AMZN261218C00400000
AMZN Dec 18 2026 400.00 Call
optionOPRA
EODOct 6, 2026
0.07USD-30.000%(-0.03)3Vol2,148OI
AMZN261218C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -30.000% | 3 | 2,148 | 0.000% |
| 2026-10-05 | 0.0700 | 0.1000 | 0.0600 | 0.1000 | +25.000% | 6 | 2,142 | -30.000% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 2,142 | -12.500% |
| 2026-10-01 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -20.000% | 84 | 2,139 | -12.500% |
| 2026-09-30 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 122 | 2,079 | -30.000% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | 0.000% | 36 | 2,078 | -30.000% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 91 | 2,147 | -30.000% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.0900 | 0.1100 | 0.000% | 134 | 2,090 | -36.364% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 62 | 2,103 | -36.364% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -33.333% | 8 | 2,097 | -41.667% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 100 | 1,997 | -61.111% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +70.000% | 1 | 1,997 | -58.824% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -44.444% | 3 | 1,997 | -30.000% |
| 2026-09-17 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | +63.636% | 37 | 1,989 | -61.111% |
| 2026-09-16 | 0.1600 | 0.1700 | 0.1100 | 0.1100 | -42.105% | 8 | 1,994 | -36.364% |
| 2026-09-15 | 0.2000 | 0.2000 | 0.1700 | 0.1900 | -13.636% | 11 | 1,994 | -63.158% |
| 2026-09-14 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -15.385% | 5 | 1,994 | -68.182% |
| 2026-09-11 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | +8.333% | 9 | 1,994 | -73.077% |
| 2026-09-10 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -17.241% | 13 | 1,983 | -70.833% |
| 2026-09-09 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | -3.333% | 14 | 1,971 | -75.862% |
| 2026-09-08 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -3.226% | 2 | 1,972 | -76.667% |
| 2026-09-04 | 0.3500 | 0.3500 | 0.2900 | 0.3100 | -6.061% | 5 | 1,972 | -77.419% |
| 2026-09-03 | 0.3100 | 0.3500 | 0.2800 | 0.3300 | +13.793% | 5 | 1,970 | -78.788% |
| 2026-09-02 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | +3.571% | 7 | 1,970 | -75.862% |
| 2026-09-01 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -15.152% | 3 | 1,970 | -75.000% |
| 2026-08-31 | 0.4200 | 0.4200 | 0.3300 | 0.3300 | -38.889% | 29 | 1,997 | -78.788% |
| 2026-08-28 | 0.3500 | 0.6000 | 0.3500 | 0.5400 | +63.636% | 55 | 1,984 | -87.037% |
| 2026-08-27 | 0.3300 | 0.3600 | 0.2800 | 0.3300 | -13.158% | 160 | 1,985 | -78.788% |
| 2026-08-26 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -17.391% | 15 | 1,994 | -81.579% |
| 2026-08-25 | 0.5000 | 0.5000 | 0.4400 | 0.4600 | -9.804% | 4 | 1,993 | -84.783% |
| 2026-08-24 | 0.5000 | 0.5100 | 0.4300 | 0.5100 | +15.909% | 40 | 1,992 | -86.275% |
| 2026-08-21 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -18.519% | 382 | 2,043 | -84.091% |
| 2026-08-20 | 0.6500 | 0.6500 | 0.5000 | 0.5400 | -16.923% | 77 | 1,998 | -87.037% |
