AMZN261218C00380000
AMZN Dec 18 2026 380.00 Call
optionOPRA
EODOct 6, 2026
0.15USD+66.667%(+0.06)7Vol2,394OI
AMZN261218C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +66.667% | 7 | 2,398 | 0.000% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -35.714% | 2 | 2,396 | +66.667% |
| 2026-10-02 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | -22.222% | 8 | 2,391 | +7.143% |
| 2026-09-30 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +12.500% | 3 | 2,388 | -16.667% |
| 2026-09-29 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -40.741% | 1 | 2,389 | -6.250% |
| 2026-09-25 | 0.2100 | 0.2700 | 0.2100 | 0.2700 | -6.897% | 6 | 2,392 | -44.444% |
| 2026-09-24 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | 0.000% | 11 | 2,382 | -48.276% |
| 2026-09-23 | 0.2200 | 0.2900 | 0.2200 | 0.2900 | -21.622% | 164 | 2,382 | -48.276% |
| 2026-09-21 | 0.3200 | 0.4400 | 0.3200 | 0.3700 | +12.121% | 21 | 2,385 | -59.459% |
| 2026-09-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 11 | 2,386 | -54.545% |
| 2026-09-17 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.000% | 48 | 2,403 | -53.125% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | -3.030% | 4 | 2,404 | -53.125% |
| 2026-09-15 | 0.3200 | 0.3700 | 0.3200 | 0.3300 | -15.385% | 4 | 2,406 | -54.545% |
| 2026-09-14 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -20.408% | 3 | 2,409 | -61.538% |
| 2026-09-11 | 0.5200 | 0.5200 | 0.4700 | 0.4900 | -2.000% | 5 | 2,408 | -69.388% |
| 2026-09-10 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 0.000% | 8 | 2,416 | -70.000% |
| 2026-09-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 2 | 2,416 | -70.000% |
| 2026-09-08 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | -8.475% | 3 | 2,419 | -72.222% |
| 2026-09-04 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 3 | 2,422 | -74.576% |
| 2026-09-03 | 0.6300 | 0.6300 | 0.5700 | 0.6100 | +19.608% | 19 | 2,416 | -75.410% |
| 2026-09-01 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -17.742% | 3 | 2,417 | -70.588% |
| 2026-08-31 | 0.6800 | 0.6800 | 0.5500 | 0.6200 | -35.417% | 224 | 2,206 | -75.806% |
| 2026-08-28 | 0.6500 | 1.0300 | 0.6500 | 0.9600 | +62.712% | 31 | 2,197 | -84.375% |
| 2026-08-27 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -14.493% | 1 | 2,198 | -74.576% |
| 2026-08-26 | 0.7300 | 0.7600 | 0.6900 | 0.6900 | -9.211% | 17 | 2,198 | -78.261% |
| 2026-08-25 | 0.8700 | 0.8700 | 0.7600 | 0.7600 | -9.524% | 51 | 2,198 | -80.263% |
| 2026-08-24 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | +5.000% | 13 | 2,197 | -82.143% |
| 2026-08-21 | 0.8000 | 0.8100 | 0.8000 | 0.8000 | -18.367% | 13 | 2,203 | -81.250% |
| 2026-08-20 | 0.9400 | 0.9800 | 0.9000 | 0.9800 | -9.259% | 6 | 2,208 | -84.694% |
| 2026-08-19 | 0.8200 | 1.1100 | 0.8200 | 1.0800 | +22.727% | 278 | 2,189 | -86.111% |
| 2026-08-18 | 0.8100 | 0.9100 | 0.8100 | 0.8800 | -1.124% | 12 | 2,179 | -82.955% |
| 2026-08-17 | 1.0000 | 1.0000 | 0.8400 | 0.8900 | -15.238% | 42 | 2,175 | -83.146% |
| 2026-08-14 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -13.223% | 10 | 2,175 | -85.714% |
| 2026-08-13 | 1.4400 | 1.4400 | 1.1800 | 1.2100 | -13.571% | 176 | 2,176 | -87.603% |
