Dark

AMZN20261218C165
AMZN Dec 18 2026 165.00 Call (AMZN261218C00165000)
option OPRA

EOD

May 15, 2025

62.80-9.640%(-6.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	62.80	62.80	62.80	62.80	-9.640%	1	4,465	0.000%
2025-05-14	69.50	69.50	69.50	69.50	+4.276%	5	4,464	-9.640%
2025-05-12	66.01	66.65	65.44	66.65	+23.198%	14	4,464	-5.776%
2025-05-09	54.10	54.10	54.10	54.10	+6.706%	6	4,460	+16.081%
2025-05-07	50.70	50.70	50.70	50.70	+1.157%	5	4,457	+23.866%
2025-05-05	49.81	50.12	49.81	50.12	-4.132%	3	4,452	+25.299%
2025-05-02	52.28	52.28	52.28	52.28	-1.358%	2	4,450	+20.122%
2025-05-01	52.63	53.00	51.70	53.00	+7.440%	10	4,450	+18.491%
2025-04-29	49.27	49.35	49.27	49.33	-0.844%	6	4,448	+27.306%
2025-04-25	49.75	49.75	49.75	49.75	+0.505%	6	4,450	+26.231%
2025-04-23	48.65	49.54	48.50	49.50	+21.027%	11	4,453	+26.869%
2025-04-22	43.05	43.05	40.90	40.90	+12.983%	7	4,454	+53.545%
2025-04-21	37.55	37.55	36.20	36.20	-11.965%	29	4,453	+73.481%
2025-04-17	41.57	41.57	41.12	41.12	+1.281%	3	4,446	+52.724%
2025-04-16	43.29	43.70	40.60	40.60	-10.671%	9	4,446	+54.680%
2025-04-15	46.25	46.25	45.45	45.45	-3.911%	7	4,448	+38.174%
2025-04-11	47.30	47.30	47.30	47.30	-7.491%	2	4,443	+32.770%
2025-04-10	51.13	51.13	51.13	51.13	+0.137%	1	4,443	+22.824%
2025-04-09	43.22	51.06	43.22	51.06	+5.062%	53	4,443	+22.993%
2025-04-08	48.17	48.60	48.17	48.60	+8.000%	2	4,444	+29.218%
2025-04-07	37.68	45.00	37.67	45.00	+8.434%	5	4,444	+39.556%
2025-04-04	39.10	45.07	39.10	41.50	-13.180%	28	4,444	+51.325%
2025-04-03	47.40	47.80	44.80	47.80	-11.841%	218	4,454	+31.381%
2025-04-01	54.22	54.22	54.22	54.22	+1.270%	3	4,289	+15.824%
2025-03-31	50.55	53.54	50.24	53.54	-15.552%	9	4,289	+17.295%
2025-03-24	61.60	63.40	61.60	63.40	+10.453%	5	4,288	-0.946%
2025-03-20	59.40	59.40	57.40	57.40	+5.013%	4	4,291	+9.408%
2025-03-18	54.75	54.75	54.66	54.66	-9.127%	2	4,293	+14.892%
2025-03-17	58.85	60.15	57.58	60.15	+3.618%	4	4,292	+4.406%
2025-03-13	58.05	58.05	58.05	58.05	-4.366%	1	4,292	+8.183%
2025-03-12	61.47	61.47	60.70	60.70	+4.385%	2	4,292	+3.460%
2025-03-10	57.43	58.15	56.10	58.15	+2.431%	10	4,292	+7.997%
2025-03-07	56.77	56.77	56.77	56.77	-9.746%	2	4,290	+10.622%
2025-03-06	66.05	66.05	62.90	62.90	-9.496%	4	4,292	-0.159%
2025-03-05	69.50	69.50	69.50	69.50	+5.064%	1	4,292	-9.640%
2025-03-04	61.14	66.15	61.14	66.15	+1.769%	5	4,292	-5.064%
2025-03-03	67.95	67.95	65.00	65.00	-7.867%	3	4,292	-3.385%
2025-02-28	68.89	70.55	68.89	70.55	+0.071%	18	4,293	-10.985%
2025-02-27	72.85	73.20	70.50	70.50	+3.251%	5	4,300	-10.922%
