Dark

AMZN20251219C260
AMZN Dec 19 2025 260.00 Call (AMZN251219C00260000)
option OPRA

EOD

May 15, 2025

5.05-17.886%(-1.10)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.40	5.40	4.85	5.05	-17.886%	46	2,278	0.000%
2025-05-14	6.50	6.50	6.15	6.15	-9.158%	169	2,275	-17.886%
2025-05-13	7.00	7.15	6.74	6.77	+18.772%	68	2,179	-25.406%
2025-05-12	6.15	6.30	5.15	5.70	+75.385%	188	2,184	-11.404%
2025-05-09	3.25	3.25	3.10	3.25	-7.143%	64	2,133	+55.385%
2025-05-08	3.10	3.50	2.92	3.50	+26.354%	66	2,139	+44.286%
2025-05-07	2.63	3.10	2.63	2.77	+13.061%	149	2,176	+82.310%
2025-05-06	2.53	2.53	2.45	2.45	-6.130%	3	2,291	+106.122%
2025-05-05	2.70	2.70	2.60	2.61	-16.613%	74	2,289	+93.487%
2025-05-02	2.73	3.50	2.73	3.13	-12.079%	68	2,321	+61.342%
2025-05-01	3.40	3.77	3.35	3.56	+48.954%	34	2,300	+41.854%
2025-04-30	2.37	2.39	2.37	2.39	-22.150%	25	2,297	+111.297%
2025-04-29	2.74	3.07	2.71	3.07	+2.676%	137	2,317	+64.495%
2025-04-28	3.10	3.10	2.77	2.99	-8.000%	49	2,363	+68.896%
2025-04-25	3.25	3.30	3.01	3.25	+6.209%	12	2,380	+55.385%
2025-04-24	2.51	3.06	2.51	3.06	+17.692%	10	2,380	+65.033%
2025-04-23	2.72	3.10	2.60	2.60	+40.541%	48	2,379	+94.231%
2025-04-22	1.64	2.16	1.64	1.85	+28.472%	19	2,394	+172.973%
2025-04-21	1.40	1.50	1.38	1.44	-17.714%	21	2,400	+250.694%
2025-04-17	1.92	1.92	1.75	1.75	-5.914%	6	2,412	+188.571%
2025-04-16	2.05	2.05	1.86	1.86	-14.679%	28	2,412	+171.505%
2025-04-15	2.41	2.41	2.12	2.18	-19.853%	83	2,399	+131.651%
2025-04-14	2.70	2.93	2.52	2.72	-15.000%	185	2,379	+85.662%
2025-04-11	2.80	3.20	2.80	3.20	+3.560%	56	2,425	+57.813%
2025-04-10	3.15	3.15	2.82	3.09	-18.037%	75	2,411	+63.430%
2025-04-09	2.62	3.80	2.38	3.77	+55.785%	63	2,428	+33.952%
2025-04-08	3.25	3.25	2.42	2.42	-3.968%	1,107	2,436	+108.678%
2025-04-07	2.15	3.00	1.80	2.52	+9.565%	132	1,738	+100.397%
2025-04-04	2.73	2.92	2.30	2.30	-20.690%	366	1,701	+119.565%
2025-04-03	3.30	3.30	2.76	2.90	-41.414%	326	1,683	+74.138%
2025-04-02	3.55	5.10	3.55	4.95	+22.222%	50	1,702	+2.020%
2025-04-01	3.70	4.35	3.70	4.05	-0.491%	60	1,693	+24.691%
2025-03-31	3.55	4.07	3.40	4.07	-9.556%	74	1,739	+24.079%
2025-03-28	5.35	5.35	4.50	4.50	-28.000%	66	1,739	+12.222%
2025-03-27	6.35	6.35	6.20	6.25	+5.932%	4	1,728	-19.200%
2025-03-26	6.98	7.05	5.90	5.90	-13.108%	18	1,727	-14.407%
2025-03-25	6.94	6.94	6.67	6.79	+5.108%	21	1,712	-25.626%
2025-03-24	5.75	6.46	5.75	6.46	+26.172%	215	1,695	-21.827%
2025-03-21	4.98	5.16	4.98	5.12	-0.583%	156	1,689	-1.367%
2025-03-20	5.50	5.62	5.13	5.15	-0.962%	31	1,688	-1.942%
2025-03-19	4.84	5.20	4.58	5.20	+8.787%	12	1,687	-2.885%
