Dark

AMZN20261218C90
AMZN Dec 18 2026 90.00 Call (AMZN261218C00090000)
option OPRA

EOD

Aug 17, 2026

175.00-6.979%(-13.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	175.0000	175.0000	175.0000	175.0000	-6.979%	1	762	0.000%
2026-08-10	188.1300	188.1300	188.1300	188.1300	-0.906%	1	762	-6.979%
2026-08-03	189.8500	189.8500	189.8500	189.8500	+4.045%	1	762	-7.822%
2026-07-31	179.5000	182.6500	179.5000	182.4700	+22.463%	21	762	-4.094%
2026-07-30	149.0000	149.0000	149.0000	149.0000	-6.997%	1	773	+17.450%
2026-07-17	160.0200	160.2100	160.0200	160.2100	-0.118%	2	773	+9.232%
2026-07-13	160.4000	160.4000	160.4000	160.4000	+4.278%	1	773	+9.102%
2026-07-09	154.3700	154.3700	152.7000	153.8200	-0.704%	20	774	+13.769%
2026-07-08	154.8600	154.9100	154.8600	154.9100	-2.707%	2	769	+12.969%
2026-07-07	159.2400	159.2400	159.2200	159.2200	+1.028%	9	768	+9.911%
2026-07-06	157.8000	157.8200	157.6000	157.6000	+4.336%	11	774	+11.041%
2026-06-24	151.0500	151.0500	151.0500	151.0500	+3.459%	1	775	+15.856%
2026-06-22	146.0000	146.0000	146.0000	146.0000	-7.962%	3	776	+19.863%
2026-06-15	158.6500	158.6500	158.6300	158.6300	+5.613%	10	779	+10.320%
2026-06-12	150.1700	150.2000	150.1300	150.2000	-1.041%	7	779	+16.511%
2026-06-11	149.5700	151.7800	149.0000	151.7800	-18.063%	10	774	+15.298%
2026-05-08	185.2400	185.2400	185.2400	185.2400	+0.690%	1	773	-5.528%
2026-05-04	183.9700	183.9700	183.9700	183.9700	+46.707%	30	773	-4.876%
2026-04-06	125.4000	125.4000	125.4000	125.4000	+9.043%	20	773	+39.553%
2026-03-27	115.0000	115.0000	115.0000	115.0000	-6.314%	2	773	+52.174%
2026-03-26	122.7500	122.7500	122.7500	122.7500	-1.318%	1	773	+42.566%
2026-03-25	124.3900	124.3900	124.3900	124.3900	+1.328%	2	774	+40.687%
2026-02-24	122.7600	122.7600	122.7600	122.7600	-0.073%	1	774	+42.555%
2026-02-10	122.8500	122.8500	122.8500	122.8500	-11.428%	4	775	+42.450%
2026-02-05	138.5500	138.7000	138.5500	138.7000	-11.656%	2	775	+26.172%
2026-01-30	157.0000	157.0000	157.0000	157.0000	-0.064%	1	775	+11.465%
2026-01-28	157.1000	157.1000	157.1000	157.1000	-1.813%	1	775	+11.394%
2026-01-09	160.0000	160.0000	160.0000	160.0000	+0.819%	6	775	+9.375%
2026-01-07	156.9000	158.7000	156.9000	158.7000	+8.328%	10	775	+10.271%
2025-12-26	146.5000	146.5000	146.5000	146.5000	+3.563%	1	775	+19.454%
2025-12-18	141.4600	141.4600	141.4600	141.4600	-1.146%	2	775	+23.710%
2025-12-09	143.1000	143.1000	143.1000	143.1000	+1.166%	2	776	+22.292%
2025-11-24	141.4100	141.4500	141.4100	141.4500	-11.671%	2	776	+23.719%
2025-11-07	155.6000	160.3900	155.6000	160.1400	-1.634%	30	776	+9.279%
2025-11-06	162.8000	162.8000	162.8000	162.8000	-5.678%	50	748	+7.494%
2025-11-03	172.6000	172.6000	172.6000	172.6000	+5.857%	15	698	+1.390%
2025-10-31	165.0500	165.0500	163.0500	163.0500	+18.902%	3	698	+7.329%
2025-10-21	137.1300	137.1300	137.1300	137.1300	+6.625%	10	698	+27.616%