2025-02-25	69.25	69.25	66.98	68.28	-7.279%	8	4,305	-8.026%
2025-02-24	73.25	73.64	72.50	73.64	-2.114%	7	4,305	-14.720%
2025-02-21	74.82	75.23	74.82	75.23	-6.790%	12	4,308	-16.523%
2025-02-20	80.63	80.76	80.63	80.71	-3.630%	5	4,312	-22.191%
2025-02-18	83.75	83.75	83.75	83.75	-4.504%	1	4,309	-25.015%
2025-02-12	87.70	87.70	87.70	87.70	-11.199%	1	4,310	-28.392%
2025-02-04	98.76	98.76	98.76	98.76	+4.608%	1	4,310	-36.412%
2025-02-03	94.41	94.41	94.41	94.41	+3.192%	1	4,310	-33.482%
2025-01-30	91.15	91.49	91.15	91.49	-5.456%	2	4,311	-31.359%
2025-01-28	96.90	96.90	96.77	96.77	+7.582%	5	4,311	-35.104%
2025-01-21	87.98	89.95	87.98	89.95	+8.178%	7	4,310	-30.183%
2025-01-15	83.15	83.15	83.15	83.15	+3.782%	1	4,316	-24.474%
2025-01-14	80.12	80.12	80.12	80.12	+0.780%	1	4,315	-21.618%
2025-01-10	79.50	79.50	79.50	79.50	-4.159%	36	4,315	-21.006%
2025-01-08	82.95	82.95	82.95	82.95	-0.360%	1	4,334	-24.292%
2025-01-07	84.03	84.03	83.25	83.25	-5.387%	23	4,334	-24.565%
2025-01-06	87.99	87.99	87.99	87.99	+4.192%	1	4,338	-28.628%
2025-01-03	83.71	84.55	83.71	84.45	+6.160%	8	4,338	-25.636%
2025-01-02	79.55	79.55	79.55	79.55	-3.447%	1	4,339	-21.056%
2024-12-31	82.39	82.39	82.39	82.39	-1.152%	1	4,340	-23.777%
2024-12-30	83.35	83.35	83.35	83.35	-1.652%	1	4,340	-24.655%
2024-12-27	84.75	84.75	84.75	84.75	-3.198%	8	4,341	-25.900%
2024-12-23	87.78	87.78	87.55	87.55	+0.980%	15	4,345	-28.270%
2024-12-20	87.50	87.50	86.70	86.70	+0.231%	3	4,346	-27.566%
2024-12-19	86.50	86.50	86.50	86.50	-3.374%	2	4,348	-27.399%
2024-12-18	89.52	89.52	89.52	89.52	-4.308%	1	4,348	-29.848%
2024-12-16	91.52	93.55	91.52	93.55	+5.065%	7	4,348	-32.870%
2024-12-13	89.27	89.27	89.04	89.04	-0.846%	4	4,350	-29.470%
2024-12-12	91.20	91.20	89.80	89.80	-0.992%	28	4,349	-30.067%
2024-12-11	90.58	90.70	90.58	90.70	+1.727%	15	4,350	-30.761%
2024-12-10	89.16	89.16	89.16	89.16	+1.088%	1	4,362	-29.565%
2024-12-09	88.20	88.20	88.20	88.20	+1.754%	4	4,361	-28.798%
2024-12-06	84.70	86.68	84.70	86.68	+5.067%	18	4,361	-27.550%
2024-12-05	82.20	82.71	82.20	82.50	+3.904%	6	4,365	-23.879%
2024-12-04	79.50	79.97	79.40	79.40	+8.101%	31	4,371	-20.907%
2024-12-02	74.30	74.30	73.45	73.45	+3.963%	15	4,375	-14.500%
2024-11-29	69.70	70.65	69.70	70.65	+1.509%	12	4,384	-11.111%
2024-11-27	69.29	69.60	69.25	69.60	-1.972%	5	4,392	-9.770%
2024-11-26	70.20	71.00	70.20	71.00	+10.592%	170	4,392	-11.549%
2024-11-21	65.43	65.43	64.20	64.20	-3.167%	3	4,432	-2.181%
2024-11-20	65.75	66.30	65.75	66.30	-2.686%	6	4,431	-5.279%
2024-11-19	68.13	68.13	68.13	68.13	+3.699%	3	4,429	-7.823%
2024-11-15	69.30	69.30	65.43	65.70	-11.812%	30	4,431	-4.414%
