AMZN261218C00390000
AMZN Dec 18 2026 390.00 Call
optionOPRA
EODOct 6, 2026
0.07USD-46.154%(-0.06)4Vol667OI
AMZN261218C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -46.154% | 4 | 669 | 0.000% |
| 2026-10-05 | 0.0800 | 0.1300 | 0.0800 | 0.1300 | -18.750% | 4 | 669 | -46.154% |
| 2026-10-02 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | +14.286% | 2 | 671 | -56.250% |
| 2026-10-01 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | +27.273% | 6 | 671 | -50.000% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 2 | 670 | -36.364% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | -7.692% | 5 | 669 | -41.667% |
| 2026-09-28 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -23.529% | 127 | 669 | -46.154% |
| 2026-09-25 | 0.1500 | 0.1700 | 0.1400 | 0.1700 | 0.000% | 4 | 668 | -58.824% |
| 2026-09-24 | 0.1400 | 0.1800 | 0.1400 | 0.1700 | -19.048% | 223 | 472 | -58.824% |
| 2026-09-23 | 0.2100 | 0.2600 | 0.1900 | 0.2100 | -8.696% | 7 | 468 | -66.667% |
| 2026-09-22 | 0.2700 | 0.2700 | 0.2200 | 0.2300 | -14.815% | 11 | 470 | -69.565% |
| 2026-09-21 | 0.2300 | 0.2700 | 0.2200 | 0.2700 | +22.727% | 28 | 476 | -74.074% |
| 2026-09-17 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | +10.000% | 12 | 466 | -68.182% |
| 2026-09-15 | 0.2900 | 0.2900 | 0.2000 | 0.2000 | -41.176% | 15 | 466 | -65.000% |
| 2026-09-14 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | -8.108% | 3 | 465 | -79.412% |
| 2026-09-11 | 0.3300 | 0.3700 | 0.3300 | 0.3700 | +5.714% | 3 | 466 | -81.081% |
| 2026-09-10 | 0.4300 | 0.4300 | 0.3000 | 0.3500 | -2.778% | 12 | 466 | -80.000% |
| 2026-09-09 | 0.4000 | 0.4100 | 0.3600 | 0.3600 | -18.182% | 14 | 467 | -80.556% |
| 2026-09-08 | 0.4200 | 0.4500 | 0.4200 | 0.4400 | +4.762% | 21 | 447 | -84.091% |
| 2026-09-04 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.000% | 4 | 449 | -83.333% |
| 2026-09-03 | 0.4300 | 0.4700 | 0.4100 | 0.4200 | +16.667% | 17 | 446 | -83.333% |
| 2026-09-01 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | -20.000% | 9 | 444 | -80.556% |
| 2026-08-31 | 0.6000 | 0.6000 | 0.4500 | 0.4500 | -35.714% | 29 | 441 | -84.444% |
| 2026-08-28 | 0.7700 | 0.8000 | 0.6900 | 0.7000 | +59.091% | 126 | 464 | -90.000% |
| 2026-08-27 | 0.4200 | 0.4900 | 0.4100 | 0.4400 | -13.725% | 32 | 467 | -84.091% |
| 2026-08-26 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | -10.526% | 7 | 472 | -86.275% |
| 2026-08-25 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | -10.938% | 2 | 472 | -87.719% |
| 2026-08-24 | 0.6100 | 0.6500 | 0.6100 | 0.6400 | +1.587% | 7 | 466 | -89.063% |
| 2026-08-21 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | -5.970% | 103 | 368 | -88.889% |
| 2026-08-20 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | -17.284% | 23 | 387 | -89.552% |
| 2026-08-19 | 0.6200 | 0.8300 | 0.6200 | 0.8100 | +30.645% | 35 | 381 | -91.358% |
| 2026-08-18 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -7.463% | 1 | 380 | -88.710% |
| 2026-08-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -18.293% | 2 | 382 | -89.552% |
| 2026-08-14 | 0.8200 | 0.8600 | 0.8000 | 0.8200 | -26.126% | 106 | 375 | -91.463% |
| 2026-08-12 | 1.1600 | 1.1600 | 1.1000 | 1.1100 | -17.778% | 71 | 378 | -93.694% |
| 2026-08-11 | 1.5400 | 1.5900 | 1.3300 | 1.3500 | -26.630% | 72 | 380 | -94.815% |
| 2026-08-10 | 1.8900 | 1.9100 | 1.7900 | 1.8400 | +10.180% | 57 | 383 | -96.196% |
| 2026-08-07 | 1.8100 | 1.9400 | 1.6600 | 1.6700 | -2.907% | 145 | 376 | -95.808% |
| 2026-08-06 | 1.7900 | 1.7900 | 1.7200 | 1.7200 | +2.994% | 123 | 373 | -95.930% |
| 2026-08-05 | 2.1900 | 2.2100 | 1.6100 | 1.6700 | -28.017% | 74 | 391 | -95.808% |
| 2026-08-04 | 2.2500 | 2.4900 | 2.2000 | 2.3200 | -22.667% | 22 | 383 | -96.983% |
| 2026-08-03 | 2.2000 | 3.0300 | 2.2000 | 3.0000 | +77.515% | 48 | 408 | -97.667% |
| 2026-07-31 | 1.3600 | 1.6900 | 1.3600 | 1.6900 | +252.083% | 169 | 441 | -95.858% |
| 2026-07-29 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | -4.000% | 2 | 442 | -85.417% |
| 2026-07-28 | 0.5000 | 0.5200 | 0.4200 | 0.5000 | -18.033% | 67 | 392 | -86.000% |
| 2026-07-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -20.779% | 92 | 337 | -88.525% |