2025-10-17	129.2700	129.2700	128.6100	128.6100	-2.833%	21	688	+36.070%
2025-10-14	134.2500	134.2500	132.3600	132.3600	-1.283%	76	689	+32.215%
2025-10-10	134.0500	134.0800	134.0500	134.0800	-2.841%	20	745	+30.519%
2025-10-01	138.0000	138.0000	138.0000	138.0000	-7.445%	1	740	+26.812%
2025-09-17	149.1000	149.1000	149.1000	149.1000	+3.650%	1	740	+17.371%
2025-09-12	143.8500	143.8500	143.8500	143.8500	-0.656%	2	740	+21.655%
2025-08-26	144.8000	144.8000	144.8000	144.8000	+0.138%	1	742	+20.856%
2025-08-25	144.5000	144.6500	144.5000	144.6000	+3.102%	6	743	+21.024%
2025-08-13	140.2500	140.2500	140.2500	140.2500	+2.469%	1	749	+24.777%
2025-08-11	136.8700	136.8700	136.8700	136.8700	-2.438%	2	749	+27.859%
2025-08-08	139.8400	140.2900	139.5400	140.2900	+2.927%	16	751	+24.742%
2025-08-06	136.3000	136.3000	136.3000	136.3000	+5.048%	1	735	+28.393%
2025-08-01	131.5000	131.6100	129.7500	129.7500	-8.986%	9	736	+34.875%
2025-07-18	142.5600	142.5600	142.5600	142.5600	+1.394%	1	744	+22.755%
2025-07-17	140.6000	140.6000	140.6000	140.6000	+1.700%	3	744	+24.467%
2025-07-10	139.0000	139.0000	138.2500	138.2500	-0.754%	8	747	+26.582%
2025-07-09	139.3000	139.3000	139.3000	139.3000	+4.150%	2	742	+25.628%
2025-06-17	133.7500	133.7500	133.7500	133.7500	+9.050%	4	741	+30.841%
2025-05-22	122.6500	122.6500	122.6500	122.6500	+2.808%	2	741	+42.682%
2025-05-21	119.3000	119.3000	119.3000	119.3000	-7.325%	1	740	+46.689%
2025-05-14	128.7000	128.7300	128.7000	128.7300	+21.788%	2	740	+35.943%
2025-05-05	105.7000	105.7000	105.7000	105.7000	-3.690%	1	740	+65.563%
2025-05-02	110.6000	110.6000	109.5000	109.7500	+0.808%	28	741	+59.453%
2025-05-01	108.8700	108.8700	108.8700	108.8700	+4.632%	2	740	+60.742%
2025-04-23	104.0500	104.0500	104.0500	104.0500	+8.081%	1	738	+68.188%
2025-04-22	96.2700	96.2700	96.2700	96.2700	+11.411%	1	737	+81.780%
2025-04-21	87.7000	87.7000	86.0000	86.4100	-7.186%	13	736	+102.523%
2025-04-17	93.1000	93.1000	93.1000	93.1000	+1.141%	1	743	+87.970%
2025-04-16	97.1500	97.1500	92.0500	92.0500	-6.577%	3	743	+90.114%
2025-04-15	99.2800	99.2800	98.5300	98.5300	-5.803%	2	742	+77.611%
2025-04-14	104.6000	104.6000	104.6000	104.6000	+11.932%	8	741	+67.304%
2025-04-08	93.4500	93.4500	93.4500	93.4500	-1.111%	4	749	+87.266%
2025-04-07	94.5000	94.5000	94.5000	94.5000	+0.532%	35	749	+85.185%
2025-04-04	90.5000	94.5000	90.5000	94.0000	-5.906%	12	784	+86.170%
2025-04-03	99.9000	99.9000	99.9000	99.9000	-8.349%	1	785	+75.175%
2025-03-31	107.9000	109.0000	107.9000	109.0000	-3.111%	3	784	+60.550%
2025-03-18	110.3900	112.5000	110.3900	112.5000	-5.279%	2	783	+55.556%
2025-03-11	115.0200	118.7700	115.0200	118.7700	+6.348%	2	782	+47.344%
2025-03-10	111.3500	111.6800	111.3500	111.6800	-9.899%	6	784	+56.698%
2025-03-06	123.9500	123.9500	123.9500	123.9500	+2.438%	4	788	+41.186%
2025-03-04	121.0000	121.0000	121.0000	121.0000	-5.778%	1	788	+44.628%
2025-02-27	128.4200	128.4200	128.4200	128.4200	-4.307%	1	787	+36.272%