2024-11-14	74.24	74.50	74.24	74.50	-1.338%	3	4,440	-15.705%
2024-11-13	72.95	76.00	72.95	75.51	+5.343%	14	4,440	-16.832%
2024-11-12	69.93	71.68	69.93	71.68	+2.108%	16	4,443	-12.388%
2024-11-08	70.76	70.76	70.20	70.20	-2.770%	8	4,443	-10.541%
2024-11-07	72.72	72.75	71.61	72.20	+6.963%	24	4,444	-13.019%
2024-11-06	66.81	67.50	66.81	67.50	+7.604%	2	4,431	-6.963%
2024-11-05	62.73	62.73	62.73	62.73	+2.920%	1	4,432	+0.112%
2024-11-04	60.55	61.00	60.55	60.95	-2.214%	5	4,432	+3.035%
2024-11-01	64.14	64.14	61.90	62.33	+15.426%	36	4,432	+0.754%
2024-10-31	56.10	56.10	54.00	54.00	-8.861%	3	4,434	+16.296%
2024-10-30	59.25	59.25	59.25	59.25	+6.278%	1	4,431	+5.992%
2024-10-28	55.85	55.85	55.75	55.75	+4.206%	6	4,431	+12.646%
2024-10-24	53.50	53.50	53.50	53.50	-2.550%	1	4,426	+17.383%
2024-10-22	54.90	54.90	54.90	54.90	-0.992%	1	4,427	+14.390%
2024-10-21	55.45	55.45	55.45	55.45	+3.548%	1	4,426	+13.255%
2024-10-16	53.55	53.55	53.55	53.55	-2.989%	1	4,427	+17.274%
2024-10-15	55.20	55.20	55.20	55.20	+0.091%	1	4,426	+13.768%
2024-10-14	56.20	56.20	54.80	55.15	-1.798%	21	4,427	+13.871%
2024-10-11	55.80	56.16	55.65	56.16	+6.464%	16	4,413	+11.823%
2024-10-09	52.75	52.75	52.75	52.75	+3.431%	1	4,414	+19.052%
2024-10-07	50.78	51.70	50.67	51.00	-4.673%	5	4,415	+23.137%
2024-10-04	53.50	53.50	53.50	53.50	-0.963%	2	4,417	+17.383%
2024-09-27	54.50	54.50	54.02	54.02	-6.701%	10	4,417	+16.253%
2024-09-26	57.90	57.90	57.90	57.90	-2.047%	1	4,419	+8.463%
2024-09-23	56.89	59.11	56.89	59.11	+5.837%	13	4,420	+6.243%
2024-09-20	56.00	56.00	55.85	55.85	-0.268%	42	4,425	+12.444%
2024-09-19	56.00	56.00	56.00	56.00	+3.397%	1	4,406	+12.143%
2024-09-18	54.15	54.16	54.15	54.16	-0.624%	5	4,406	+15.953%
2024-09-17	54.50	54.50	54.50	54.50	+3.025%	1	4,406	+15.229%
2024-09-16	53.70	53.70	52.90	52.90	-3.467%	23	4,406	+18.715%
2024-09-13	55.35	55.35	54.25	54.80	-0.364%	8	4,408	+14.599%
2024-09-12	53.10	55.00	53.10	55.00	+4.782%	11	4,409	+14.182%
2024-09-11	48.80	52.49	48.80	52.49	+7.782%	7	4,411	+19.642%
2024-09-10	48.70	48.70	48.60	48.70	+4.731%	3	4,411	+28.953%
2024-09-09	46.34	46.50	46.25	46.50	+2.876%	7	4,412	+35.054%
2024-09-06	46.10	46.10	45.08	45.20	+0.893%	44	4,408	+38.938%
2024-09-04	45.86	46.95	44.80	44.80	-5.684%	69	4,409	+40.179%
2024-09-03	47.60	48.50	47.50	47.50	+2.814%	8	4,405	+32.211%
2024-08-30	46.20	46.20	46.20	46.20	+5.000%	4	4,405	+35.931%
2024-08-29	45.50	45.70	44.00	44.00	+0.457%	10	4,405	+42.727%
2024-08-28	43.32	43.80	42.25	43.80	-3.311%	26	4,401	+43.379%
2024-08-27	45.50	45.50	44.75	45.30	-6.211%	3	4,402	+38.631%