2025-03-18	4.60	4.78	4.60	4.78	-13.406%	6	1,686	+5.649%
2025-03-17	5.65	5.65	5.20	5.52	-7.227%	37	1,689	-8.514%
2025-03-14	5.68	5.95	5.68	5.95	+7.207%	384	1,663	-15.126%
2025-03-13	6.40	6.40	5.25	5.55	-15.008%	14	1,712	-9.009%
2025-03-12	7.30	7.30	6.52	6.53	-4.672%	30	1,712	-22.665%
2025-03-11	6.30	7.20	6.20	6.85	+20.175%	77	1,722	-26.277%
2025-03-10	5.80	6.15	5.70	5.70	-12.577%	12	1,740	-11.404%
2025-03-07	7.44	7.44	5.66	6.52	-9.570%	302	1,741	-22.546%
2025-03-06	8.00	8.00	7.18	7.21	-21.630%	45	1,826	-29.958%
2025-03-05	7.76	9.20	7.76	9.20	+15.723%	3	1,837	-45.109%
2025-03-04	6.95	7.95	6.95	7.95	+1.793%	68	1,839	-36.478%
2025-03-03	9.82	9.82	7.81	7.81	-17.354%	33	1,836	-35.339%
2025-02-28	9.45	9.50	9.00	9.45	-2.073%	86	1,815	-46.561%
2025-02-27	12.50	12.50	9.45	9.65	-9.729%	102	1,837	-47.668%
2025-02-26	11.60	12.10	10.69	10.69	+0.849%	20	1,778	-52.760%
2025-02-25	9.75	10.60	8.45	10.60	+0.189%	77	1,790	-52.358%
2025-02-24	11.32	11.55	10.39	10.58	-9.573%	67	1,800	-52.268%
2025-02-21	13.25	13.25	11.15	11.70	-14.661%	208	1,813	-56.838%
2025-02-20	14.40	14.40	13.39	13.71	-5.383%	48	1,834	-63.166%
2025-02-19	14.50	14.60	14.15	14.49	-2.424%	29	1,843	-65.148%
2025-02-18	15.85	15.85	14.35	14.85	-8.050%	127	1,856	-65.993%
2025-02-14	16.39	16.50	15.93	16.15	-0.981%	1,668	1,212	-68.731%
2025-02-13	16.59	16.59	16.10	16.31	-2.042%	25	1,212	-69.037%
2025-02-12	16.65	17.56	16.65	16.65	-6.461%	24	1,212	-69.670%
2025-02-11	17.85	18.00	17.65	17.80	-5.420%	18	1,219	-71.629%
2025-02-10	17.36	18.87	17.36	18.82	+9.419%	56	1,219	-73.167%
2025-02-07	19.35	19.80	16.99	17.20	-24.062%	254	1,183	-70.640%
2025-02-06	22.78	22.85	21.56	22.65	+4.861%	202	1,190	-77.704%
2025-02-05	21.90	22.30	21.20	21.60	-11.548%	33	1,333	-76.620%
2025-02-04	22.93	24.65	22.93	24.42	+8.101%	59	1,315	-79.320%
2025-02-03	21.85	22.91	21.64	22.59	-0.265%	11	1,286	-77.645%
2025-01-31	22.43	23.50	22.18	22.65	+5.007%	24	1,291	-77.704%
2025-01-30	21.65	21.65	20.28	21.57	-3.920%	109	1,289	-76.588%
2025-01-29	22.61	22.61	22.35	22.45	-2.814%	21	1,328	-77.506%
2025-01-28	23.25	23.99	22.90	23.10	+17.737%	131	1,310	-78.139%
2025-01-27	17.26	20.45	17.26	19.62	-1.159%	46	1,289	-74.261%
2025-01-24	21.15	21.15	19.85	19.85	-3.641%	124	1,274	-74.559%
2025-01-23	20.44	20.60	20.10	20.60	+2.488%	28	1,322	-75.485%
2025-01-22	20.20	21.00	20.10	20.10	+6.406%	80	1,305	-74.876%
2025-01-21	17.90	18.89	17.70	18.89	+13.114%	5	1,316	-73.266%
2025-01-17	16.10	16.70	16.10	16.70	+11.706%	106	1,296	-69.760%
2025-01-16	16.30	16.30	14.90	14.95	-4.167%	10	1,296	-66.221%
2025-01-15	15.60	15.60	15.60	15.60	+3.586%	1	1,295	-67.628%
