AMZN261218C00375000
AMZN Dec 18 2026 375.00 Call
optionOPRA
EODOct 6, 2026
0.18USD+12.500%(+0.02)55Vol7,513OI
AMZN261218C00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +12.500% | 55 | 7,515 | 0.000% |
| 2026-10-05 | 0.1400 | 0.1800 | 0.1400 | 0.1600 | -5.882% | 36 | 7,514 | +12.500% |
| 2026-10-02 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | -26.087% | 20 | 7,496 | +5.882% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | +21.053% | 4 | 7,495 | -21.739% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 7,496 | -5.263% |
| 2026-09-28 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -28.571% | 21 | 7,497 | -10.000% |
| 2026-09-25 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | -6.667% | 14 | 7,503 | -35.714% |
| 2026-09-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 7,503 | -40.000% |
| 2026-09-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -35.417% | 1 | 7,503 | -41.935% |
| 2026-09-21 | 0.4000 | 0.4900 | 0.3900 | 0.4800 | +29.730% | 13 | 7,512 | -62.500% |
| 2026-09-17 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 45 | 7,512 | -51.351% |
| 2026-09-15 | 0.4400 | 0.4400 | 0.3700 | 0.3800 | -20.833% | 6 | 7,514 | -52.632% |
| 2026-09-14 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | -12.727% | 19 | 7,516 | -62.500% |
| 2026-09-11 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.000% | 4 | 7,512 | -67.273% |
| 2026-09-10 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | -26.667% | 3 | 7,513 | -67.273% |
| 2026-09-04 | 0.6700 | 0.7500 | 0.6500 | 0.7500 | +8.696% | 6 | 7,511 | -76.000% |
| 2026-09-03 | 0.6800 | 0.7000 | 0.6500 | 0.6900 | +13.115% | 13 | 7,514 | -73.913% |
| 2026-09-02 | 0.5800 | 0.6100 | 0.5700 | 0.6100 | +5.172% | 6,312 | 1,214 | -70.492% |
| 2026-09-01 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | -34.091% | 7 | 1,219 | -68.966% |
| 2026-08-31 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -22.807% | 7 | 1,214 | -79.545% |
| 2026-08-28 | 0.7400 | 1.2000 | 0.7400 | 1.1400 | +70.149% | 87 | 1,214 | -84.211% |
| 2026-08-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -21.176% | 1 | 1,214 | -73.134% |
| 2026-08-26 | 0.8500 | 0.8700 | 0.8500 | 0.8500 | -4.494% | 14 | 1,216 | -78.824% |
| 2026-08-25 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -11.000% | 4 | 1,215 | -79.775% |
| 2026-08-24 | 0.9900 | 1.0000 | 0.9500 | 1.0000 | +9.890% | 31 | 1,216 | -82.000% |
| 2026-08-21 | 0.9900 | 0.9900 | 0.9000 | 0.9100 | -16.514% | 73 | 1,287 | -80.220% |
| 2026-08-20 | 1.0800 | 1.0900 | 1.0100 | 1.0900 | -17.424% | 78 | 1,286 | -83.486% |
| 2026-08-19 | 1.0000 | 1.3300 | 1.0000 | 1.3200 | +24.528% | 282 | 1,293 | -86.364% |
| 2026-08-18 | 0.9800 | 1.0600 | 0.9800 | 1.0600 | -0.935% | 4 | 1,292 | -83.019% |
| 2026-08-17 | 1.1500 | 1.1600 | 0.9500 | 1.0700 | -16.406% | 78 | 1,260 | -83.178% |
| 2026-08-14 | 1.2500 | 1.2800 | 1.1900 | 1.2800 | -8.571% | 134 | 1,254 | -85.938% |
| 2026-08-13 | 1.5600 | 1.5600 | 1.3600 | 1.4000 | -12.500% | 174 | 1,253 | -87.143% |
| 2026-08-12 | 1.6600 | 1.7200 | 1.6000 | 1.6000 | -16.230% | 74 | 1,255 | -88.750% |
| 2026-08-11 | 2.1200 | 2.1600 | 1.9000 | 1.9100 | -28.195% | 37 | 1,265 | -90.576% |
