Dark

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

EOD

Jul 2, 2026

2.47+3.782%(+0.09)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.4200	2.6100	2.4000	2.4700	+3.782%	61	3,879	0.000%
2026-07-01	2.1500	2.3800	2.1500	2.3800	+23.316%	5	3,879	+3.782%
2026-06-30	2.0100	2.0100	1.9300	1.9300	-8.962%	7	3,876	+27.979%
2026-06-29	1.8600	2.7700	1.8600	2.1200	+23.977%	43	3,879	+16.509%
2026-06-26	1.4700	1.7600	1.4700	1.7100	+4.908%	74	3,880	+44.444%
2026-06-25	1.6700	1.6700	1.6000	1.6300	-22.381%	92	3,910	+51.534%
2026-06-24	2.0800	2.3500	2.0300	2.1000	+13.514%	126	3,841	+17.619%
2026-06-23	2.0400	2.0400	1.8500	1.8500	-9.756%	88	3,838	+33.514%
2026-06-22	2.4000	2.4000	2.0400	2.0500	-25.455%	112	3,850	+20.488%
2026-06-18	2.2000	2.8800	2.1800	2.7500	+21.681%	67	3,845	-10.182%
2026-06-17	2.5500	2.6000	2.2600	2.2600	-21.528%	740	3,845	+9.292%
2026-06-16	2.6900	2.8800	2.6900	2.8800	+9.506%	4	4,399	-14.236%
2026-06-15	2.7400	2.7400	2.5700	2.6300	+18.468%	36	4,399	-6.084%
2026-06-12	2.1500	2.2300	2.1400	2.2200	-9.388%	20	4,400	+11.261%
2026-06-11	2.1700	2.4500	2.1200	2.4500	+5.150%	62	4,397	+0.816%
2026-06-10	2.5900	2.5900	2.3300	2.3300	-20.748%	254	4,453	+6.009%
2026-06-09	3.2500	3.2500	2.7000	2.9400	+1.379%	116	4,453	-15.986%
2026-06-08	3.1800	3.1800	2.8500	2.9000	-12.121%	102	4,448	-14.828%
2026-06-05	4.1200	4.1200	3.3000	3.3000	-7.042%	27	4,467	-25.152%
2026-06-03	3.6500	3.6500	3.5500	3.5500	-20.045%	113	4,463	-30.423%
2026-06-02	4.4000	4.4600	4.0500	4.4400	-7.500%	16	4,464	-44.369%
2026-06-01	4.8800	5.0800	4.8000	4.8000	-15.194%	266	4,465	-48.542%
2026-05-29	6.2500	6.2500	5.6300	5.6600	-5.667%	479	4,436	-56.360%
2026-05-28	5.3500	6.0000	5.1900	6.0000	+7.720%	50	4,387	-58.833%
2026-05-27	5.3700	5.7700	5.3400	5.5700	+28.046%	273	4,387	-55.655%
2026-05-26	4.7700	4.7700	4.3100	4.3500	-8.421%	15	4,217	-43.218%
2026-05-21	4.4000	4.8900	4.4000	4.7500	+11.765%	8	4,213	-48.000%
2026-05-20	4.0600	4.5000	4.0300	4.2500	+15.804%	154	4,214	-41.882%
2026-05-19	4.1000	4.1000	3.2800	3.6700	-15.242%	169	4,209	-32.698%
2026-05-18	4.7000	5.0300	4.3100	4.3300	0.000%	114	4,209	-42.956%
2026-05-15	4.3000	4.3800	4.1000	4.3300	-15.098%	200	4,209	-42.956%
2026-05-14	5.1500	5.1500	5.0000	5.1000	0.000%	98	4,194	-51.569%
2026-05-13	4.1500	5.2900	4.1500	5.1000	+22.892%	260	4,146	-51.569%
2026-05-12	4.5000	4.6500	4.0900	4.1500	-18.787%	277	4,146	-40.482%
2026-05-11	5.7000	5.7000	5.1100	5.1100	-9.558%	114	4,146	-51.663%
2026-05-08	5.4000	5.9000	5.4000	5.6500	0.000%	341	4,124	-56.283%
2026-05-07	5.9800	5.9800	5.6500	5.6500	-13.740%	91	4,095	-56.283%
2026-05-06	6.0500	6.6500	5.8500	6.5500	+8.086%	104	4,087	-62.290%
2026-05-05	6.9000	7.0700	6.0500	6.0600	+3.413%	180	4,094	-59.241%