2025-01-14	15.55	15.55	14.23	15.06	+0.066%	10	1,294	-66.467%
2025-01-13	14.70	15.15	14.70	15.05	+0.669%	31	1,292	-66.445%
2025-01-10	15.35	15.85	14.95	14.95	-9.831%	66	1,279	-66.221%
2025-01-08	16.70	16.90	16.58	16.58	-2.009%	18	1,268	-69.542%
2025-01-07	18.70	18.70	16.92	16.92	-8.442%	14	1,268	-70.154%
2025-01-06	18.40	19.23	18.40	18.48	+4.703%	9	1,262	-72.673%
2025-01-03	17.75	17.80	17.65	17.65	+8.951%	8	1,259	-71.388%
2024-12-31	16.75	16.90	16.20	16.20	-6.250%	25	1,273	-68.827%
2024-12-30	16.70	17.28	16.70	17.28	-3.518%	5	1,273	-70.775%
2024-12-27	17.90	17.91	17.35	17.91	-9.545%	64	1,274	-71.803%
2024-12-26	20.97	20.97	19.80	19.80	-3.273%	16	1,280	-74.495%
2024-12-24	20.47	20.47	20.47	20.47	+2.864%	1	1,282	-75.330%
2024-12-23	19.45	19.90	19.45	19.90	+4.462%	16	1,282	-74.623%
2024-12-20	18.45	20.20	18.45	19.05	-4.750%	21	1,283	-73.491%
2024-12-19	19.54	20.50	19.54	20.00	+5.208%	17	1,300	-74.750%
2024-12-18	22.20	22.40	18.85	19.01	-16.256%	44	1,294	-73.435%
2024-12-17	21.74	22.80	21.74	22.70	-3.157%	13	1,278	-77.753%
2024-12-16	22.20	23.44	22.20	23.44	+10.827%	44	1,267	-78.456%
2024-12-13	21.70	21.70	20.55	21.15	-4.515%	148	1,254	-76.123%
2024-12-12	21.65	22.15	21.42	22.15	0.000%	34	1,221	-77.201%
2024-12-11	22.02	22.15	22.00	22.15	+6.490%	38	1,211	-77.201%
2024-12-10	21.32	21.32	20.74	20.80	-4.147%	36	1,175	-75.721%
2024-12-09	21.30	22.00	20.30	21.70	+9.873%	41	1,175	-76.728%
2024-12-06	18.82	19.75	18.82	19.75	+11.898%	166	1,164	-74.430%
2024-12-05	16.89	18.00	16.56	17.65	+7.360%	41	1,151	-71.388%
2024-12-04	15.75	16.62	15.60	16.44	+18.529%	219	1,148	-69.282%
2024-12-03	13.51	14.00	13.51	13.87	+3.507%	29	1,133	-63.590%
2024-12-02	14.00	14.00	13.40	13.40	+12.040%	12	1,115	-62.313%
2024-11-29	11.96	11.96	11.96	11.96	-0.416%	10	1,110	-57.776%
2024-11-27	11.75	12.01	11.75	12.01	+0.924%	27	1,104	-57.952%
2024-11-26	11.78	12.31	11.78	11.90	+18.762%	6	1,104	-57.563%
2024-11-25	10.00	10.07	10.00	10.02	+7.166%	7	1,107	-49.601%
2024-11-22	9.55	9.55	9.35	9.35	-5.556%	18	1,106	-45.989%
2024-11-21	10.05	10.05	9.90	9.90	-6.692%	5	1,105	-48.990%
2024-11-20	10.51	10.63	10.51	10.61	-8.377%	7	1,106	-52.403%
2024-11-19	11.21	11.58	11.21	11.58	+8.937%	2	1,103	-56.390%
2024-11-18	11.15	11.15	10.63	10.63	-4.664%	21	1,101	-52.493%
2024-11-15	11.50	11.50	10.72	11.15	-18.135%	46	1,100	-54.709%
2024-11-14	14.24	14.24	13.62	13.62	-6.584%	6	1,104	-62.922%
2024-11-13	13.95	14.58	13.95	14.58	+15.257%	4	1,104	-65.364%
2024-11-12	12.65	12.65	12.65	12.65	+7.022%	8	1,104	-60.079%
2024-11-11	11.82	11.82	11.82	11.82	-6.561%	2	1,100	-57.276%