| 2026-08-12 | 1.6100 | 1.6100 | 1.4000 | 1.4000 | -17.160% | 164 | 2,173 | -89.286% |
| 2026-08-11 | 1.9900 | 2.0600 | 1.6900 | 1.6900 | -25.877% | 41 | 2,174 | -91.124% |
| 2026-08-10 | 2.5500 | 2.6200 | 2.2800 | 2.2800 | +4.587% | 178 | 2,170 | -93.421% |
| 2026-08-07 | 2.1800 | 2.4700 | 2.1100 | 2.1800 | +5.825% | 191 | 2,162 | -93.119% |
| 2026-08-06 | 2.1500 | 2.2600 | 2.0300 | 2.0600 | -1.905% | 311 | 2,161 | -92.718% |
| 2026-08-05 | 2.7000 | 2.7800 | 2.1000 | 2.1000 | -28.082% | 136 | 2,167 | -92.857% |
| 2026-08-04 | 2.7300 | 3.0500 | 2.6900 | 2.9200 | -16.571% | 620 | 2,061 | -94.863% |
| 2026-08-03 | 2.5000 | 3.8000 | 2.5000 | 3.5000 | +59.091% | 121 | 2,052 | -95.714% |
| 2026-07-31 | 1.8300 | 2.2200 | 1.8300 | 2.2000 | +126.804% | 490 | 1,961 | -93.182% |
| 2026-07-30 | 0.7600 | 0.9700 | 0.7600 | 0.9700 | +53.968% | 219 | 1,961 | -84.536% |
| 2026-07-28 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -7.353% | 2 | 1,962 | -76.190% |
| 2026-07-27 | 0.8200 | 0.8200 | 0.6800 | 0.6800 | -9.333% | 11 | 1,953 | -77.941% |
| 2026-07-24 | 0.8500 | 0.8600 | 0.7500 | 0.7500 | -21.053% | 10 | 1,952 | -80.000% |
| 2026-07-23 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -38.710% | 9 | 1,952 | -84.211% |
| 2026-07-21 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | -20.513% | 14 | 1,953 | -90.323% |
| 2026-07-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +10.795% | 3 | 1,950 | -92.308% |
| 2026-07-17 | 1.8400 | 1.8800 | 1.7200 | 1.7600 | -19.635% | 30 | 1,979 | -91.477% |
| 2026-07-16 | 2.3000 | 2.4500 | 2.1900 | 2.1900 | -6.410% | 12 | 1,978 | -93.151% |
| 2026-07-15 | 2.3600 | 2.4300 | 2.3400 | 2.3400 | +13.043% | 5 | 1,975 | -93.590% |
| 2026-07-13 | 2.0000 | 2.0900 | 2.0000 | 2.0700 | +15.642% | 13 | 1,975 | -92.754% |
| 2026-07-10 | 1.9200 | 1.9800 | 1.7900 | 1.7900 | -11.823% | 20 | 1,987 | -91.620% |
| 2026-07-07 | 2.0500 | 2.0500 | 1.9700 | 2.0300 | -1.456% | 235 | 1,987 | -92.611% |
| 2026-07-06 | 2.1500 | 2.1500 | 1.9100 | 2.0600 | +0.980% | 41 | 1,988 | -92.718% |
| 2026-07-02 | 2.0200 | 2.0700 | 2.0100 | 2.0400 | +2.513% | 118 | 1,988 | -92.647% |
| 2026-07-01 | 1.6300 | 1.9900 | 1.6300 | 1.9900 | +13.068% | 17 | 1,987 | -92.462% |
| 2026-06-30 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | -1.124% | 5 | 1,984 | -91.477% |
| 2026-06-29 | 1.5500 | 2.2500 | 1.5500 | 1.7800 | +33.835% | 432 | 2,016 | -91.573% |
| 2026-06-26 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | +1.527% | 4 | 2,015 | -88.722% |
| 2026-06-25 | 1.4200 | 1.4200 | 1.3100 | 1.3100 | -27.222% | 30 | 2,025 | -88.550% |
| 2026-06-24 | 1.7300 | 1.9000 | 1.6700 | 1.8000 | +15.385% | 129 | 2,036 | -91.667% |
| 2026-06-23 | 1.7000 | 1.7500 | 1.5600 | 1.5600 | -9.302% | 32 | 2,034 | -90.385% |
| 2026-06-22 | 2.1500 | 2.1500 | 1.7000 | 1.7200 | -25.541% | 67 | 2,002 | -91.279% |
| 2026-06-18 | 1.9200 | 2.4200 | 1.8300 | 2.3100 | +16.667% | 102 | 2,002 | -93.506% |
| 2026-06-17 | 2.2000 | 2.2000 | 1.9600 | 1.9800 | -12.775% | 97 | 2,000 | -92.424% |
| 2026-06-16 | 2.3000 | 2.5100 | 2.2200 | 2.2700 | +1.339% | 46 | 2,001 | -93.392% |
| 2026-06-15 | 2.3000 | 2.3000 | 2.1900 | 2.2400 | +19.786% | 46 | 2,021 | -93.304% |
| 2026-06-12 | 1.7700 | 1.9400 | 1.7700 | 1.8700 | -2.604% | 110 | 1,962 | -91.979% |