2024-08-23	47.37	49.28	47.37	48.30	-0.821%	44	4,401	+30.021%
2024-08-22	49.20	49.20	48.70	48.70	-3.065%	3	4,417	+28.953%
2024-08-21	50.05	52.00	49.54	50.24	+2.867%	12	4,418	+25.000%
2024-08-19	48.00	48.84	48.00	48.84	+0.246%	8	4,427	+28.583%
2024-08-16	47.97	49.30	47.97	48.72	-0.368%	26	4,426	+28.900%
2024-08-15	47.50	49.00	46.45	48.90	+14.386%	15	4,434	+28.425%
2024-08-14	43.66	43.66	42.10	42.75	-0.093%	12	4,448	+46.901%
2024-08-13	41.37	43.00	40.45	42.79	+4.213%	38	4,451	+46.763%
2024-08-12	41.40	42.10	40.90	41.06	-1.060%	23	4,443	+52.947%
2024-08-09	42.90	42.90	41.20	41.50	+1.318%	2,606	4,437	+51.325%
2024-08-08	41.05	41.80	39.95	40.96	+3.696%	1,423	3,161	+53.320%
2024-08-07	41.00	42.75	39.00	39.50	+0.765%	1,422	1,847	+58.987%
2024-08-06	38.40	41.05	37.50	39.20	+1.818%	232	579	+60.204%
2024-08-05	36.20	40.00	36.20	38.50	-6.098%	155	425	+63.117%
2024-08-02	41.50	43.35	38.35	41.00	-26.786%	477	344	+53.171%
2024-08-01	56.00	56.00	56.00	56.00	-2.609%	1	237	+12.143%
2024-07-31	56.05	57.50	56.05	57.50	+10.790%	2	237	+9.217%
2024-07-30	51.90	51.90	51.90	51.90	-7.073%	1	238	+21.002%
2024-07-29	55.85	55.85	55.85	55.85	+3.044%	2	237	+12.444%
2024-07-26	53.70	54.20	53.70	54.20	+0.743%	4	237	+15.867%
2024-07-25	54.36	54.36	53.80	53.80	+1.509%	44	237	+16.729%
2024-07-24	54.00	54.00	53.00	53.00	-8.304%	6	203	+18.491%
2024-07-23	58.30	59.17	57.80	57.80	+4.144%	6	199	+8.651%
2024-07-22	55.35	55.50	54.75	55.50	+1.723%	16	200	+13.153%
2024-07-19	55.50	55.50	54.56	54.56	-0.073%	6	194	+15.103%
2024-07-18	54.50	55.45	54.50	54.60	-5.992%	3	191	+15.018%
2024-07-17	58.90	58.90	57.93	58.08	-10.176%	13	191	+8.127%
2024-07-16	64.80	64.80	64.66	64.66	+0.638%	2	182	-2.877%
2024-07-15	64.25	64.25	64.25	64.25	-0.986%	1	181	-2.257%
2024-07-12	63.87	64.89	63.80	64.89	+2.318%	34	181	-3.221%
2024-07-11	68.00	68.00	63.42	63.42	-6.211%	20	174	-0.978%
2024-07-10	69.00	69.00	67.62	67.62	-1.957%	3	171	-7.128%
2024-07-09	68.97	68.97	68.97	68.97	+0.907%	5	170	-8.946%
2024-07-08	67.85	68.35	67.85	68.35	-1.499%	7	175	-8.120%
2024-07-05	69.70	69.70	68.90	69.39	+2.968%	20	175	-9.497%
2024-07-03	68.03	68.03	67.10	67.39	+2.917%	7	180	-6.811%
2024-06-28	67.52	67.52	64.93	65.48	-3.578%	12	180	-4.093%
2024-06-27	64.50	68.61	64.50	67.91	+6.027%	12	174	-7.525%
2024-06-26	58.65	64.05	58.65	64.05	+6.875%	20	174	-1.952%
2024-06-25	58.65	59.93	58.35	59.93	+3.061%	12	162	+4.789%
2024-06-24	59.00	59.50	58.00	58.15	-3.405%	7	154	+7.997%
2024-06-21	59.02	60.20	58.75	60.20	+4.696%	14	159	+4.319%
2024-06-20	57.01	57.50	56.24	57.50	+2.624%	24	156	+9.217%
