AMZN261218C00095000
AMZN Dec 18 2026 95.00 Call
optionOPRA
EODOct 2, 2026
157.30USD+1.536%(+2.38)1Vol70OI
AMZN261218C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 157.30 | 157.30 | 157.30 | 157.30 | +1.536% | 1 | 70 | 0.000% |
| 2026-09-25 | 154.92 | 154.92 | 154.92 | 154.92 | -2.228% | 1 | 70 | +1.536% |
| 2026-09-09 | 158.45 | 158.45 | 158.45 | 158.45 | -1.351% | 2 | 72 | -0.726% |
| 2026-09-01 | 161.18 | 161.18 | 160.55 | 160.62 | -2.919% | 20 | 71 | -2.067% |
| 2026-08-17 | 165.45 | 165.45 | 165.45 | 165.45 | -8.083% | 2 | 69 | -4.926% |
| 2026-08-11 | 180.00 | 180.00 | 180.00 | 180.00 | +30.180% | 1 | 70 | -12.611% |
| 2026-07-28 | 138.35 | 138.35 | 138.27 | 138.27 | -15.094% | 4 | 69 | +13.763% |
| 2026-07-15 | 158.02 | 162.85 | 158.02 | 162.85 | +10.168% | 20 | 67 | -3.408% |
| 2026-07-09 | 149.34 | 149.47 | 147.80 | 147.82 | -4.094% | 20 | 62 | +6.413% |
| 2026-06-15 | 154.13 | 154.13 | 154.13 | 154.13 | -5.442% | 2 | 62 | +2.057% |
| 2026-04-22 | 163.00 | 163.00 | 163.00 | 163.00 | +4.320% | 1 | 63 | -3.497% |
| 2026-04-15 | 156.25 | 156.25 | 156.25 | 156.25 | +28.389% | 1 | 64 | +0.672% |
| 2026-03-11 | 121.70 | 121.70 | 121.70 | 121.70 | -20.171% | 1 | 64 | +29.252% |
| 2026-01-07 | 152.45 | 152.45 | 152.45 | 152.45 | +7.208% | 2 | 64 | +3.181% |
| 2025-12-26 | 142.20 | 142.20 | 142.20 | 142.20 | +0.035% | 1 | 66 | +10.619% |
| 2025-12-10 | 142.15 | 142.15 | 142.15 | 142.15 | +3.926% | 2 | 65 | +10.658% |
| 2025-11-24 | 136.74 | 136.78 | 136.74 | 136.78 | -12.823% | 2 | 63 | +15.002% |
| 2025-11-10 | 156.90 | 156.90 | 156.90 | 156.90 | -2.152% | 1 | 63 | +0.255% |
| 2025-10-31 | 160.35 | 160.35 | 160.35 | 160.35 | +20.836% | 1 | 64 | -1.902% |
| 2025-09-29 | 132.70 | 132.70 | 132.70 | 132.70 | -5.147% | 1 | 64 | +18.538% |
| 2025-08-25 | 139.90 | 139.90 | 139.90 | 139.90 | +0.294% | 20 | 63 | +12.437% |
| 2025-07-21 | 139.49 | 139.49 | 139.49 | 139.49 | +3.518% | 1 | 65 | +12.768% |
| 2025-07-09 | 134.75 | 134.75 | 134.75 | 134.75 | +16.536% | 1 | 65 | +16.735% |
| 2025-05-21 | 115.63 | 115.63 | 115.63 | 115.63 | -9.367% | 1 | 64 | +36.037% |
| 2025-05-13 | 127.58 | 127.58 | 127.58 | 127.58 | +46.341% | 1 | 65 | +23.295% |
| 2025-04-22 | 87.18 | 87.18 | 87.18 | 87.18 | -2.374% | 1 | 66 | +80.431% |