2025-02-24	133.9400	134.2000	133.7000	134.2000	-7.448%	6	787	+30.402%
2025-02-18	145.0000	145.0000	145.0000	145.0000	-1.868%	1	784	+20.690%
2025-02-13	147.7600	147.7600	147.7600	147.7600	-1.618%	1	785	+18.435%
2025-02-10	150.1900	150.1900	150.1900	150.1900	+0.650%	1	785	+16.519%
2025-02-07	149.5500	149.5500	149.2200	149.2200	-3.305%	6	786	+17.277%
2025-01-30	154.3200	154.3200	154.3200	154.3200	+2.334%	10	788	+13.401%
2025-01-27	152.0000	152.0000	150.8000	150.8000	-1.772%	6	798	+16.048%
2025-01-23	153.5200	153.5200	153.5200	153.5200	-0.383%	10	798	+13.992%
2025-01-22	154.1300	154.3300	154.1100	154.1100	+6.114%	8	798	+13.555%
2025-01-17	145.2300	145.2300	145.2300	145.2300	+2.275%	6	798	+20.499%
2025-01-16	142.0000	142.0000	142.0000	142.0000	+3.160%	1	798	+23.239%
2025-01-13	137.6500	138.0100	137.5000	137.6500	-1.587%	49	798	+27.134%
2025-01-10	140.3900	141.2500	139.8700	139.8700	-6.441%	322	808	+25.116%
2024-12-24	149.5000	149.5000	149.5000	149.5000	-2.606%	2	869	+17.057%
2024-12-16	149.0000	153.5000	149.0000	153.5000	+2.436%	5	869	+14.007%
2024-12-09	149.8500	149.8500	149.8500	149.8500	+2.308%	1	873	+16.783%
2024-12-06	145.5700	146.5300	144.6000	146.4700	+4.212%	8	872	+19.478%
2024-12-05	140.5500	140.5500	140.5500	140.5500	+0.393%	1	875	+24.511%
2024-12-04	140.0000	140.0000	140.0000	140.0000	+10.193%	1	876	+25.000%
2024-11-27	127.0500	127.0500	127.0500	127.0500	-3.531%	1	876	+37.741%
2024-11-13	131.7000	131.7000	131.7000	131.7000	+3.668%	2	876	+32.878%
2024-11-12	127.0600	127.0600	127.0400	127.0400	+0.260%	2	876	+37.752%
2024-11-11	126.7100	126.7100	126.7100	126.7100	-2.493%	1	876	+38.111%
2024-11-08	129.8500	129.9500	129.8500	129.9500	-0.038%	4	876	+34.667%
2024-11-07	130.0000	130.0000	130.0000	130.0000	+3.421%	2	875	+34.615%
2024-11-06	125.7000	125.7000	125.7000	125.7000	+5.030%	2	876	+39.220%
2024-11-05	119.6800	119.6800	119.6800	119.6800	+2.862%	1	876	+46.223%
2024-11-04	116.8000	116.9500	116.3000	116.3500	-1.690%	4	875	+50.408%
2024-11-01	118.0000	119.7700	118.0000	118.3500	+10.815%	34	873	+47.866%
2024-10-31	107.9600	107.9600	106.8000	106.8000	-6.027%	64	883	+63.858%
2024-10-30	113.6500	113.6500	113.6500	113.6500	+2.990%	1	853	+53.982%
2024-10-18	110.2000	110.3500	110.2000	110.3500	+8.292%	4	853	+58.586%
2024-10-07	101.8800	101.9000	101.8800	101.9000	-4.184%	3	852	+71.737%
2024-10-04	106.3500	106.3500	106.3500	106.3500	+4.244%	2	850	+64.551%
2024-10-03	101.9700	102.1600	101.9500	102.0200	-7.001%	31	850	+71.535%
2024-09-19	109.7000	109.7000	109.7000	109.7000	+3.491%	2	850	+59.526%
2024-09-16	106.0000	106.0000	106.0000	106.0000	-1.193%	70	850	+65.094%
2024-09-12	105.0000	107.2800	104.7500	107.2800	+3.752%	17	850	+63.125%
2024-09-11	99.1900	103.5500	99.1900	103.4000	+4.975%	4	867	+69.246%
2024-09-05	98.5000	98.5000	98.5000	98.5000	+2.604%	5	868	+77.665%
2024-09-04	95.2000	96.0000	95.2000	96.0000	-0.929%	7	873	+82.292%