2024-06-17	55.92	56.03	55.74	56.03	+1.873%	4	137	+12.083%
2024-06-14	55.29	55.29	55.00	55.00	-2.135%	14	135	+14.182%
2024-06-13	58.80	58.80	55.97	56.20	-3.685%	4	130	+11.744%
2024-06-11	58.35	58.35	58.35	58.35	+0.344%	2	129	+7.626%
2024-06-10	58.15	58.15	58.15	58.15	+4.492%	4	131	+7.997%
2024-06-06	56.10	56.10	55.65	55.65	+4.605%	2	127	+12.848%
2024-06-05	53.20	53.20	53.20	53.20	+3.603%	1	127	+18.045%
2024-06-04	51.35	51.35	51.35	51.35	-2.060%	2	126	+22.298%
2024-06-03	52.43	52.43	52.43	52.43	+4.923%	1	128	+19.779%
2024-05-31	50.98	50.98	49.97	49.97	-7.463%	4	128	+25.675%
2024-05-30	54.00	54.00	54.00	54.00	-5.247%	3	127	+16.296%
2024-05-29	56.99	56.99	56.99	56.99	+3.056%	1	129	+10.195%
2024-05-28	55.30	55.30	55.30	55.30	-0.807%	2	128	+13.562%
2024-05-24	55.75	55.75	55.75	55.75	+0.850%	8	122	+12.646%
2024-05-23	57.85	57.85	55.28	55.28	-5.245%	66	122	+13.603%
2024-05-22	58.34	58.34	58.34	58.34	+5.784%	1	128	+7.645%
2024-05-21	55.85	55.85	55.15	55.15	-3.415%	3	127	+13.871%
2024-05-20	57.32	57.32	57.10	57.10	-2.593%	2	127	+9.982%
2024-05-16	58.65	58.65	58.62	58.62	+0.895%	9	126	+7.131%
2024-05-15	58.10	58.10	58.10	58.10	-3.951%	1	122	+8.090%
2024-05-14	57.62	60.49	57.62	60.49	-5.852%	7	122	+3.819%
2024-05-09	62.30	64.25	62.30	64.25	+3.080%	9	121	-2.257%
2024-05-07	62.33	62.33	62.33	62.33	+3.918%	2	121	+0.754%
2024-05-06	59.98	59.98	59.98	59.98	-1.267%	2	121	+4.702%
2024-05-03	60.70	60.75	60.70	60.75	+2.393%	8	121	+3.374%
2024-05-02	59.33	59.33	59.33	59.33	+8.464%	61	121	+5.849%
2024-05-01	55.50	55.50	54.70	54.70	-1.883%	2	60	+14.808%
2024-04-30	55.75	55.75	55.75	55.75	-1.223%	3	60	+12.646%
2024-04-29	55.35	56.44	55.35	56.44	+1.183%	2	57	+11.269%
2024-04-26	56.15	56.18	55.78	55.78	+10.172%	10	56	+12.585%
2024-04-25	47.00	50.63	47.00	50.63	-5.187%	9	56	+24.037%
2024-04-24	53.37	53.53	53.37	53.40	+3.689%	15	52	+17.603%
2024-04-19	54.73	54.73	51.50	51.50	-10.544%	6	45	+21.942%
2024-04-18	57.57	57.57	57.57	57.57	+0.157%	1	39	+9.085%
2024-04-17	58.16	58.16	57.48	57.48	-3.232%	40	39	+9.255%
2024-04-16	59.02	59.40	59.02	59.40	-1.016%	4	60	+5.724%
2024-04-15	61.24	61.40	60.01	60.01	-3.969%	29	56	+4.649%
2024-04-11	60.95	62.49	60.78	62.49	+1.280%	16	29	+0.496%
2024-04-10	61.70	61.70	61.70	61.70	+2.152%	2	19	+1.783%
2024-04-09	61.70	61.70	60.40	60.40	-0.248%	3	19	+3.974%
2024-04-08	60.95	60.95	60.55	60.55	+0.531%	4	18	+3.716%
2024-04-05	59.12	60.38	59.12	60.23	+2.171%	22	16	+4.267%
2024-04-04	58.40	58.95	58.40	58.95	+3.913%	5	5	+6.531%
2024-04-02	56.73	56.73	56.73	56.73	0.000%	1	1	+10.700%