| 2025-04-17 | 89.30 | 89.30 | 89.30 | 89.30 | +1.512% | 1 | 68 | +76.148% |
| 2025-04-16 | 87.97 | 87.97 | 87.97 | 87.97 | -2.956% | 2 | 68 | +78.811% |
| 2025-04-09 | 90.65 | 90.65 | 90.65 | 90.65 | +3.600% | 1 | 68 | +73.525% |
| 2025-04-07 | 87.50 | 87.50 | 87.50 | 87.50 | -8.377% | 1 | 68 | +79.771% |
| 2025-04-03 | 95.90 | 95.90 | 95.50 | 95.50 | -5.380% | 2 | 68 | +64.712% |
| 2025-03-31 | 100.93 | 100.93 | 100.93 | 100.93 | -18.605% | 2 | 67 | +55.851% |
| 2025-03-03 | 124.00 | 124.00 | 124.00 | 124.00 | -20.640% | 3 | 65 | +26.855% |
| 2025-02-04 | 156.25 | 156.25 | 156.25 | 156.25 | +1.958% | 1 | 68 | +0.672% |
| 2025-01-29 | 153.25 | 153.25 | 153.25 | 153.25 | -1.542% | 1 | 68 | +2.643% |
| 2025-01-28 | 155.65 | 155.65 | 155.65 | 155.65 | +3.829% | 1 | 67 | +1.060% |
| 2025-01-22 | 149.91 | 149.91 | 149.91 | 149.91 | +11.086% | 1 | 67 | +4.930% |
| 2025-01-10 | 136.00 | 136.20 | 134.95 | 134.95 | -6.531% | 252 | 67 | +16.562% |
| 2024-12-13 | 144.38 | 144.38 | 144.38 | 144.38 | -0.496% | 20 | 59 | +8.949% |
| 2024-12-12 | 145.11 | 145.11 | 145.10 | 145.10 | +6.966% | 10 | 62 | +8.408% |
| 2024-12-04 | 135.65 | 135.65 | 135.65 | 135.65 | +7.488% | 10 | 57 | +15.960% |
| 2024-12-02 | 126.20 | 126.20 | 126.20 | 126.20 | +7.222% | 10 | 59 | +24.643% |
| 2024-11-25 | 117.70 | 117.70 | 117.70 | 117.70 | +2.366% | 1 | 49 | +33.645% |
| 2024-11-22 | 114.98 | 114.98 | 114.98 | 114.98 | -10.045% | 2 | 50 | +36.806% |
| 2024-11-14 | 127.82 | 127.82 | 127.82 | 127.82 | +3.961% | 10 | 51 | +23.064% |
| 2024-11-12 | 122.80 | 122.95 | 122.80 | 122.95 | +0.820% | 2 | 61 | +27.938% |
| 2024-11-11 | 121.95 | 121.95 | 121.95 | 121.95 | -0.974% | 2 | 60 | +28.987% |
| 2024-11-08 | 125.50 | 125.60 | 123.15 | 123.15 | -3.031% | 24 | 60 | +27.730% |
| 2024-11-07 | 127.00 | 127.00 | 127.00 | 127.00 | +4.596% | 1 | 53 | +23.858% |
| 2024-11-06 | 121.42 | 121.42 | 121.42 | 121.42 | +7.737% | 2 | 53 | +29.550% |
| 2024-11-04 | 112.55 | 112.70 | 112.55 | 112.70 | -1.357% | 2 | 55 | +39.574% |
| 2024-11-01 | 114.15 | 114.25 | 114.15 | 114.25 | +9.477% | 4 | 54 | +37.681% |
| 2024-10-29 | 104.36 | 104.36 | 104.36 | 104.36 | -0.372% | 1 | 53 | +50.728% |
| 2024-10-25 | 104.68 | 104.80 | 104.68 | 104.75 | -1.319% | 28 | 52 | +50.167% |