| 2026-07-23 | 0.9500 | 0.9500 | 0.7600 | 0.7700 | -30.000% | 49 | 337 | -90.909% |
| 2026-07-22 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | -14.062% | 3 | 337 | -93.636% |
| 2026-07-21 | 1.2500 | 1.2900 | 1.2200 | 1.2800 | -14.094% | 327 | 333 | -94.531% |
| 2026-07-20 | 1.4500 | 1.5900 | 1.4500 | 1.4900 | -1.325% | 99 | 304 | -95.302% |
| 2026-07-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 1 | 304 | -95.364% |
| 2026-07-16 | 1.8500 | 1.8500 | 1.6500 | 1.6500 | -17.500% | 3 | 301 | -95.758% |
| 2026-07-15 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | +18.343% | 2 | 301 | -96.500% |
| 2026-07-13 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | +4.321% | 190 | 291 | -95.858% |
| 2026-07-10 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | +21.805% | 5 | 292 | -95.679% |
| 2026-07-09 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -20.359% | 2 | 290 | -94.737% |
| 2026-07-07 | 1.6800 | 1.7100 | 1.6500 | 1.6700 | -1.765% | 234 | 281 | -95.808% |
| 2026-07-06 | 1.6900 | 1.7100 | 1.6600 | 1.7000 | 0.000% | 233 | 277 | -95.882% |
| 2026-07-02 | 1.8100 | 1.8100 | 1.6900 | 1.7000 | +14.094% | 121 | 275 | -95.882% |
| 2026-06-30 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | -3.247% | 12 | 272 | -95.302% |
| 2026-06-29 | 1.8100 | 1.8100 | 1.5300 | 1.5400 | +37.500% | 267 | 277 | -95.455% |
| 2026-06-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -2.609% | 1 | 276 | -93.750% |
| 2026-06-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -17.266% | 2 | 276 | -93.913% |
| 2026-06-24 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | +3.731% | 2 | 275 | -94.964% |
| 2026-06-23 | 1.5200 | 1.5200 | 1.3400 | 1.3400 | -11.258% | 118 | 176 | -94.776% |
| 2026-06-22 | 1.6000 | 1.6000 | 1.5000 | 1.5100 | -22.564% | 50 | 181 | -95.364% |
| 2026-06-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +14.035% | 1 | 181 | -96.410% |
| 2026-06-17 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -9.524% | 3 | 178 | -95.906% |
| 2026-06-15 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -18.534% | 6 | 184 | -96.296% |
| 2026-06-08 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.695% | 1 | 184 | -96.983% |
| 2026-06-05 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -7.451% | 15 | 192 | -97.034% |
| 2026-06-03 | 3.1000 | 3.1000 | 2.5500 | 2.5500 | -26.513% | 73 | 193 | -97.255% |
| 2026-06-01 | 3.5200 | 3.5200 | 3.4700 | 3.4700 | -18.353% | 30 | 193 | -97.983% |
| 2026-05-28 | 3.8000 | 4.2500 | 3.8000 | 4.2500 | +8.974% | 59 | 178 | -98.353% |
| 2026-05-27 | 3.7900 | 3.9000 | 3.7900 | 3.9000 | +24.204% | 12 | 176 | -98.205% |
| 2026-05-26 | 3.3000 | 3.3000 | 3.1100 | 3.1400 | -1.875% | 41 | 173 | -97.771% |
| 2026-05-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +7.023% | 1 | 173 | -97.813% |
| 2026-05-20 | 2.7500 | 3.0000 | 2.7500 | 2.9900 | +17.255% | 42 | 172 | -97.659% |
| 2026-05-19 | 2.6500 | 2.6500 | 2.2700 | 2.5500 | -21.296% | 284 | 177 | -97.255% |
| 2026-05-18 | 3.1100 | 3.2400 | 3.1100 | 3.2400 | +7.285% | 41 | 174 | -97.840% |
| 2026-05-15 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | -16.111% | 121 | 180 | -97.682% |
| 2026-05-14 | 3.5200 | 3.6300 | 3.4800 | 3.6000 | +1.408% | 86 | 172 | -98.056% |
| 2026-05-13 | 2.9900 | 3.5800 | 2.9900 | 3.5500 | +21.160% | 91 | 160 | -98.028% |
| 2026-05-12 | 3.0000 | 3.0600 | 2.9300 | 2.9300 | -19.284% | 90 | 158 | -97.611% |
| 2026-05-11 | 3.8800 | 3.9400 | 3.6300 | 3.6300 | -9.250% | 41 | 161 | -98.072% |
| 2026-05-08 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +2.564% | 21 | 165 | -98.250% |
| 2026-05-07 | 4.1000 | 4.1000 | 3.8800 | 3.9000 | -16.129% | 86 | 168 | -98.205% |
| 2026-05-06 | 4.4300 | 4.6500 | 4.4100 | 4.6500 | +10.451% | 12 | 162 | -98.495% |
| 2026-05-05 | 4.7000 | 4.9500 | 4.2100 | 4.2100 | +2.683% | 76 | 171 | -98.337% |
| 2026-05-04 | 4.2000 | 5.0500 | 4.1000 | 4.1000 | +2.500% | 77 | 160 | -98.293% |
| 2026-05-01 | 3.8400 | 4.3800 | 3.8400 | 4.0000 | +11.111% | 96 | 78 | -98.250% |
| 2026-04-30 | 3.9500 | 3.9500 | 2.9100 | 3.6000 | -12.195% | 506 | 519 | -98.056% |
| 2026-04-29 | 4.1000 | 4.4500 | 4.1000 | 4.1000 | 0.000% | 520 | 519 | -98.293% |