2024-11-08	12.75	12.79	12.38	12.65	-4.167%	26	1,100	-60.079%
2024-11-07	14.00	14.00	12.83	13.20	+10.000%	38	1,087	-61.742%
2024-11-06	10.50	12.00	10.50	12.00	+23.967%	190	1,057	-57.917%
2024-11-05	9.10	9.68	9.10	9.68	+1.788%	7	1,011	-47.831%
2024-11-01	10.60	10.60	9.51	9.51	+22.710%	188	1,006	-46.898%
2024-10-31	7.65	7.75	7.50	7.75	-13.793%	192	1,000	-34.839%
2024-10-30	8.92	9.05	8.92	8.99	+14.815%	192	1,125	-43.826%
2024-10-29	7.83	7.83	7.83	7.83	+1.032%	2	952	-35.504%
2024-10-25	7.60	8.10	7.60	7.75	+4.730%	12	950	-34.839%
2024-10-24	7.40	7.40	7.40	7.40	+0.680%	15	948	-31.757%
2024-10-23	7.35	7.35	7.35	7.35	+3.230%	4	948	-31.293%
2024-10-15	7.58	7.58	7.11	7.12	+4.706%	8	952	-29.073%
2024-10-08	6.80	6.80	6.80	6.80	-8.356%	1	953	-25.735%
2024-10-04	7.58	7.75	7.30	7.42	-1.067%	12	953	-31.941%
2024-09-30	7.50	7.50	7.50	7.50	-9.420%	1	953	-32.667%
2024-09-27	8.28	8.28	8.28	8.28	-6.966%	2	953	-39.010%
2024-09-26	8.90	8.90	8.90	8.90	+0.565%	1	953	-43.258%
2024-09-25	8.85	8.85	8.85	8.85	-1.557%	50	953	-42.938%
2024-09-24	8.98	8.99	8.98	8.99	+5.765%	3	928	-43.826%
2024-09-13	8.78	8.78	8.50	8.50	+43.581%	4	928	-40.588%
2024-09-09	5.92	5.92	5.92	5.92	+2.957%	2	927	-14.696%
2024-09-04	5.75	5.75	5.75	5.75	+11.650%	2	927	-12.174%
2024-08-28	5.15	5.15	5.15	5.15	-11.207%	4	927	-1.942%
2024-08-27	5.76	5.80	5.69	5.80	-5.691%	17	928	-12.931%
2024-08-26	6.15	6.15	6.15	6.15	-16.892%	1	928	-17.886%
2024-08-21	7.40	7.40	7.40	7.40	+21.311%	2	928	-31.757%
2024-08-15	6.05	6.10	6.05	6.10	+24.490%	200	928	-17.213%
2024-08-14	4.87	5.00	4.87	4.90	+7.692%	350	728	+3.061%
2024-08-13	4.55	4.55	4.55	4.55	-5.208%	3	378	+10.989%
2024-08-12	4.82	4.82	4.80	4.80	-1.840%	70	378	+5.208%
2024-08-07	4.82	4.89	4.82	4.89	+2.731%	6	378	+3.272%
2024-08-05	4.76	4.76	4.76	4.76	-17.931%	3	378	+6.092%
2024-08-02	5.45	6.05	5.45	5.80	-42.000%	44	378	-12.931%
2024-08-01	11.39	11.39	10.00	10.00	+8.460%	370	376	-49.500%
2024-07-30	9.22	9.22	9.22	9.22	-2.947%	2	385	-45.228%
2024-07-24	9.50	9.50	9.50	9.50	+0.529%	1	387	-46.842%
2024-07-22	9.64	9.64	9.45	9.45	-4.255%	3	388	-46.561%
2024-07-18	9.87	9.87	9.87	9.87	-11.875%	1	389	-48.835%
2024-07-17	11.06	11.20	11.06	11.20	-13.380%	3	389	-54.911%
2024-07-16	12.93	12.93	12.93	12.93	+2.619%	1	389	-60.944%
2024-07-15	12.97	12.97	12.60	12.60	-6.667%	41	389	-59.921%
2024-07-11	13.62	13.66	13.50	13.50	-14.880%	9	389	-62.593%
2024-07-09	15.86	15.86	15.86	15.86	+1.148%	3	389	-68.159%
2024-07-08	15.68	15.68	15.68	15.68	-4.970%	1	387	-67.793%
2024-07-02	16.68	16.68	16.46	16.50	+14.983%	74	387	-69.394%