| 2026-06-11 | 1.8300 | 1.9200 | 1.7800 | 1.9200 | -3.030% | 64 | 1,940 | -92.188% |
| 2026-06-10 | 2.5200 | 2.5200 | 1.9800 | 1.9800 | -16.102% | 82 | 1,927 | -92.424% |
| 2026-06-09 | 2.3500 | 2.3600 | 2.3500 | 2.3600 | -2.479% | 6 | 1,922 | -93.644% |
| 2026-06-08 | 2.8000 | 2.8000 | 2.4200 | 2.4200 | -11.029% | 23 | 1,920 | -93.802% |
| 2026-06-05 | 3.5000 | 3.6000 | 2.7200 | 2.7200 | -21.159% | 109 | 1,909 | -94.485% |
| 2026-06-04 | 3.4500 | 3.4500 | 3.3000 | 3.4500 | +13.861% | 66 | 1,861 | -95.652% |
| 2026-06-03 | 3.6200 | 3.6500 | 2.9800 | 3.0300 | -15.833% | 185 | 1,840 | -95.050% |
| 2026-06-02 | 3.6000 | 3.9000 | 3.6000 | 3.6000 | -12.195% | 629 | 1,573 | -95.833% |
| 2026-06-01 | 4.2000 | 4.2800 | 4.0300 | 4.1000 | -14.405% | 357 | 1,553 | -96.341% |
| 2026-05-29 | 4.9000 | 4.9000 | 4.7100 | 4.7900 | -6.078% | 302 | 1,553 | -96.868% |
| 2026-05-28 | 4.7000 | 5.1500 | 4.5300 | 5.1000 | +6.918% | 269 | 1,554 | -97.059% |
| 2026-05-27 | 4.1500 | 4.8100 | 4.1500 | 4.7700 | +31.405% | 358 | 1,557 | -96.855% |
| 2026-05-26 | 3.7500 | 3.7500 | 3.6300 | 3.6300 | -8.101% | 51 | 1,558 | -95.868% |
| 2026-05-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +5.333% | 2 | 1,560 | -96.203% |
| 2026-05-21 | 3.3500 | 4.0000 | 3.3500 | 3.7500 | +7.143% | 45 | 1,545 | -96.000% |
| 2026-05-20 | 3.5300 | 3.5400 | 3.4000 | 3.5000 | +26.354% | 82 | 1,519 | -95.714% |
| 2026-05-19 | 3.2300 | 3.2300 | 2.7100 | 2.7700 | -20.857% | 116 | 1,503 | -94.585% |
| 2026-05-18 | 3.9000 | 3.9000 | 3.5000 | 3.5000 | 0.000% | 109 | 1,502 | -95.714% |
| 2026-05-15 | 3.5000 | 3.6800 | 3.4000 | 3.5000 | -19.540% | 120 | 1,471 | -95.714% |
| 2026-05-14 | 4.2500 | 4.3500 | 4.1500 | 4.3500 | +1.874% | 115 | 1,443 | -96.552% |
| 2026-05-13 | 3.6500 | 4.3300 | 3.6200 | 4.2700 | +25.220% | 133 | 1,431 | -96.487% |
| 2026-05-12 | 3.7500 | 3.7500 | 3.3900 | 3.4100 | -23.371% | 91 | 1,431 | -95.601% |
| 2026-05-11 | 4.6600 | 4.6600 | 4.4500 | 4.4500 | -6.118% | 13 | 1,422 | -96.629% |
| 2026-05-08 | 4.8500 | 4.8600 | 4.7100 | 4.7400 | -0.629% | 81 | 1,423 | -96.835% |
| 2026-05-07 | 4.9200 | 4.9200 | 4.7700 | 4.7700 | -14.054% | 43 | 1,424 | -96.855% |
| 2026-05-06 | 5.0500 | 5.5500 | 5.0500 | 5.5500 | +8.824% | 147 | 1,339 | -97.297% |
| 2026-05-05 | 5.6200 | 5.9000 | 5.0000 | 5.1000 | +3.659% | 76 | 1,334 | -97.059% |
| 2026-05-04 | 5.9000 | 5.9000 | 4.9200 | 4.9200 | +6.957% | 47 | 1,336 | -96.951% |
| 2026-05-01 | 4.6200 | 5.2500 | 4.6000 | 4.6000 | +5.023% | 67 | 1,327 | -96.739% |
| 2026-04-30 | 3.9500 | 4.3800 | 3.2500 | 4.3800 | -9.129% | 57 | 1,322 | -96.575% |
| 2026-04-29 | 4.9000 | 5.2500 | 4.5900 | 4.8200 | +11.833% | 681 | 1,691 | -96.888% |
| 2026-04-28 | 4.5200 | 4.6300 | 4.3000 | 4.3100 | -11.861% | 48 | 1,690 | -96.520% |
| 2026-04-27 | 5.0000 | 5.1000 | 4.7800 | 4.8900 | -5.962% | 259 | 1,457 | -96.933% |
| 2026-04-24 | 4.4900 | 5.3000 | 4.4100 | 5.2000 | +31.980% | 1,358 | 411 | -97.115% |
| 2026-04-23 | 3.9000 | 4.2700 | 3.8500 | 3.9400 | +1.026% | 373 | 85 | -96.193% |
| 2026-04-22 | 3.4500 | 3.9000 | 3.3000 | 3.9000 | +15.385% | 81 | 38 | -96.154% |
| 2026-04-21 | 3.6500 | 3.8500 | 3.3800 | 3.3800 | +13.423% | 53 | 8 | -95.562% |
| 2026-04-20 | 3.0300 | 3.0300 | 2.9800 | 2.9800 | 0.000% | 8 | 0 | -94.966% |