2024-08-30	97.1400	97.1400	96.9000	96.9000	+5.475%	4	868	+80.599%
2024-08-28	91.8700	91.8700	91.8700	91.8700	-3.498%	2	868	+90.487%
2024-08-27	95.1900	95.2000	95.1900	95.2000	-3.350%	2	868	+83.824%
2024-08-26	98.5000	98.5000	98.5000	98.5000	0.000%	10	867	+77.665%
2024-08-22	98.5000	98.5000	98.5000	98.5000	-2.475%	1	857	+77.665%
2024-08-21	102.9500	102.9500	101.0000	101.0000	+1.030%	2	856	+73.267%
2024-08-20	99.9700	99.9700	99.9700	99.9700	+0.271%	1	856	+75.053%
2024-08-19	99.7000	99.7000	99.7000	99.7000	+1.301%	2	856	+75.527%
2024-08-15	96.4400	98.5000	96.4400	98.4200	+7.095%	3	856	+77.809%
2024-08-14	92.5000	92.5000	91.9000	91.9000	-0.325%	240	855	+90.424%
2024-08-13	92.1500	92.2000	92.1500	92.2000	+3.654%	65	950	+89.805%
2024-08-12	89.7900	89.7900	88.8500	88.9500	-0.056%	42	1,015	+96.740%
2024-08-09	89.9000	90.6500	89.0000	89.0000	+0.793%	16	1,010	+96.629%
2024-08-08	88.3000	88.3000	88.3000	88.3000	+2.496%	1	1,016	+98.188%
2024-08-07	85.5800	86.1500	85.2000	86.1500	-0.359%	236	1,016	+103.134%
2024-08-06	86.4600	86.4600	86.4600	86.4600	+2.320%	1	782	+102.406%
2024-08-05	80.0000	84.5000	80.0000	84.5000	-3.977%	29	783	+107.101%
2024-08-02	88.0000	90.7000	83.6900	88.0000	-16.981%	340	798	+98.864%
2024-08-01	109.5900	109.7700	105.8000	106.0000	-2.618%	26	698	+65.094%
2024-07-31	108.8000	108.9500	108.8000	108.8500	+5.322%	4	690	+60.772%
2024-07-30	104.5500	104.5500	103.3200	103.3500	-2.038%	38	688	+69.328%
2024-07-29	106.5000	106.5000	105.2500	105.5000	+0.620%	80	687	+65.877%
2024-07-26	104.7400	106.0400	104.3000	104.8500	-0.285%	849	617	+66.905%
2024-07-25	104.0000	105.1500	100.0000	105.1500	+1.106%	7	472	+66.429%
2024-07-24	105.0000	105.0000	104.0000	104.0000	-5.360%	8	473	+68.269%
2024-07-23	110.0100	110.9500	109.7000	109.8900	+3.670%	6	465	+59.250%
2024-07-22	107.3500	107.3500	106.0000	106.0000	-0.469%	4	463	+65.094%
2024-07-19	106.5000	106.5000	106.5000	106.5000	+0.047%	1	463	+64.319%
2024-07-18	111.2000	111.2000	104.7500	106.4500	-4.160%	15	462	+64.396%
2024-07-17	110.0000	111.0700	110.0000	111.0700	-3.835%	2	451	+57.558%
2024-07-16	116.8000	116.8500	115.5000	115.5000	+0.829%	40	449	+51.515%
2024-07-15	116.7500	116.7500	113.9900	114.5500	-2.544%	283	447	+52.772%
2024-07-12	117.4000	117.5400	117.4000	117.5400	-0.127%	4	348	+48.885%
2024-07-11	118.0000	118.0000	115.8000	117.6900	-2.736%	13	348	+48.696%
2024-07-10	122.0000	122.0000	120.7900	121.0000	-1.385%	8	337	+44.628%
2024-07-09	122.8500	122.8500	122.6500	122.7000	+0.739%	6	329	+42.624%
2024-07-08	123.1100	123.1100	121.2500	121.8000	-0.968%	148	329	+43.678%
2024-07-05	122.8000	122.9900	122.8000	122.9900	+0.894%	4	322	+42.288%
2024-07-02	120.3000	121.9000	120.3000	121.9000	+0.578%	2	321	+43.560%
2024-06-27	118.5000	121.5900	118.5000	121.2000	+14.936%	11	321	+44.389%
2024-06-18	106.7000	106.7000	105.4500	105.4500	+0.909%	2	308	+65.955%
