Dark

AMZN20261218C380
AMZN Dec 18 2026 380.00 Call (AMZN261218C00380000)
option OPRA

EOD

Aug 20, 2026

0.9800-9.259%(-0.1000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9400	0.9800	0.9000	0.9800	-9.259%	6	2,203	0.000%
2026-08-19	0.8200	1.1100	0.8200	1.0800	+22.727%	278	2,208	-9.259%
2026-08-18	0.8100	0.9100	0.8100	0.8800	-1.124%	12	2,189	+11.364%
2026-08-17	1.0000	1.0000	0.8400	0.8900	-15.238%	42	2,179	+10.112%
2026-08-14	1.2000	1.2000	1.0500	1.0500	-13.223%	10	2,175	-6.667%
2026-08-13	1.4400	1.4400	1.1800	1.2100	-13.571%	176	2,176	-19.008%
2026-08-12	1.6100	1.6100	1.4000	1.4000	-17.160%	164	2,176	-30.000%
2026-08-11	1.9900	2.0600	1.6900	1.6900	-25.877%	41	2,173	-42.012%
2026-08-10	2.5500	2.6200	2.2800	2.2800	+4.587%	178	2,174	-57.018%
2026-08-07	2.1800	2.4700	2.1100	2.1800	+5.825%	191	2,170	-55.046%
2026-08-06	2.1500	2.2600	2.0300	2.0600	-1.905%	311	2,162	-52.427%
2026-08-05	2.7000	2.7800	2.1000	2.1000	-28.082%	136	2,161	-53.333%
2026-08-04	2.7300	3.0500	2.6900	2.9200	-16.571%	620	2,167	-66.438%
2026-08-03	2.5000	3.8000	2.5000	3.5000	+59.091%	121	2,061	-72.000%
2026-07-31	1.8300	2.2200	1.8300	2.2000	+126.804%	490	2,052	-55.455%
2026-07-30	0.7600	0.9700	0.7600	0.9700	+53.968%	219	1,961	+1.031%
2026-07-28	0.6500	0.6500	0.6300	0.6300	-7.353%	2	1,961	+55.556%
2026-07-27	0.8200	0.8200	0.6800	0.6800	-9.333%	11	1,962	+44.118%
2026-07-24	0.8500	0.8600	0.7500	0.7500	-21.053%	10	1,953	+30.667%
2026-07-23	1.0000	1.0000	0.9500	0.9500	-38.710%	9	1,952	+3.158%
2026-07-21	1.6500	1.6500	1.5400	1.5500	-20.513%	14	1,952	-36.774%
2026-07-20	1.9500	1.9500	1.9500	1.9500	+10.795%	3	1,953	-49.744%
2026-07-17	1.8400	1.8800	1.7200	1.7600	-19.635%	30	1,950	-44.318%
2026-07-16	2.3000	2.4500	2.1900	2.1900	-6.410%	12	1,979	-55.251%
2026-07-15	2.3600	2.4300	2.3400	2.3400	+13.043%	5	1,978	-58.120%
2026-07-13	2.0000	2.0900	2.0000	2.0700	+15.642%	13	1,975	-52.657%
2026-07-10	1.9200	1.9800	1.7900	1.7900	-11.823%	20	1,975	-45.251%
2026-07-07	2.0500	2.0500	1.9700	2.0300	-1.456%	235	1,987	-51.724%
2026-07-06	2.1500	2.1500	1.9100	2.0600	+0.980%	41	1,987	-52.427%
2026-07-02	2.0200	2.0700	2.0100	2.0400	+2.513%	118	1,988	-51.961%
2026-07-01	1.6300	1.9900	1.6300	1.9900	+13.068%	17	1,988	-50.754%
2026-06-30	1.7700	1.7700	1.7600	1.7600	-1.124%	5	1,987	-44.318%
2026-06-29	1.5500	2.2500	1.5500	1.7800	+33.835%	432	1,984	-44.944%
2026-06-26	1.4500	1.4500	1.3300	1.3300	+1.527%	4	2,016	-26.316%
2026-06-25	1.4200	1.4200	1.3100	1.3100	-27.222%	30	2,015	-25.191%
2026-06-24	1.7300	1.9000	1.6700	1.8000	+15.385%	129	2,025	-45.556%
2026-06-23	1.7000	1.7500	1.5600	1.5600	-9.302%	32	2,036	-37.179%
2026-06-22	2.1500	2.1500	1.7000	1.7200	-25.541%	67	2,034	-43.023%
2026-06-18	1.9200	2.4200	1.8300	2.3100	+16.667%	102	2,002	-57.576%