2026-05-04	6.1800	7.0000	5.7900	5.8600	+6.545%	333	4,128	-57.850%
2026-05-01	5.1500	6.5000	5.1500	5.5000	+13.636%	210	3,968	-55.091%
2026-04-30	5.6100	5.6100	3.8900	4.8400	-12.793%	145	3,968	-48.967%
2026-04-29	5.6300	6.1800	5.3800	5.5500	+7.977%	113	3,991	-55.495%
2026-04-28	5.5500	5.5500	5.0100	5.1400	-12.436%	95	3,989	-51.946%
2026-04-27	5.8900	6.0700	5.6900	5.8700	-6.230%	71	3,996	-57.922%
2026-04-24	5.3900	6.2600	5.2600	6.2600	+29.876%	2,416	4,003	-60.543%
2026-04-23	4.7000	5.0200	4.6000	4.8200	+4.783%	22	3,240	-48.755%
2026-04-22	3.9700	4.6000	3.9400	4.6000	+12.195%	127	3,236	-46.304%
2026-04-21	4.5000	4.5500	4.0300	4.1000	+15.169%	68	3,182	-39.756%
2026-04-20	3.6100	3.6100	3.4200	3.5600	-11.222%	9	3,182	-30.618%
2026-04-17	4.4500	4.7500	4.0100	4.0100	+0.250%	50	3,185	-38.404%
2026-04-16	3.9000	4.0300	3.3000	4.0000	+2.302%	123	3,177	-38.250%
2026-04-15	4.1000	4.1500	3.9000	3.9100	-4.634%	86	3,147	-36.829%
2026-04-14	3.1400	4.5000	3.0700	4.1000	+56.489%	247	3,143	-39.756%
2026-04-13	2.5900	2.6200	2.2800	2.6200	-1.132%	205	3,155	-5.725%
2026-04-10	2.4400	2.8500	2.4400	2.6500	+21.560%	55	3,082	-6.792%
2026-04-09	1.5800	2.2000	1.5300	2.1800	+70.313%	245	3,085	+13.303%
2026-04-08	1.3200	1.3200	1.1700	1.2800	+18.519%	17	3,033	+92.969%
2026-04-07	1.0000	1.0800	1.0000	1.0800	+0.935%	16	3,040	+128.704%
2026-04-06	1.0600	1.0700	1.0000	1.0700	+10.309%	139	3,039	+130.841%
2026-04-02	0.9700	0.9700	0.9700	0.9700	-10.185%	2	3,025	+154.639%
2026-04-01	1.0300	1.0800	1.0100	1.0800	+5.882%	38	3,025	+128.704%
2026-03-31	0.9300	1.0200	0.8800	1.0200	+20.000%	15	3,017	+142.157%
2026-03-30	0.8900	0.8900	0.8200	0.8500	+3.659%	9	3,003	+190.588%
2026-03-27	0.9600	0.9600	0.8000	0.8200	-28.696%	24	3,003	+201.220%
2026-03-26	1.0400	1.1500	1.0400	1.1500	+8.491%	19	3,003	+114.783%
2026-03-25	1.0700	1.0700	1.0300	1.0600	+12.766%	10	2,984	+133.019%
2026-03-24	0.9500	0.9500	0.9400	0.9400	-9.615%	3	2,977	+162.766%
2026-03-23	1.0400	1.1000	1.0200	1.0400	+4.000%	76	2,977	+137.500%
2026-03-20	1.0100	1.0500	1.0000	1.0000	-9.091%	63	2,945	+147.000%
2026-03-19	1.1000	1.1000	1.0100	1.1000	-4.348%	77	2,946	+124.545%
2026-03-18	1.2000	1.2300	1.1500	1.1500	-8.730%	3	2,936	+114.783%
2026-03-17	1.2900	1.2900	1.2600	1.2600	+9.565%	5	2,934	+96.032%
2026-03-16	1.2500	1.2500	1.1500	1.1500	-4.959%	2	2,931	+114.783%
2026-03-13	1.3400	1.3400	1.2100	1.2100	-11.679%	10	2,931	+104.132%
2026-03-12	1.3600	1.3700	1.3600	1.3700	-4.861%	2	2,934	+80.292%
2026-03-11	1.3900	1.4400	1.3800	1.4400	-7.097%	8	2,935	+71.528%
2026-03-10	1.5500	1.5500	1.5500	1.5500	-0.641%	2	2,935	+59.355%
2026-03-09	1.5000	1.6300	1.5000	1.5600	-12.360%	21	2,933	+58.333%