2024-06-17	105.6400	105.6400	104.5000	104.5000	-1.776%	11	308	+67.464%
2024-06-14	106.3900	106.3900	106.3900	106.3900	-1.491%	140	297	+64.489%
2024-06-13	108.0000	108.0000	108.0000	108.0000	-1.693%	1	227	+62.037%
2024-06-12	108.0000	109.8600	108.0000	109.8600	+1.291%	2	227	+59.294%
2024-06-11	111.0000	111.0000	108.4600	108.4600	-0.495%	3	227	+61.350%
2024-06-10	106.0000	109.0000	106.0000	109.0000	0.000%	2	225	+60.550%
2024-06-07	108.7500	109.0000	108.0000	109.0000	+2.184%	8	225	+60.550%
2024-06-06	104.7600	107.0000	104.7600	106.6700	+2.518%	25	223	+64.057%
2024-06-05	104.0500	104.0500	104.0500	104.0500	+2.010%	1	204	+68.188%
2024-06-04	102.0000	102.0000	102.0000	102.0000	+4.992%	2	203	+71.569%
2024-05-31	103.5000	103.5000	97.1500	97.1500	-6.497%	20	203	+80.134%
2024-05-30	103.9000	103.9000	103.9000	103.9000	-2.897%	1	202	+68.431%
2024-05-29	107.0000	107.0000	107.0000	107.0000	+1.201%	3	201	+63.551%
2024-05-28	105.7300	105.7300	105.7300	105.7300	-1.279%	1	198	+65.516%
2024-05-24	107.1000	107.1000	107.1000	107.1000	+0.809%	2	197	+63.399%
2024-05-21	105.0000	106.2400	105.0000	106.2400	-1.630%	4	197	+64.721%
2024-05-17	108.0000	108.0000	108.0000	108.0000	+0.372%	6	195	+62.037%
2024-05-15	107.6000	107.6000	107.6000	107.6000	-3.281%	20	198	+62.639%
2024-05-14	108.3700	111.2500	108.3700	111.2500	+1.136%	4	178	+57.303%
2024-05-13	109.5000	110.0000	109.5000	110.0000	-1.345%	53	176	+59.091%
2024-05-10	112.8000	114.9500	111.5000	111.5000	-2.381%	8	126	+56.951%
2024-05-09	114.2200	114.2200	114.2200	114.2200	+2.901%	1	123	+53.213%
2024-05-08	111.0000	111.0000	111.0000	111.0000	-1.857%	1	123	+57.658%
2024-05-07	113.1000	113.1000	113.1000	113.1000	+1.892%	3	122	+54.730%
2024-05-06	111.0000	111.0000	111.0000	111.0000	-0.413%	1	122	+57.658%
2024-05-03	111.4600	111.4600	111.4600	111.4600	+2.023%	2	121	+57.007%
2024-05-01	107.5700	109.2500	107.5700	109.2500	+8.104%	3	120	+60.183%
2024-04-30	106.6600	106.6600	101.0600	101.0600	-3.679%	41	121	+73.164%
2024-04-29	104.5100	104.9200	104.4000	104.9200	+0.885%	5	83	+66.794%
2024-04-26	104.1000	104.1000	104.0000	104.0000	+2.777%	8	79	+68.269%
2024-04-24	101.1900	101.1900	101.1900	101.1900	-2.954%	1	77	+72.942%
2024-04-23	104.2700	104.2700	104.2700	104.2700	+1.381%	1	77	+67.834%
2024-04-22	104.4300	104.4300	99.2500	102.8500	+2.850%	14	76	+70.151%
2024-04-19	100.0000	100.0000	100.0000	100.0000	-8.967%	1	69	+75.000%
2024-04-16	108.0000	109.8500	108.0000	109.8500	+1.030%	2	68	+59.308%
2024-04-15	111.0000	111.0000	108.7300	108.7300	-2.001%	6	66	+60.949%
2024-04-12	110.9500	110.9500	110.9500	110.9500	-3.092%	4	61	+57.729%
2024-04-11	114.4900	114.4900	114.4900	114.4900	+4.082%	1	59	+52.852%
2024-04-05	110.3000	110.3000	110.0000	110.0000	+1.664%	4	58	+59.091%
2024-04-04	108.2000	108.2000	108.2000	108.2000	+0.829%	1	56	+61.738%
2024-04-03	107.3100	107.3100	107.3100	107.3100	0.000%	55	55	+63.079%