4,448	-58.966%
2026-06-05	4.1200	4.1200	3.3000	3.3000	-7.042%	27	4,467	-63.939%
2026-06-03	3.6500	3.6500	3.5500	3.5500	-20.045%	113	4,463	-66.479%
2026-06-02	4.4000	4.4600	4.0500	4.4400	-7.500%	16	4,464	-73.198%
2026-06-01	4.8800	5.0800	4.8000	4.8000	-15.194%	266	4,465	-75.208%
2026-05-29	6.2500	6.2500	5.6300	5.6600	-5.667%	479	4,436	-78.975%
2026-05-28	5.3500	6.0000	5.1900	6.0000	+7.720%	50	4,387	-80.167%
2026-05-27	5.3700	5.7700	5.3400	5.5700	+28.046%	273	4,387	-78.636%
2026-05-26	4.7700	4.7700	4.3100	4.3500	-8.421%	15	4,217	-72.644%
2026-05-21	4.4000	4.8900	4.4000	4.7500	+11.765%	8	4,213	-74.947%
2026-05-20	4.0600	4.5000	4.0300	4.2500	+15.804%	154	4,214	-72.000%
2026-05-19	4.1000	4.1000	3.2800	3.6700	-15.242%	169	4,209	-67.575%
2026-05-18	4.7000	5.0300	4.3100	4.3300	0.000%	114	4,209	-72.517%
2026-05-15	4.3000	4.3800	4.1000	4.3300	-15.098%	200	4,209	-72.517%
2026-05-14	5.1500	5.1500	5.0000	5.1000	0.000%	98	4,194	-76.667%
2026-05-13	4.1500	5.2900	4.1500	5.1000	+22.892%	260	4,146	-76.667%
2026-05-12	4.5000	4.6500	4.0900	4.1500	-18.787%	277	4,146	-71.325%
2026-05-11	5.7000	5.7000	5.1100	5.1100	-9.558%	114	4,146	-76.712%
2026-05-08	5.4000	5.9000	5.4000	5.6500	0.000%	341	4,124	-78.938%
2026-05-07	5.9800	5.9800	5.6500	5.6500	-13.740%	91	4,095	-78.938%
2026-05-06	6.0500	6.6500	5.8500	6.5500	+8.086%	104	4,087	-81.832%
2026-05-05	6.9000	7.0700	6.0500	6.0600	+3.413%	180	4,094	-80.363%
2026-05-04	6.1800	7.0000	5.7900	5.8600	+6.545%	333	4,128	-79.693%
2026-05-01	5.1500	6.5000	5.1500	5.5000	+13.636%	210	3,968	-78.364%
2026-04-30	5.6100	5.6100	3.8900	4.8400	-12.793%	145	3,968	-75.413%
2026-04-29	5.6300	6.1800	5.3800	5.5500	+7.977%	113	3,991	-78.559%
2026-04-28	5.5500	5.5500	5.0100	5.1400	-12.436%	95	3,989	-76.848%
2026-04-27	5.8900	6.0700	5.6900	5.8700	-6.230%	71	3,996	-79.727%
2026-04-24	5.3900	6.2600	5.2600	6.2600	+29.876%	2,416	4,003	-80.990%
2026-04-23	4.7000	5.0200	4.6000	4.8200	+4.783%	22	3,240	-75.311%
2026-04-22	3.9700	4.6000	3.9400	4.6000	+12.195%	127	3,236	-74.130%
2026-04-21	4.5000	4.5500	4.0300	4.1000	+15.169%	68	3,182	-70.976%
2026-04-20	3.6100	3.6100	3.4200	3.5600	-11.222%	9	3,182	-66.573%
2026-04-17	4.4500	4.7500	4.0100	4.0100	+0.250%	50	3,185	-70.324%
2026-04-16	3.9000	4.0300	3.3000	4.0000	+2.302%	123	3,177	-70.250%
2026-04-15	4.1000	4.1500	3.9000	3.9100	-4.634%	86	3,147	-69.565%