| 2026-08-10 | 2.6800 | 2.7800 | 2.5700 | 2.6600 | +1.527% | 170 | 1,268 | -93.233% |
| 2026-08-07 | 2.6900 | 2.7800 | 2.6200 | 2.6200 | +11.017% | 143 | 1,264 | -93.130% |
| 2026-08-06 | 2.6000 | 2.6500 | 2.2700 | 2.3600 | -2.479% | 298 | 1,275 | -92.373% |
| 2026-08-05 | 3.3500 | 3.3500 | 2.4200 | 2.4200 | -25.538% | 93 | 1,292 | -92.562% |
| 2026-08-04 | 3.1200 | 3.4200 | 3.1200 | 3.2500 | -18.750% | 303 | 1,340 | -94.462% |
| 2026-08-03 | 4.2500 | 4.2500 | 3.9000 | 4.0000 | +68.067% | 25 | 1,328 | -95.500% |
| 2026-07-31 | 2.0000 | 2.5000 | 2.0000 | 2.3800 | +140.404% | 114 | 1,375 | -92.437% |
| 2026-07-30 | 0.9900 | 1.0400 | 0.9800 | 0.9900 | +52.308% | 168 | 1,365 | -81.818% |
| 2026-07-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 1 | 1,365 | -72.308% |
| 2026-07-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -28.037% | 1 | 1,365 | -76.623% |
| 2026-07-23 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | -24.648% | 18 | 1,366 | -83.178% |
| 2026-07-22 | 1.5600 | 1.5600 | 1.4200 | 1.4200 | -33.953% | 28 | 1,363 | -87.324% |
| 2026-07-20 | 2.1700 | 2.1700 | 2.0700 | 2.1500 | +4.878% | 154 | 1,358 | -91.628% |
| 2026-07-17 | 2.1400 | 2.1600 | 2.0500 | 2.0500 | -22.642% | 90 | 1,361 | -91.220% |
| 2026-07-16 | 2.6900 | 2.6900 | 2.6100 | 2.6500 | +2.713% | 50 | 1,362 | -93.208% |
| 2026-07-15 | 2.6600 | 2.7500 | 2.5800 | 2.5800 | +28.358% | 4 | 1,364 | -93.023% |
| 2026-07-14 | 2.0000 | 2.0100 | 1.9600 | 2.0100 | -11.454% | 98 | 1,379 | -91.045% |
| 2026-07-13 | 2.1900 | 2.2900 | 2.1900 | 2.2700 | +6.573% | 219 | 1,373 | -92.070% |
| 2026-07-10 | 2.3400 | 2.3500 | 2.1200 | 2.1300 | +21.023% | 62 | 1,377 | -91.549% |
| 2026-07-09 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | -7.368% | 30 | 1,381 | -89.773% |
| 2026-07-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -20.833% | 1 | 1,380 | -90.526% |
| 2026-07-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +6.195% | 1 | 1,379 | -92.500% |
| 2026-07-06 | 2.0600 | 2.2600 | 2.0600 | 2.2600 | +14.721% | 270 | 1,359 | -92.035% |
| 2026-07-01 | 1.8900 | 1.9700 | 1.8900 | 1.9700 | 0.000% | 2 | 1,358 | -90.863% |
| 2026-06-29 | 1.7300 | 2.0100 | 1.7200 | 1.9700 | +35.862% | 319 | 1,344 | -90.863% |
| 2026-06-26 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | -7.051% | 2 | 1,343 | -87.586% |
| 2026-06-25 | 1.4400 | 1.5600 | 1.4400 | 1.5600 | -22.000% | 20 | 1,358 | -88.462% |
| 2026-06-24 | 1.8300 | 2.1000 | 1.8200 | 2.0000 | +11.111% | 96 | 1,363 | -91.000% |
| 2026-06-23 | 1.9200 | 1.9200 | 1.8000 | 1.8000 | -5.263% | 9 | 1,367 | -90.000% |
| 2026-06-22 | 2.2000 | 2.2000 | 1.9000 | 1.9000 | -25.490% | 576 | 1,722 | -90.526% |
| 2026-06-18 | 2.0200 | 2.5500 | 2.0200 | 2.5500 | +17.512% | 29 | 1,719 | -92.941% |
| 2026-06-17 | 2.1600 | 2.2200 | 2.1200 | 2.1700 | -14.229% | 722 | 1,755 | -91.705% |
| 2026-06-16 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | +3.265% | 650 | 1,181 | -92.885% |
| 2026-06-15 | 2.4100 | 2.4500 | 2.3500 | 2.4500 | +13.426% | 528 | 768 | -92.653% |
| 2026-06-11 | 1.9900 | 2.1600 | 1.9600 | 2.1600 | +0.465% | 9 | 766 | -91.667% |
