AMZN261218C00410000
AMZN Dec 18 2026 410.00 Call
optionOPRA
EODOct 6, 2026
0.05USD0.000%(0.00)147Vol8,515OI
AMZN261218C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 147 | 8,510 | 0.000% |
| 2026-10-05 | 0.0700 | 0.0800 | 0.0500 | 0.0500 | 0.000% | 17 | 8,500 | 0.000% |
| 2026-10-02 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 62 | 8,560 | 0.000% |
| 2026-10-01 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | +20.000% | 20 | 8,556 | -16.667% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -28.571% | 27 | 8,554 | 0.000% |
| 2026-09-29 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | -12.500% | 2 | 8,555 | -28.571% |
| 2026-09-28 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | +14.286% | 41 | 8,566 | -37.500% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -30.000% | 12 | 8,566 | -28.571% |
| 2026-09-23 | 0.1400 | 0.1400 | 0.0900 | 0.1000 | -28.571% | 34 | 8,546 | -50.000% |
| 2026-09-22 | 0.1200 | 0.1500 | 0.1100 | 0.1400 | 0.000% | 178 | 8,547 | -64.286% |
| 2026-09-21 | 0.0700 | 0.1400 | 0.0700 | 0.1400 | +40.000% | 686 | 8,358 | -64.286% |
| 2026-09-18 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -16.667% | 10 | 8,357 | -50.000% |
| 2026-09-17 | 0.1000 | 0.1200 | 0.0900 | 0.1200 | +20.000% | 4 | 8,359 | -58.333% |
| 2026-09-16 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -28.571% | 37 | 8,390 | -50.000% |
| 2026-09-15 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | -17.647% | 44 | 8,378 | -64.286% |
| 2026-09-14 | 0.2000 | 0.2400 | 0.1500 | 0.1700 | -10.526% | 14 | 8,378 | -70.588% |
| 2026-09-11 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | 0.000% | 37 | 8,378 | -73.684% |
| 2026-09-10 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 8,377 | -73.684% |
| 2026-09-09 | 0.1800 | 0.2500 | 0.1800 | 0.2100 | -16.000% | 236 | 8,224 | -76.190% |
| 2026-09-08 | 0.2600 | 0.2700 | 0.2100 | 0.2500 | +13.636% | 30 | 8,199 | -80.000% |
| 2026-09-04 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 3 | 8,199 | -77.273% |
| 2026-09-03 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | +25.000% | 138 | 8,168 | -80.000% |
| 2026-09-02 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -9.091% | 16 | 8,183 | -75.000% |
| 2026-09-01 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -21.429% | 12 | 8,181 | -77.273% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.2300 | 0.2800 | -30.000% | 52 | 8,171 | -82.143% |
| 2026-08-28 | 0.2500 | 0.4200 | 0.2500 | 0.4000 | +60.000% | 140 | 8,124 | -87.500% |
| 2026-08-27 | 0.2700 | 0.2700 | 0.2200 | 0.2500 | -13.793% | 52 | 8,095 | -80.000% |
| 2026-08-26 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | -6.452% | 204 | 8,294 | -82.759% |
| 2026-08-25 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | -11.429% | 18 | 8,288 | -83.871% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3200 | 0.3500 | +6.061% | 46 | 8,261 | -85.714% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -10.811% | 4,128 | 5,560 | -84.848% |
| 2026-08-20 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | -22.917% | 39 | 5,565 | -86.486% |
| 2026-08-19 | 0.4500 | 0.4900 | 0.4400 | 0.4800 | +26.316% | 21 | 5,561 | -89.583% |