2026-04-14	3.1400	4.5000	3.0700	4.1000	+56.489%	247	3,143	-70.976%
2026-04-13	2.5900	2.6200	2.2800	2.6200	-1.132%	205	3,155	-54.580%
2026-04-10	2.4400	2.8500	2.4400	2.6500	+21.560%	55	3,082	-55.094%
2026-04-09	1.5800	2.2000	1.5300	2.1800	+70.313%	245	3,085	-45.413%
2026-04-08	1.3200	1.3200	1.1700	1.2800	+18.519%	17	3,033	-7.031%
2026-04-07	1.0000	1.0800	1.0000	1.0800	+0.935%	16	3,040	+10.185%
2026-04-06	1.0600	1.0700	1.0000	1.0700	+10.309%	139	3,039	+11.215%
2026-04-02	0.9700	0.9700	0.9700	0.9700	-10.185%	2	3,025	+22.680%
2026-04-01	1.0300	1.0800	1.0100	1.0800	+5.882%	38	3,025	+10.185%
2026-03-31	0.9300	1.0200	0.8800	1.0200	+20.000%	15	3,017	+16.667%
2026-03-30	0.8900	0.8900	0.8200	0.8500	+3.659%	9	3,003	+40.000%
2026-03-27	0.9600	0.9600	0.8000	0.8200	-28.696%	24	3,003	+45.122%
2026-03-26	1.0400	1.1500	1.0400	1.1500	+8.491%	19	3,003	+3.478%
2026-03-25	1.0700	1.0700	1.0300	1.0600	+12.766%	10	2,984	+12.264%
2026-03-24	0.9500	0.9500	0.9400	0.9400	-9.615%	3	2,977	+26.596%
2026-03-23	1.0400	1.1000	1.0200	1.0400	+4.000%	76	2,977	+14.423%
2026-03-20	1.0100	1.0500	1.0000	1.0000	-9.091%	63	2,945	+19.000%
2026-03-19	1.1000	1.1000	1.0100	1.1000	-4.348%	77	2,946	+8.182%
2026-03-18	1.2000	1.2300	1.1500	1.1500	-8.730%	3	2,936	+3.478%
2026-03-17	1.2900	1.2900	1.2600	1.2600	+9.565%	5	2,934	-5.556%
2026-03-16	1.2500	1.2500	1.1500	1.1500	-4.959%	2	2,931	+3.478%
2026-03-13	1.3400	1.3400	1.2100	1.2100	-11.679%	10	2,931	-1.653%
2026-03-12	1.3600	1.3700	1.3600	1.3700	-4.861%	2	2,934	-13.139%
2026-03-11	1.3900	1.4400	1.3800	1.4400	-7.097%	8	2,935	-17.361%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-0.641%	2	2,935	-23.226%
2026-03-09	1.5000	1.6300	1.5000	1.5600	-12.360%	21	2,933	-23.718%
2026-03-06	1.9100	1.9100	1.7400	1.7800	-12.745%	26	2,916	-33.146%
2026-03-05	2.0500	2.0500	1.9700	2.0400	+13.966%	8	2,911	-41.667%
2026-03-04	1.8800	1.8800	1.7800	1.7900	+16.234%	7	2,912	-33.520%
2026-03-03	1.6000	1.6700	1.3700	1.5400	-17.647%	21	2,907	-22.727%
2026-02-27	1.9100	1.9100	1.8400	1.8700	+2.747%	6	2,897	-36.364%
2026-02-26	1.9000	1.9000	1.8000	1.8200	-5.699%	8	2,896	-34.615%
2026-02-25	1.9700	2.0100	1.9100	1.9300	+1.047%	13	2,883	-38.342%
2026-02-24	1.7400	1.9100	1.7200	1.9100	+12.353%	14	2,883	-37.696%
2026-02-23	1.8500	1.8500	1.6800	1.7000	-15.842%	19	2,882	-30.000%
2026-02-20	1.8100	2.0600	1.8100	2.0200	+13.483%	237	2,877	-41.089%