| 2024-10-18 | 106.03 | 106.15 | 106.03 | 106.15 | +1.803% | 6 | 45 | +48.187% |
| 2024-10-10 | 104.35 | 104.35 | 104.27 | 104.27 | +1.916% | 3 | 44 | +50.858% |
| 2024-10-09 | 102.31 | 102.31 | 102.31 | 102.31 | +4.665% | 2 | 43 | +53.748% |
| 2024-10-07 | 98.69 | 98.69 | 97.75 | 97.75 | -6.010% | 11 | 41 | +60.921% |
| 2024-09-13 | 104.00 | 104.00 | 104.00 | 104.00 | +10.053% | 2 | 36 | +51.250% |
| 2024-08-15 | 94.50 | 94.50 | 94.50 | 94.50 | +11.111% | 2 | 36 | +66.455% |
| 2024-08-12 | 85.05 | 85.05 | 85.05 | 85.05 | +1.832% | 2 | 36 | +84.950% |
| 2024-08-08 | 83.52 | 83.52 | 83.52 | 83.52 | +1.236% | 1 | 36 | +88.338% |
| 2024-08-07 | 82.50 | 82.50 | 82.50 | 82.50 | +0.328% | 1 | 35 | +90.667% |
| 2024-08-06 | 79.90 | 83.71 | 79.90 | 82.23 | +1.519% | 5 | 35 | +91.293% |
| 2024-08-05 | 82.00 | 82.00 | 81.00 | 81.00 | -6.011% | 3 | 36 | +94.198% |
| 2024-08-02 | 82.15 | 86.18 | 82.15 | 86.18 | -15.018% | 4 | 35 | +82.525% |
| 2024-07-29 | 101.22 | 101.41 | 101.22 | 101.41 | +0.456% | 11 | 34 | +55.113% |
| 2024-07-26 | 100.74 | 100.95 | 100.74 | 100.95 | +1.041% | 8 | 44 | +55.820% |
| 2024-07-24 | 100.80 | 100.80 | 99.91 | 99.91 | -5.388% | 15 | 40 | +57.442% |
| 2024-07-23 | 105.60 | 105.66 | 105.60 | 105.60 | +1.587% | 11 | 40 | +48.958% |
| 2024-07-19 | 103.95 | 103.95 | 103.95 | 103.95 | -11.252% | 2 | 39 | +51.323% |
| 2024-07-08 | 118.00 | 118.00 | 117.13 | 117.13 | +0.368% | 2 | 38 | +34.295% |
| 2024-07-05 | 116.70 | 116.70 | 116.70 | 116.70 | +9.753% | 2 | 37 | +34.790% |
| 2024-06-26 | 106.33 | 106.33 | 106.33 | 106.33 | +5.696% | 5 | 36 | +47.936% |
| 2024-06-17 | 100.60 | 100.60 | 100.60 | 100.60 | -5.513% | 1 | 31 | +56.362% |
| 2024-06-10 | 106.47 | 106.47 | 106.47 | 106.47 | +2.533% | 4 | 30 | +47.741% |
| 2024-06-07 | 103.84 | 103.84 | 103.84 | 103.84 | +6.996% | 2 | 27 | +51.483% |
| 2024-06-04 | 97.05 | 97.05 | 97.05 | 97.05 | -11.949% | 20 | 27 | +62.081% |
| 2024-05-09 | 110.22 | 110.22 | 110.22 | 110.22 | +2.836% | 1 | 7 | +42.715% |
| 2024-05-08 | 107.18 | 107.18 | 107.18 | 107.18 | +11.148% | 1 | 6 | +46.762% |
| 2024-04-22 | 96.76 | 96.76 | 96.43 | 96.43 | -8.118% | 3 | 6 | +63.124% |
| 2024-04-08 | 107.16 | 107.16 | 104.95 | 104.95 | +1.765% | 2 | 4 | +49.881% |
| 2024-04-05 | 103.13 | 103.13 | 103.13 | 103.13 | 0.000% | 4 | 2 | +52.526% |