| 2026-08-18 | 0.3700 | 0.3900 | 0.3500 | 0.3800 | 0.000% | 16 | 5,556 | -86.842% |
| 2026-08-17 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | -17.391% | 19 | 5,554 | -86.842% |
| 2026-08-14 | 0.5100 | 0.5100 | 0.4500 | 0.4600 | -9.804% | 5 | 5,550 | -89.130% |
| 2026-08-13 | 0.5800 | 0.5800 | 0.4900 | 0.5100 | -21.538% | 17 | 5,543 | -90.196% |
| 2026-08-12 | 0.6700 | 0.7000 | 0.6200 | 0.6500 | -14.474% | 61 | 5,540 | -92.308% |
| 2026-08-11 | 0.9400 | 0.9600 | 0.7100 | 0.7600 | -29.630% | 2,141 | 3,702 | -93.421% |
| 2026-08-10 | 1.2700 | 1.2700 | 1.0800 | 1.0800 | +8.000% | 21 | 3,681 | -95.370% |
| 2026-08-07 | 1.1700 | 1.2200 | 1.0000 | 1.0000 | -7.407% | 115 | 3,663 | -95.000% |
| 2026-08-06 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | +11.340% | 6 | 3,660 | -95.370% |
| 2026-08-05 | 1.3700 | 1.3800 | 0.9500 | 0.9700 | -34.014% | 2,285 | 1,544 | -94.845% |
| 2026-08-04 | 1.5500 | 1.5500 | 1.3700 | 1.4700 | -23.834% | 204 | 1,537 | -96.599% |
| 2026-08-03 | 1.1400 | 1.9500 | 1.1400 | 1.9300 | +78.704% | 945 | 1,185 | -97.409% |
| 2026-07-31 | 0.8200 | 1.0800 | 0.8100 | 1.0800 | +140.000% | 583 | 1,221 | -95.370% |
| 2026-07-30 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | +45.161% | 6 | 1,216 | -88.889% |
| 2026-07-29 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +3.333% | 31 | 1,188 | -83.871% |
| 2026-07-28 | 0.3200 | 0.3400 | 0.3000 | 0.3000 | -11.765% | 17 | 1,198 | -83.333% |
| 2026-07-27 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -10.526% | 52 | 1,146 | -85.294% |
| 2026-07-24 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | -22.449% | 179 | 1,184 | -86.842% |
| 2026-07-23 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | -32.877% | 59 | 1,212 | -89.796% |
| 2026-07-22 | 0.7800 | 0.7800 | 0.6700 | 0.7300 | -8.750% | 230 | 1,134 | -93.151% |
| 2026-07-21 | 0.8500 | 0.8900 | 0.8000 | 0.8000 | -20.000% | 292 | 1,010 | -93.750% |
| 2026-07-20 | 1.0900 | 1.0900 | 0.9800 | 1.0000 | -3.846% | 22 | 1,006 | -95.000% |
| 2026-07-17 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -9.565% | 2 | 1,005 | -95.192% |
| 2026-07-16 | 1.4000 | 1.4000 | 1.1500 | 1.1500 | -13.534% | 7 | 1,003 | -95.652% |
| 2026-07-15 | 1.1800 | 1.4100 | 1.1800 | 1.3300 | +23.148% | 16 | 1,001 | -96.241% |
| 2026-07-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -10.000% | 1 | 1,000 | -95.370% |
| 2026-07-13 | 1.0600 | 1.2000 | 1.0600 | 1.2000 | +4.348% | 4 | 998 | -95.833% |
| 2026-07-10 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +17.347% | 10 | 988 | -95.652% |
| 2026-07-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -21.600% | 1 | 988 | -94.898% |
| 2026-07-07 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +5.042% | 1 | 988 | -96.000% |
| 2026-07-06 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | -5.556% | 4 | 987 | -95.798% |
| 2026-07-02 | 1.1500 | 1.2600 | 1.1500 | 1.2600 | +10.526% | 23 | 985 | -96.032% |
| 2026-07-01 | 1.1800 | 1.2000 | 1.1300 | 1.1400 | +8.571% | 100 | 983 | -95.614% |
| 2026-06-30 | 1.2000 | 1.2000 | 1.0500 | 1.0500 | -25.000% | 2 | 982 | -95.238% |