2026-03-06	1.9100	1.9100	1.7400	1.7800	-12.745%	26	2,916	+38.764%
2026-03-05	2.0500	2.0500	1.9700	2.0400	+13.966%	8	2,911	+21.078%
2026-03-04	1.8800	1.8800	1.7800	1.7900	+16.234%	7	2,912	+37.989%
2026-03-03	1.6000	1.6700	1.3700	1.5400	-17.647%	21	2,907	+60.390%
2026-02-27	1.9100	1.9100	1.8400	1.8700	+2.747%	6	2,897	+32.086%
2026-02-26	1.9000	1.9000	1.8000	1.8200	-5.699%	8	2,896	+35.714%
2026-02-25	1.9700	2.0100	1.9100	1.9300	+1.047%	13	2,883	+27.979%
2026-02-24	1.7400	1.9100	1.7200	1.9100	+12.353%	14	2,883	+29.319%
2026-02-23	1.8500	1.8500	1.6800	1.7000	-15.842%	19	2,882	+45.294%
2026-02-20	1.8100	2.0600	1.8100	2.0200	+13.483%	237	2,877	+22.277%
2026-02-19	1.8900	1.8900	1.7800	1.7800	-4.301%	6	2,859	+38.764%
2026-02-18	1.8500	1.9200	1.8300	1.8600	+8.140%	14	2,854	+32.796%
2026-02-17	1.5700	1.7200	1.5100	1.7200	+10.968%	48	2,843	+43.605%
2026-02-13	1.4800	1.5800	1.4800	1.5500	-2.516%	4	2,832	+59.355%
2026-02-12	1.8300	1.8300	1.5900	1.5900	-14.973%	39	2,832	+55.346%
2026-02-11	1.9400	1.9500	1.7700	1.8700	-4.103%	36	2,827	+32.086%
2026-02-10	2.0400	2.3300	1.9500	1.9500	-5.340%	42	2,826	+26.667%
2026-02-09	1.9700	2.2500	1.7300	2.0600	+5.641%	44	2,826	+19.903%
2026-02-06	1.4700	2.0900	1.4000	1.9500	-40.000%	330	2,798	+26.667%
2026-02-05	3.5000	3.5100	3.2500	3.2500	-20.732%	265	2,926	-24.000%
2026-02-04	4.2900	4.2900	4.1000	4.1000	-6.818%	6	2,929	-39.756%
2026-02-03	5.3000	5.3000	4.4000	4.4000	-9.651%	30	2,927	-43.864%
2026-02-02	4.5900	5.1500	4.5900	4.8700	+9.438%	44	2,927	-49.281%
2026-01-30	4.8400	4.8500	4.4500	4.4500	-8.247%	33	2,936	-44.494%
2026-01-29	4.7500	4.8500	4.3000	4.8500	0.000%	9	2,930	-49.072%
2026-01-28	5.5000	5.5200	4.7500	4.8500	-8.491%	63	2,929	-49.072%
2026-01-27	4.7500	5.3000	4.7500	5.3000	+20.455%	315	2,921	-53.396%
2026-01-26	4.2400	4.4000	4.2400	4.4000	+3.286%	24	2,615	-43.864%
2026-01-23	3.7000	4.4000	3.6600	4.2600	+16.712%	19	2,613	-42.019%
2026-01-22	3.3500	3.8000	3.3500	3.6500	+7.353%	79	2,604	-32.329%
2026-01-21	3.4900	3.4900	3.1500	3.4000	-3.409%	25	2,588	-27.353%
2026-01-20	3.7000	3.8600	3.3500	3.5200	-15.789%	330	2,581	-29.830%
2026-01-16	4.5500	4.5500	4.1800	4.1800	-2.791%	19	2,801	-40.909%
2026-01-15	4.3200	4.4500	4.2500	4.3000	+1.176%	207	2,801	-42.558%
2026-01-14	4.7000	4.7000	4.2500	4.2500	-15.000%	10	2,806	-41.882%
2026-01-13	5.4000	5.4000	4.8000	5.0000	-7.407%	18	2,812	-50.600%
2026-01-12	5.5000	5.6000	5.4000	5.4000	-2.174%	54	2,807	-54.259%
2026-01-09	5.1000	5.5500	4.9700	5.5200	+1.284%	395	2,787	-55.254%
2026-01-08	5.4000	5.5500	5.3500	5.4500	+6.654%	34	2,411	-54.679%
2026-01-07	5.3500	5.6200	5.0800	5.1100	+3.232%	32	2,401	-51.663%
2026-01-06	4.1300	5.2000	4.1300	4.9500	+25.316%	348	2,391	-50.101%