| 2026-06-10 | 2.4800 | 2.4800 | 2.1500 | 2.1500 | -18.868% | 5 | 763 | -91.628% |
| 2026-06-09 | 2.8900 | 2.9500 | 2.5300 | 2.6500 | -0.749% | 28 | 767 | -93.208% |
| 2026-06-08 | 3.0300 | 3.0400 | 2.5800 | 2.6700 | -16.038% | 28 | 767 | -93.258% |
| 2026-06-05 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -14.054% | 2 | 769 | -94.340% |
| 2026-06-04 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | +12.121% | 9 | 772 | -95.135% |
| 2026-06-03 | 3.8700 | 3.8700 | 3.2200 | 3.3000 | -16.456% | 209 | 746 | -94.545% |
| 2026-06-02 | 4.0200 | 4.2000 | 3.9200 | 3.9500 | -11.633% | 358 | 728 | -95.443% |
| 2026-06-01 | 4.4700 | 4.4800 | 4.3500 | 4.4700 | -13.540% | 70 | 725 | -95.973% |
| 2026-05-29 | 5.4600 | 5.4600 | 5.1400 | 5.1700 | -7.348% | 101 | 711 | -96.518% |
| 2026-05-28 | 4.9600 | 5.5900 | 4.9600 | 5.5800 | +6.489% | 211 | 704 | -96.774% |
| 2026-05-27 | 5.0000 | 5.2900 | 4.9700 | 5.2400 | +29.064% | 361 | 701 | -96.565% |
| 2026-05-26 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -3.333% | 2 | 700 | -95.567% |
| 2026-05-21 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +8.247% | 5 | 698 | -95.714% |
| 2026-05-20 | 4.0000 | 4.0000 | 3.7900 | 3.8800 | +14.118% | 75 | 690 | -95.361% |
| 2026-05-19 | 3.2500 | 3.4000 | 3.0200 | 3.4000 | -12.821% | 129 | 654 | -94.706% |
| 2026-05-18 | 4.3500 | 4.3500 | 3.8700 | 3.9000 | 0.000% | 145 | 656 | -95.385% |
| 2026-05-15 | 3.9500 | 4.0100 | 3.7500 | 3.9000 | -17.548% | 112 | 630 | -95.385% |
| 2026-05-14 | 4.6500 | 4.7700 | 4.6000 | 4.7300 | +1.720% | 45 | 630 | -96.195% |
| 2026-05-13 | 4.7000 | 4.8000 | 4.6500 | 4.6500 | +24.000% | 9 | 626 | -96.129% |
| 2026-05-12 | 4.2500 | 4.2500 | 3.7300 | 3.7500 | -20.719% | 190 | 617 | -95.200% |
| 2026-05-11 | 5.2000 | 5.2000 | 4.7300 | 4.7300 | -10.923% | 116 | 580 | -96.195% |
| 2026-05-08 | 5.3500 | 5.3700 | 5.2000 | 5.3100 | +2.115% | 49 | 576 | -96.610% |
| 2026-05-07 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | -13.333% | 44 | 580 | -96.538% |
| 2026-05-06 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +8.893% | 151 | 459 | -97.000% |
| 2026-05-05 | 6.0000 | 6.4000 | 5.5100 | 5.5100 | +2.607% | 136 | 410 | -96.733% |
| 2026-05-04 | 5.5000 | 5.6700 | 5.3000 | 5.3700 | +3.868% | 9 | 410 | -96.648% |
| 2026-05-01 | 4.8500 | 5.9200 | 4.8500 | 5.1700 | +29.250% | 174 | 363 | -96.518% |
| 2026-04-30 | 4.8100 | 4.9900 | 3.5000 | 4.0000 | -25.926% | 86 | 306 | -95.500% |
| 2026-04-29 | 5.2500 | 5.6000 | 5.2000 | 5.4000 | +13.684% | 7 | 304 | -96.667% |
| 2026-04-28 | 5.0500 | 5.0600 | 4.7500 | 4.7500 | -12.844% | 72 | 295 | -96.211% |
| 2026-04-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -1.978% | 20 | 275 | -96.697% |
| 2026-04-24 | 5.0400 | 5.7000 | 5.0400 | 5.5600 | +28.111% | 84 | 225 | -96.763% |
| 2026-04-23 | 4.4900 | 4.8000 | 4.3400 | 4.3400 | +16.043% | 227 | 17 | -95.853% |
| 2026-04-22 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +1.081% | 1 | 16 | -95.187% |
| 2026-04-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +10.778% | 15 | 1 | -95.135% |
| 2026-04-20 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 0.000% | 1 | 0 | -94.611% |