| 2026-06-29 | 1.2600 | 1.4000 | 1.2600 | 1.4000 | +66.667% | 191 | 926 | -96.429% |
| 2026-06-26 | 0.8700 | 0.8900 | 0.8000 | 0.8400 | -3.448% | 72 | 862 | -94.048% |
| 2026-06-25 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -11.224% | 11 | 862 | -94.253% |
| 2026-06-24 | 1.0900 | 1.1200 | 0.9800 | 0.9800 | +4.255% | 9 | 861 | -94.898% |
| 2026-06-23 | 1.0300 | 1.0300 | 0.9400 | 0.9400 | -18.261% | 112 | 820 | -94.681% |
| 2026-06-22 | 1.2500 | 1.2500 | 1.1000 | 1.1500 | -22.297% | 88 | 768 | -95.652% |
| 2026-06-18 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | +12.977% | 2 | 767 | -96.622% |
| 2026-06-17 | 1.2800 | 1.3100 | 1.2200 | 1.3100 | -10.884% | 84 | 714 | -96.183% |
| 2026-06-16 | 1.4800 | 1.4800 | 1.3800 | 1.4700 | +8.889% | 125 | 739 | -96.599% |
| 2026-06-15 | 1.4900 | 1.4900 | 1.3500 | 1.3500 | +8.000% | 47 | 726 | -96.296% |
| 2026-06-12 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | -4.580% | 109 | 714 | -96.000% |
| 2026-06-11 | 1.2300 | 1.3100 | 1.1300 | 1.3100 | +6.504% | 63 | 654 | -96.183% |
| 2026-06-10 | 1.3100 | 1.3100 | 1.2300 | 1.2300 | -20.645% | 31 | 655 | -95.935% |
| 2026-06-09 | 1.5600 | 1.5600 | 1.4500 | 1.5500 | -1.274% | 31 | 671 | -96.774% |
| 2026-06-08 | 1.7600 | 1.7600 | 1.5700 | 1.5700 | -7.647% | 139 | 756 | -96.815% |
| 2026-06-05 | 2.1400 | 2.1400 | 1.7000 | 1.7000 | -25.764% | 50 | 774 | -97.059% |
| 2026-06-04 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +18.041% | 1 | 774 | -97.817% |
| 2026-06-03 | 2.4400 | 2.4400 | 1.9100 | 1.9400 | -17.094% | 25 | 772 | -97.423% |
| 2026-06-02 | 2.2000 | 2.5000 | 2.2000 | 2.3400 | -7.874% | 46 | 805 | -97.863% |
| 2026-06-01 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | -14.765% | 30 | 785 | -98.031% |
| 2026-05-29 | 3.1000 | 3.1000 | 2.8200 | 2.9800 | -2.295% | 110 | 782 | -98.322% |
| 2026-05-28 | 2.7000 | 3.0500 | 2.5900 | 3.0500 | +11.722% | 258 | 735 | -98.361% |
| 2026-05-27 | 2.6400 | 2.7800 | 2.6300 | 2.7300 | +30.000% | 10 | 736 | -98.168% |
| 2026-05-26 | 2.3100 | 2.3100 | 2.1000 | 2.1000 | -9.091% | 3 | 737 | -97.619% |
| 2026-05-22 | 2.3200 | 2.3300 | 2.2000 | 2.3100 | +6.944% | 33 | 715 | -97.835% |
| 2026-05-21 | 2.0000 | 2.1600 | 2.0000 | 2.1600 | +7.463% | 266 | 470 | -97.685% |
| 2026-05-20 | 1.8400 | 2.0500 | 1.8400 | 2.0100 | +18.235% | 102 | 425 | -97.512% |
| 2026-05-19 | 1.8000 | 1.8000 | 1.5800 | 1.7000 | -22.374% | 110 | 396 | -97.059% |
| 2026-05-18 | 2.4000 | 2.4200 | 2.1900 | 2.1900 | +3.791% | 4 | 392 | -97.717% |
| 2026-05-15 | 2.1200 | 2.1300 | 2.0900 | 2.1100 | -15.261% | 43 | 393 | -97.630% |
| 2026-05-14 | 2.4500 | 2.4900 | 2.4200 | 2.4900 | -1.190% | 75 | 372 | -97.992% |
| 2026-05-13 | 2.1100 | 2.5200 | 2.0600 | 2.5200 | +22.330% | 59 | 359 | -98.016% |
| 2026-05-12 | 2.1900 | 2.1900 | 2.0000 | 2.0600 | -15.918% | 24 | 347 | -97.573% |
| 2026-05-11 | 2.7800 | 2.7800 | 2.4500 | 2.4500 | -12.186% | 56 | 304 | -97.959% |
| 2026-05-08 | 2.9900 | 2.9900 | 2.7900 | 2.7900 | +1.087% | 3 | 303 | -98.208% |
| 2026-05-07 | 3.0000 | 3.0100 | 2.7600 | 2.7600 | -15.077% | 99 | 267 | -98.188% |
| 2026-05-06 | 3.0600 | 3.2500 | 3.0600 | 3.2500 | 0.000% | 271 | 267 | -98.462% |