2026-01-05	3.7000	4.2000	3.6600	3.9500	+12.857%	59	2,187	-37.468%
2026-01-02	4.2500	4.2500	3.5000	3.5000	-6.915%	21	2,197	-29.429%
2025-12-31	3.8000	3.8000	3.7500	3.7600	-3.590%	1,786	505	-34.309%
2025-12-30	3.8700	3.9000	3.7300	3.9000	+0.515%	19	505	-36.667%
2025-12-29	4.0200	4.0200	3.8800	3.8800	-4.198%	3	502	-36.340%
2025-12-26	4.0500	4.0500	4.0500	4.0500	-3.341%	3	503	-39.012%
2025-12-24	4.1900	4.1900	4.1900	4.1900	+2.195%	6	501	-41.050%
2025-12-23	4.0700	4.1500	4.0000	4.1000	+6.494%	33	501	-39.756%
2025-12-22	3.8500	3.8500	3.6000	3.8500	-2.778%	85	485	-35.844%
2025-12-19	3.8500	4.0000	3.7500	3.9600	+1.538%	30	458	-37.626%
2025-12-18	3.9500	3.9500	3.7000	3.9000	+8.333%	34	457	-36.667%
2025-12-17	3.6000	3.7500	3.5400	3.6000	-1.370%	24	453	-31.389%
2025-12-16	3.8500	3.8500	3.6000	3.6500	-1.351%	23	430	-32.329%
2025-12-15	4.3500	4.3500	3.7000	3.7000	-18.681%	80	422	-33.243%
2025-12-12	4.5500	4.5500	4.5500	4.5500	-9.000%	4	388	-45.714%
2025-12-11	5.1000	5.1000	5.0000	5.0000	-3.846%	7	384	-50.600%
2025-12-10	5.4500	5.4500	5.0500	5.2000	+5.051%	3	378	-52.500%
2025-12-09	4.9500	4.9500	4.9000	4.9500	-2.559%	4	376	-50.101%
2025-12-08	5.3000	5.3400	5.0800	5.0800	-3.238%	9	373	-51.378%
2025-12-05	5.4000	5.4000	5.2100	5.2500	-2.778%	12	368	-52.952%
2025-12-04	5.5000	5.5000	5.1500	5.4000	-5.594%	48	364	-54.259%
2025-12-03	5.8000	5.8000	5.7000	5.7200	-7.742%	12	337	-56.818%
2025-12-02	6.0000	6.2000	6.0000	6.2000	+2.819%	7	337	-60.161%
2025-12-01	5.7000	6.0800	5.5000	6.0300	+10.642%	10	339	-59.038%
2025-11-28	5.3900	5.5000	5.3900	5.4500	+3.810%	8	338	-54.679%
2025-11-26	5.0400	5.5500	5.0400	5.2500	-1.869%	7	338	-52.952%
2025-11-25	5.0000	5.3500	5.0000	5.3500	+8.081%	7	338	-53.832%
2025-11-24	4.8000	5.0000	4.7600	4.9500	+11.236%	80	333	-50.101%
2025-11-21	4.4300	4.4500	4.3000	4.4500	-2.198%	10	324	-44.494%
2025-11-20	4.8000	4.8000	4.5500	4.5500	-10.784%	44	320	-45.714%
2025-11-19	5.2000	5.2000	4.9000	5.1000	-1.923%	95	309	-51.569%
2025-11-18	5.7000	5.7200	5.1500	5.2000	-16.129%	39	280	-52.500%
2025-11-17	6.4000	6.4000	5.8800	6.2000	-3.876%	26	258	-60.161%
2025-11-14	6.8500	7.1000	6.4500	6.4500	-10.292%	25	248	-61.705%
2025-11-13	7.5500	7.7200	7.1500	7.1900	-11.995%	33	239	-65.647%
2025-11-12	8.2900	8.3000	8.1700	8.1700	-8.715%	30	239	-69.767%
2025-11-11	8.6000	9.0500	8.6000	8.9500	+1.130%	72	209	-72.402%
2025-11-10	9.1500	9.1500	8.5000	8.8500	+11.742%	38	154	-72.090%
2025-11-07	7.4200	7.9200	7.3700	7.9200	-2.222%	28	119	-68.813%
2025-11-06	8.2500	8.3000	7.7000	8.1000	-10.000%	46	100	-69.506%
2025-11-05	8.4000	9.0000	8.4000	9.0000	+1.124%	4	58	-72.556%
2025-11-04	9.2700	9.9000	8.9000	8.9000	-16.038%	8	57	-72.247%
2025-11-03	10.5000	11.1600	10.2000	10.6000	0.000%	61	0	-76.698%