| 2026-08-19 | 0.5100 | 0.6500 | 0.5100 | 0.6500 | +22.642% | 64 | 1,988 | -89.231% |
| 2026-08-18 | 0.5000 | 0.5300 | 0.4700 | 0.5300 | 0.000% | 42 | 1,983 | -86.792% |
| 2026-08-17 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | -10.169% | 141 | 1,983 | -86.792% |
| 2026-08-14 | 0.6400 | 0.6400 | 0.5900 | 0.5900 | -9.231% | 2 | 1,981 | -88.136% |
| 2026-08-13 | 0.8100 | 0.8200 | 0.6500 | 0.6500 | -24.419% | 1,054 | 1,165 | -89.231% |
| 2026-08-12 | 0.9000 | 0.9000 | 0.8100 | 0.8600 | -14.000% | 159 | 1,055 | -91.860% |
| 2026-08-11 | 1.3600 | 1.3600 | 1.0000 | 1.0000 | -27.536% | 43 | 1,052 | -93.000% |
| 2026-08-10 | 1.3600 | 1.6700 | 1.3600 | 1.3800 | +2.985% | 80 | 1,050 | -94.928% |
| 2026-08-07 | 1.3100 | 1.5600 | 1.2800 | 1.3400 | +6.349% | 103 | 1,046 | -94.776% |
| 2026-08-06 | 1.4000 | 1.4000 | 1.2500 | 1.2600 | -3.077% | 9 | 1,046 | -94.444% |
| 2026-08-05 | 1.7100 | 1.7100 | 1.3000 | 1.3000 | -30.481% | 127 | 1,000 | -94.615% |
| 2026-08-04 | 1.8000 | 2.0300 | 1.7000 | 1.8700 | -19.742% | 218 | 900 | -96.257% |
| 2026-08-03 | 1.6600 | 2.4400 | 1.6500 | 2.3300 | +77.863% | 719 | 844 | -96.996% |
| 2026-07-31 | 1.8400 | 1.8400 | 1.1500 | 1.3100 | +114.754% | 597 | 1,023 | -94.656% |
| 2026-07-30 | 0.5700 | 0.6400 | 0.5600 | 0.6100 | +60.526% | 18 | 1,008 | -88.525% |
| 2026-07-28 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -22.449% | 5 | 1,006 | -81.579% |
| 2026-07-27 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 1,007 | -85.714% |
| 2026-07-24 | 0.5500 | 0.5500 | 0.4800 | 0.5100 | -17.742% | 19 | 1,004 | -86.275% |
| 2026-07-23 | 0.7500 | 0.7500 | 0.6200 | 0.6200 | -33.333% | 74 | 937 | -88.710% |
| 2026-07-22 | 0.9100 | 0.9500 | 0.8400 | 0.9300 | -7.921% | 187 | 970 | -92.473% |
| 2026-07-21 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | -15.833% | 372 | 940 | -93.069% |
| 2026-07-20 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -1.639% | 19 | 938 | -94.167% |
| 2026-07-17 | 1.2400 | 1.2800 | 1.2200 | 1.2200 | -15.862% | 7 | 943 | -94.262% |
| 2026-07-16 | 1.7500 | 1.7500 | 1.4500 | 1.4500 | -10.494% | 4 | 945 | -95.172% |
| 2026-07-15 | 1.5400 | 1.6200 | 1.5400 | 1.6200 | +29.600% | 14 | 935 | -95.679% |
| 2026-07-14 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -11.972% | 12 | 927 | -94.400% |
| 2026-07-13 | 1.3000 | 1.4200 | 1.3000 | 1.4200 | +9.231% | 3 | 925 | -95.070% |
| 2026-07-10 | 1.5000 | 1.5000 | 1.3000 | 1.3000 | +4.000% | 9 | 924 | -94.615% |
| 2026-07-09 | 1.1400 | 1.2500 | 1.1400 | 1.2500 | +5.932% | 2 | 922 | -94.400% |
| 2026-07-08 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | -16.901% | 38 | 885 | -94.068% |
| 2026-07-06 | 1.3400 | 1.4200 | 1.3400 | 1.4200 | -4.054% | 111 | 782 | -95.070% |
| 2026-07-02 | 1.3700 | 1.5000 | 1.3700 | 1.4800 | +6.475% | 6 | 782 | -95.270% |
| 2026-07-01 | 1.2800 | 1.4300 | 1.2800 | 1.3900 | +18.803% | 261 | 620 | -94.964% |
| 2026-06-30 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -11.364% | 1 | 620 | -94.017% |
| 2026-06-29 | 1.3500 | 1.6100 | 1.2800 | 1.3200 | +40.426% | 235 | 593 | -94.697% |
| 2026-06-26 | 1.0300 | 1.0300 | 0.9400 | 0.9400 | -2.083% | 9 | 585 | -92.553% |