2026-02-19	1.8900	1.8900	1.7800	1.7800	-4.301%	6	2,859	-33.146%
2026-02-18	1.8500	1.9200	1.8300	1.8600	+8.140%	14	2,854	-36.022%
2026-02-17	1.5700	1.7200	1.5100	1.7200	+10.968%	48	2,843	-30.814%
2026-02-13	1.4800	1.5800	1.4800	1.5500	-2.516%	4	2,832	-23.226%
2026-02-12	1.8300	1.8300	1.5900	1.5900	-14.973%	39	2,832	-25.157%
2026-02-11	1.9400	1.9500	1.7700	1.8700	-4.103%	36	2,827	-36.364%
2026-02-10	2.0400	2.3300	1.9500	1.9500	-5.340%	42	2,826	-38.974%
2026-02-09	1.9700	2.2500	1.7300	2.0600	+5.641%	44	2,826	-42.233%
2026-02-06	1.4700	2.0900	1.4000	1.9500	-40.000%	330	2,798	-38.974%
2026-02-05	3.5000	3.5100	3.2500	3.2500	-20.732%	265	2,926	-63.385%
2026-02-04	4.2900	4.2900	4.1000	4.1000	-6.818%	6	2,929	-70.976%
2026-02-03	5.3000	5.3000	4.4000	4.4000	-9.651%	30	2,927	-72.955%
2026-02-02	4.5900	5.1500	4.5900	4.8700	+9.438%	44	2,927	-75.565%
2026-01-30	4.8400	4.8500	4.4500	4.4500	-8.247%	33	2,936	-73.258%
2026-01-29	4.7500	4.8500	4.3000	4.8500	0.000%	9	2,930	-75.464%
2026-01-28	5.5000	5.5200	4.7500	4.8500	-8.491%	63	2,929	-75.464%
2026-01-27	4.7500	5.3000	4.7500	5.3000	+20.455%	315	2,921	-77.547%
2026-01-26	4.2400	4.4000	4.2400	4.4000	+3.286%	24	2,615	-72.955%
2026-01-23	3.7000	4.4000	3.6600	4.2600	+16.712%	19	2,613	-72.066%
2026-01-22	3.3500	3.8000	3.3500	3.6500	+7.353%	79	2,604	-67.397%
2026-01-21	3.4900	3.4900	3.1500	3.4000	-3.409%	25	2,588	-65.000%
2026-01-20	3.7000	3.8600	3.3500	3.5200	-15.789%	330	2,581	-66.193%
2026-01-16	4.5500	4.5500	4.1800	4.1800	-2.791%	19	2,801	-71.531%
2026-01-15	4.3200	4.4500	4.2500	4.3000	+1.176%	207	2,801	-72.326%
2026-01-14	4.7000	4.7000	4.2500	4.2500	-15.000%	10	2,806	-72.000%
2026-01-13	5.4000	5.4000	4.8000	5.0000	-7.407%	18	2,812	-76.200%
2026-01-12	5.5000	5.6000	5.4000	5.4000	-2.174%	54	2,807	-77.963%
2026-01-09	5.1000	5.5500	4.9700	5.5200	+1.284%	395	2,787	-78.442%
2026-01-08	5.4000	5.5500	5.3500	5.4500	+6.654%	34	2,411	-78.165%
2026-01-07	5.3500	5.6200	5.0800	5.1100	+3.232%	32	2,401	-76.712%
2026-01-06	4.1300	5.2000	4.1300	4.9500	+25.316%	348	2,391	-75.960%
2026-01-05	3.7000	4.2000	3.6600	3.9500	+12.857%	59	2,187	-69.873%
2026-01-02	4.2500	4.2500	3.5000	3.5000	-6.915%	21	2,197	-66.000%
2025-12-31	3.8000	3.8000	3.7500	3.7600	-3.590%	1,786	505	-68.351%
2025-12-30	3.8700	3.9000	3.7300	3.9000	+0.515%	19	505	-69.487%
2025-12-29	4.0200	4.0200	3.8800	3.8800	-4.198%	3	502	-69.330%
2025-12-26	4.0500	4.0500	4.0500	4.0500	-3.341%	3	503	-70.617%