2026-06-17	2.2000	2.2000	1.9600	1.9800	-12.775%	97	2,002	-50.505%
2026-06-16	2.3000	2.5100	2.2200	2.2700	+1.339%	46	2,000	-56.828%
2026-06-15	2.3000	2.3000	2.1900	2.2400	+19.786%	46	2,001	-56.250%
2026-06-12	1.7700	1.9400	1.7700	1.8700	-2.604%	110	2,021	-47.594%
2026-06-11	1.8300	1.9200	1.7800	1.9200	-3.030%	64	1,962	-48.958%
2026-06-10	2.5200	2.5200	1.9800	1.9800	-16.102%	82	1,940	-50.505%
2026-06-09	2.3500	2.3600	2.3500	2.3600	-2.479%	6	1,927	-58.475%
2026-06-08	2.8000	2.8000	2.4200	2.4200	-11.029%	23	1,922	-59.504%
2026-06-05	3.5000	3.6000	2.7200	2.7200	-21.159%	109	1,920	-63.971%
2026-06-04	3.4500	3.4500	3.3000	3.4500	+13.861%	66	1,909	-71.594%
2026-06-03	3.6200	3.6500	2.9800	3.0300	-15.833%	185	1,861	-67.657%
2026-06-02	3.6000	3.9000	3.6000	3.6000	-12.195%	629	1,840	-72.778%
2026-06-01	4.2000	4.2800	4.0300	4.1000	-14.405%	357	1,573	-76.098%
2026-05-29	4.9000	4.9000	4.7100	4.7900	-6.078%	302	1,553	-79.541%
2026-05-28	4.7000	5.1500	4.5300	5.1000	+6.918%	269	1,553	-80.784%
2026-05-27	4.1500	4.8100	4.1500	4.7700	+31.405%	358	1,554	-79.455%
2026-05-26	3.7500	3.7500	3.6300	3.6300	-8.101%	51	1,557	-73.003%
2026-05-22	3.9500	3.9500	3.9500	3.9500	+5.333%	2	1,560	-75.190%
2026-05-21	3.3500	4.0000	3.3500	3.7500	+7.143%	45	1,545	-73.867%
2026-05-20	3.5300	3.5400	3.4000	3.5000	+26.354%	82	1,545	-72.000%
2026-05-19	3.2300	3.2300	2.7100	2.7700	-20.857%	116	1,502	-64.621%
2026-05-18	3.9000	3.9000	3.5000	3.5000	0.000%	109	1,502	-72.000%
2026-05-15	3.5000	3.6800	3.4000	3.5000	-19.540%	120	1,502	-72.000%
2026-05-14	4.2500	4.3500	4.1500	4.3500	+1.874%	115	1,471	-77.471%
2026-05-13	3.6500	4.3300	3.6200	4.2700	+25.220%	133	1,431	-77.049%
2026-05-12	3.7500	3.7500	3.3900	3.4100	-23.371%	91	1,431	-71.261%
2026-05-11	4.6600	4.6600	4.4500	4.4500	-6.118%	13	1,431	-77.978%
2026-05-08	4.8500	4.8600	4.7100	4.7400	-0.629%	81	1,422	-79.325%
2026-05-07	4.9200	4.9200	4.7700	4.7700	-14.054%	43	1,423	-79.455%
2026-05-06	5.0500	5.5500	5.0500	5.5500	+8.824%	147	1,424	-82.342%
2026-05-05	5.6200	5.9000	5.0000	5.1000	+3.659%	76	1,339	-80.784%
2026-05-04	5.9000	5.9000	4.9200	4.9200	+6.957%	47	1,334	-80.081%
2026-05-01	4.6200	5.2500	4.6000	4.6000	+5.023%	67	1,327	-78.696%
2026-04-30	3.9500	4.3800	3.2500	4.3800	-9.129%	57	1,327	-77.626%
2026-04-29	4.9000	5.2500	4.5900	4.8200	+11.833%	681	1,322	-79.668%
2026-04-28	4.5200	4.6300	4.3000	4.3100	-11.861%	48	1,691	-77.262%
2026-04-27	5.0000	5.1000	4.7800	4.8900	-5.962%	259	1,690	-79.959%
2026-04-24	4.4900	5.3000	4.4100	5.2000	+31.980%	1,358	1,457	-81.154%
2026-04-23	3.9000	4.2700	3.8500	3.9400	+1.026%	373	411	-75.127%
2026-04-22	3.4500	3.9000	3.3000	3.9000	+15.385%	81	0	-74.872%
2026-04-21	3.6500	3.8500	3.3800	3.3800	+13.423%	53	0	-71.006%
2026-04-20	3.0300	3.0300	2.9800	2.9800	0.000%	8	0	-67.114%