| 2026-06-25 | 1.0200 | 1.0200 | 0.9500 | 0.9600 | -25.000% | 20 | 582 | -92.708% |
| 2026-06-24 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | +14.286% | 3 | 582 | -94.531% |
| 2026-06-23 | 1.2500 | 1.2700 | 1.1200 | 1.1200 | -10.400% | 38 | 568 | -93.750% |
| 2026-06-22 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | -26.036% | 27 | 557 | -94.400% |
| 2026-06-18 | 1.3400 | 1.7000 | 1.3400 | 1.6900 | +17.361% | 8 | 559 | -95.858% |
| 2026-06-17 | 1.4500 | 1.5400 | 1.4100 | 1.4400 | -5.263% | 13 | 558 | -95.139% |
| 2026-06-16 | 1.6000 | 1.8000 | 1.5200 | 1.5200 | -7.317% | 56 | 573 | -95.395% |
| 2026-06-15 | 1.6000 | 1.6500 | 1.5800 | 1.6400 | +22.388% | 22 | 587 | -95.732% |
| 2026-06-12 | 1.2700 | 1.4200 | 1.2700 | 1.3400 | -6.944% | 204 | 517 | -94.776% |
| 2026-06-11 | 1.3700 | 1.4400 | 1.3000 | 1.4400 | 0.000% | 12 | 518 | -95.139% |
| 2026-06-10 | 1.6500 | 1.6500 | 1.4200 | 1.4400 | -20.000% | 99 | 578 | -95.139% |
| 2026-06-09 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 0.000% | 3 | 579 | -96.111% |
| 2026-06-08 | 1.9400 | 1.9400 | 1.7000 | 1.8000 | -7.692% | 27 | 579 | -96.111% |
| 2026-06-05 | 2.4500 | 2.4500 | 1.9500 | 1.9500 | -22.000% | 34 | 571 | -96.410% |
| 2026-06-04 | 2.3300 | 2.5000 | 2.3300 | 2.5000 | +13.636% | 8 | 571 | -97.200% |
| 2026-06-03 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -16.981% | 5 | 572 | -96.818% |
| 2026-06-02 | 2.8500 | 2.8500 | 2.6500 | 2.6500 | -10.169% | 39 | 570 | -97.358% |
| 2026-06-01 | 3.1500 | 3.1500 | 2.9500 | 2.9500 | -12.722% | 74 | 557 | -97.627% |
| 2026-05-29 | 3.5000 | 3.5500 | 3.3500 | 3.3800 | -5.587% | 63 | 514 | -97.929% |
| 2026-05-28 | 3.3500 | 3.7000 | 2.9900 | 3.5800 | +6.866% | 22 | 508 | -98.045% |
| 2026-05-27 | 3.2500 | 3.3800 | 3.2100 | 3.3500 | +32.937% | 259 | 284 | -97.910% |
| 2026-05-26 | 2.7500 | 2.7500 | 2.5200 | 2.5200 | -10.954% | 102 | 299 | -97.222% |
| 2026-05-22 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +2.909% | 10 | 294 | -97.527% |
| 2026-05-21 | 2.4400 | 2.7700 | 2.3000 | 2.7500 | +13.636% | 10 | 294 | -97.455% |
| 2026-05-20 | 2.4500 | 2.5000 | 2.4000 | 2.4200 | +15.238% | 50 | 298 | -97.107% |
| 2026-05-19 | 2.1900 | 2.1900 | 1.8700 | 2.1000 | -14.286% | 77 | 280 | -96.667% |
| 2026-05-18 | 2.5800 | 2.8000 | 2.4500 | 2.4500 | -3.543% | 64 | 271 | -97.143% |
| 2026-05-15 | 2.4600 | 2.6900 | 2.4000 | 2.5400 | -16.721% | 47 | 261 | -97.244% |
| 2026-05-14 | 2.9000 | 3.0500 | 2.9000 | 3.0500 | +1.667% | 64 | 252 | -97.705% |
| 2026-05-13 | 2.5100 | 3.0600 | 2.5100 | 3.0000 | +26.050% | 52 | 237 | -97.667% |
| 2026-05-12 | 2.6000 | 2.6000 | 2.3700 | 2.3800 | -18.213% | 85 | 235 | -97.059% |
| 2026-05-11 | 3.2000 | 3.3000 | 2.9100 | 2.9100 | -13.650% | 84 | 220 | -97.595% |
| 2026-05-08 | 3.3400 | 3.3700 | 3.3200 | 3.3700 | +2.121% | 41 | 220 | -97.923% |
| 2026-05-07 | 3.4400 | 3.5200 | 3.2600 | 3.3000 | -15.385% | 90 | 215 | -97.879% |
| 2026-05-06 | 3.5800 | 3.9000 | 3.5400 | 3.9000 | +6.849% | 62 | 206 | -98.205% |
| 2026-05-05 | 4.2500 | 4.2500 | 3.5300 | 3.6500 | 0.000% | 215 | 206 | -98.082% |