2024-06-28	14.25	14.35	14.25	14.35	-7.776%	16	362	-64.808%
2024-06-27	15.56	15.56	15.56	15.56	+20.154%	40	368	-67.545%
2024-06-26	12.95	12.95	12.95	12.95	+19.355%	1	348	-61.004%
2024-06-24	11.45	11.45	10.85	10.85	-1.721%	5	348	-53.456%
2024-06-21	11.20	11.20	11.04	11.04	+2.698%	84	346	-54.257%
2024-06-20	10.75	10.75	10.75	10.75	+9.137%	1	346	-53.023%
2024-06-18	9.85	9.85	9.85	9.85	+6.486%	2	345	-48.731%
2024-06-17	9.25	9.25	9.25	9.25	-4.835%	1	345	-45.405%
2024-06-14	9.75	9.75	9.72	9.72	-7.429%	16	344	-48.045%
2024-06-12	10.75	10.75	10.50	10.50	-3.670%	3	349	-51.905%
2024-06-11	10.90	10.90	10.90	10.90	+19.780%	1	351	-53.670%
2024-06-05	9.10	9.10	9.10	9.10	+7.059%	18	351	-44.505%
2024-06-04	8.50	8.50	8.50	8.50	+3.030%	4	334	-40.588%
2024-05-31	8.43	8.43	8.25	8.25	-21.801%	4	337	-38.788%
2024-05-29	10.55	10.55	10.55	10.55	+8.205%	5	333	-52.133%
2024-05-28	9.75	9.75	9.75	9.75	-8.192%	2	333	-48.205%
2024-05-23	10.62	10.62	10.62	10.62	-1.758%	5	328	-52.448%
2024-05-22	10.81	10.81	10.81	10.81	-8.699%	2	328	-53.284%
2024-05-14	11.84	11.84	11.84	11.84	-1.743%	1	328	-57.348%
2024-05-13	12.05	12.05	12.05	12.05	-1.713%	1	328	-58.091%
2024-05-06	12.26	12.26	12.26	12.26	+0.492%	1	328	-58.809%
2024-05-01	10.10	12.20	10.10	12.20	+8.831%	2	329	-58.607%
2024-04-30	11.21	11.21	11.21	11.21	+7.685%	2	328	-54.951%
2024-04-26	10.41	10.41	10.41	10.41	-8.684%	2	326	-51.489%
2024-04-18	11.40	11.40	11.40	11.40	-11.969%	16	325	-55.702%
2024-04-15	12.95	12.95	12.95	12.95	+3.683%	1	325	-61.004%
2024-04-04	12.28	12.49	12.28	12.49	+2.629%	6	324	-59.568%
2024-04-03	12.17	12.17	12.17	12.17	+5.368%	55	324	-58.505%
2024-04-02	11.10	11.55	11.10	11.55	-0.858%	52	379	-56.277%
2024-04-01	11.65	11.65	11.65	11.65	+8.879%	11	371	-56.652%
2024-03-27	10.70	10.70	10.70	10.70	+0.943%	5	362	-52.804%
2024-03-25	10.60	10.60	10.60	10.60	-0.469%	41	362	-52.358%
2024-03-21	11.10	11.20	10.65	10.65	+1.429%	5	323	-52.582%
2024-03-20	10.50	10.50	10.50	10.50	+6.061%	9	322	-51.905%
2024-03-19	9.90	9.90	9.90	9.90	+0.508%	1	327	-48.990%
2024-03-18	10.30	10.30	9.85	9.85	-1.104%	18	326	-48.731%
2024-03-15	10.37	10.37	9.78	9.96	-1.386%	24	306	-49.297%
2024-03-12	10.10	10.10	10.10	10.10	+9.783%	2	0	-50.000%
2024-03-11	9.30	9.30	9.20	9.20	-14.019%	22	0	-45.109%
2024-03-07	10.35	10.70	10.35	10.70	+7.538%	8	0	-52.804%
2024-03-06	9.95	9.95	9.95	9.95	+1.531%	4	0	-49.246%
2024-03-05	9.70	9.80	9.70	9.80	-10.584%	6	0	-48.469%
2024-03-04	10.96	10.96	10.96	10.96	+2.526%	2	0	-53.923%
2024-03-01	10.70	10.70	10.69	10.69	+7.007%	596	0	-52.760%
2024-02-29	9.78	9.99	9.78	9.99	0.000%	28	0	-49.449%