2025-12-24	4.1900	4.1900	4.1900	4.1900	+2.195%	6	501	-71.599%
2025-12-23	4.0700	4.1500	4.0000	4.1000	+6.494%	33	501	-70.976%
2025-12-22	3.8500	3.8500	3.6000	3.8500	-2.778%	85	485	-69.091%
2025-12-19	3.8500	4.0000	3.7500	3.9600	+1.538%	30	458	-69.949%
2025-12-18	3.9500	3.9500	3.7000	3.9000	+8.333%	34	457	-69.487%
2025-12-17	3.6000	3.7500	3.5400	3.6000	-1.370%	24	453	-66.944%
2025-12-16	3.8500	3.8500	3.6000	3.6500	-1.351%	23	430	-67.397%
2025-12-15	4.3500	4.3500	3.7000	3.7000	-18.681%	80	422	-67.838%
2025-12-12	4.5500	4.5500	4.5500	4.5500	-9.000%	4	388	-73.846%
2025-12-11	5.1000	5.1000	5.0000	5.0000	-3.846%	7	384	-76.200%
2025-12-10	5.4500	5.4500	5.0500	5.2000	+5.051%	3	378	-77.115%
2025-12-09	4.9500	4.9500	4.9000	4.9500	-2.559%	4	376	-75.960%
2025-12-08	5.3000	5.3400	5.0800	5.0800	-3.238%	9	373	-76.575%
2025-12-05	5.4000	5.4000	5.2100	5.2500	-2.778%	12	368	-77.333%
2025-12-04	5.5000	5.5000	5.1500	5.4000	-5.594%	48	364	-77.963%
2025-12-03	5.8000	5.8000	5.7000	5.7200	-7.742%	12	337	-79.196%
2025-12-02	6.0000	6.2000	6.0000	6.2000	+2.819%	7	337	-80.806%
2025-12-01	5.7000	6.0800	5.5000	6.0300	+10.642%	10	339	-80.265%
2025-11-28	5.3900	5.5000	5.3900	5.4500	+3.810%	8	338	-78.165%
2025-11-26	5.0400	5.5500	5.0400	5.2500	-1.869%	7	338	-77.333%
2025-11-25	5.0000	5.3500	5.0000	5.3500	+8.081%	7	338	-77.757%
2025-11-24	4.8000	5.0000	4.7600	4.9500	+11.236%	80	333	-75.960%
2025-11-21	4.4300	4.4500	4.3000	4.4500	-2.198%	10	324	-73.258%
2025-11-20	4.8000	4.8000	4.5500	4.5500	-10.784%	44	320	-73.846%
2025-11-19	5.2000	5.2000	4.9000	5.1000	-1.923%	95	309	-76.667%
2025-11-18	5.7000	5.7200	5.1500	5.2000	-16.129%	39	280	-77.115%
2025-11-17	6.4000	6.4000	5.8800	6.2000	-3.876%	26	258	-80.806%
2025-11-14	6.8500	7.1000	6.4500	6.4500	-10.292%	25	248	-81.550%
2025-11-13	7.5500	7.7200	7.1500	7.1900	-11.995%	33	239	-83.449%
2025-11-12	8.2900	8.3000	8.1700	8.1700	-8.715%	30	239	-85.435%
2025-11-11	8.6000	9.0500	8.6000	8.9500	+1.130%	72	209	-86.704%
2025-11-10	9.1500	9.1500	8.5000	8.8500	+11.742%	38	154	-86.554%
2025-11-07	7.4200	7.9200	7.3700	7.9200	-2.222%	28	119	-84.975%
2025-11-06	8.2500	8.3000	7.7000	8.1000	-10.000%	46	100	-85.309%
2025-11-05	8.4000	9.0000	8.4000	9.0000	+1.124%	4	58	-86.778%
2025-11-04	9.2700	9.9000	8.9000	8.9000	-16.038%	8	57	-86.629%
2025-11-03	10.5000	11.1600	10.2000	10.6000	0.000%	61	0	-88.774%