Dark

AMZN20260918C105
AMZN Sep 18 2026 105.00 Call (AMZN260918C00105000)
option OPRA

EOD

Aug 20, 2026

156.39-1.375%(-2.18)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	156.9700	156.9700	156.3900	156.3900	-1.375%	51	790	0.000%
2026-08-19	158.5700	158.5700	158.5700	158.5700	+1.909%	10	740	-1.375%
2026-08-17	155.6500	155.6500	155.6000	155.6000	-5.255%	25	730	+0.508%
2026-08-12	164.4000	164.8700	164.2300	164.2300	-2.308%	50	711	-4.774%
2026-08-11	168.9400	170.9500	167.3600	168.1100	-2.804%	130	661	-6.972%
2026-08-10	173.5100	175.1000	172.0400	172.9600	-4.442%	496	531	-9.580%
2026-08-03	178.8000	181.0000	178.8000	181.0000	+37.194%	2	69	-13.597%
2026-07-30	131.9300	131.9300	131.9300	131.9300	+3.964%	2	69	+18.540%
2026-07-28	126.9000	126.9000	126.9000	126.9000	-2.415%	2	71	+23.239%
2026-07-23	130.0400	130.0400	130.0400	130.0400	-7.339%	1	71	+20.263%
2026-07-22	140.3300	140.3400	140.3300	140.3400	-1.322%	10	71	+11.437%
2026-07-14	142.0000	142.2200	142.0000	142.2200	-0.196%	2	61	+9.963%
2026-07-09	142.5000	142.5000	142.5000	142.5000	+3.750%	1	60	+9.747%
2026-07-08	139.1500	139.1500	137.3500	137.3500	+7.054%	3	61	+13.862%
2026-06-26	128.3000	128.3000	128.3000	128.3000	+2.386%	1	63	+21.894%
2026-06-25	125.3100	125.3100	125.3100	125.3100	-4.065%	1	63	+24.802%
2026-06-23	132.7100	132.7100	130.6200	130.6200	-6.339%	7	63	+19.729%
2026-06-18	138.0000	139.4600	138.0000	139.4600	+2.544%	2	70	+12.140%
2026-06-17	138.7000	138.7000	135.5100	136.0000	+2.110%	5	70	+14.993%
2026-06-12	133.1900	133.1900	133.1900	133.1900	-1.268%	1	66	+17.419%
2026-06-10	137.6000	137.6000	134.9000	134.9000	-6.091%	3	67	+15.930%
2026-06-08	143.6500	143.6500	143.6500	143.6500	-4.424%	4	69	+8.869%
2026-06-04	150.3000	150.3000	150.3000	150.3000	+3.448%	1	69	+4.052%
2026-06-03	146.3500	146.3500	145.1000	145.2900	-5.039%	6	70	+7.640%
2026-06-02	154.1500	155.7700	153.0000	153.0000	-4.732%	4	67	+2.216%
2026-06-01	160.6000	160.6000	160.6000	160.6000	+5.050%	1	66	-2.621%
2026-05-19	152.8800	152.8800	152.8800	152.8800	-3.879%	2	66	+2.296%
2026-05-15	159.0500	159.0500	159.0500	159.0500	-3.822%	3	68	-1.672%
2026-05-14	165.3700	165.3700	165.3700	165.3700	+1.835%	3	66	-5.430%
2026-05-13	162.3900	162.3900	162.3900	162.3900	+1.020%	2	61	-3.695%
2026-05-12	161.3500	161.3500	160.7500	160.7500	-6.541%	4	61	-2.712%
2026-05-05	174.0000	174.0000	172.0000	172.0000	+1.998%	14	61	-9.076%
2026-05-04	168.6300	168.6300	168.6300	168.6300	+7.339%	2	62	-7.258%
2026-04-30	157.1000	157.1000	157.1000	157.1000	-0.965%	6	60	-0.452%
2026-04-27	158.6300	158.6300	158.6300	158.6300	+9.077%	50	54	-1.412%
2026-04-16	146.4700	146.4700	145.4300	145.4300	+7.646%	2	95	+7.536%
2026-04-10	135.1000	135.1000	135.1000	135.1000	+28.251%	50	95	+15.759%
2026-03-20	105.3400	105.3400	105.3400	105.3400	-1.689%	1	54	+48.462%
2026-02-27	107.1500	107.1500	107.1500	107.1500	+3.029%	2	53	+45.954%
2026-02-23	104.0000	104.0000	104.0000	104.0000	-27.838%	2	53	+50.375%
2026-01-28	144.1200	144.1200	144.1200	144.1200	+6.954%	2	51	+8.514%
2026-01-23	134.7500	134.7500	134.7500	134.7500	+1.384%	2	52	+16.059%
2026-01-22	132.8700	132.9100	132.8700	132.9100	-2.416%	2	53	+17.666%
2026-01-16	136.2000	136.2000	136.2000	136.2000	-3.949%	2	52	+14.824%
2026-01-07	141.8000	141.8000	141.8000	141.8000	+1.576%	2	52	+10.289%
2026-01-06	137.0000	139.6000	137.0000	139.6000	+6.973%	3	52	+12.027%
2025-12-31	130.5000	130.5000	130.5000	130.5000	+7.567%	2	54	+19.839%
2025-12-16	121.3200	121.3200	121.3200	121.3200	-3.238%	3	54	+28.907%
2025-12-12	125.3800	125.3800	125.3800	125.3800	-3.739%	3	54	+24.733%
2025-12-05	130.2500	130.2500	130.2500	130.2500	+2.559%	1	54	+20.069%
2025-12-04	127.0000	127.0000	127.0000	127.0000	-0.704%	1	54	+23.142%
2025-11-25	127.9000	127.9000	127.9000	127.9000	+2.034%	1	53	+22.275%
2025-10-30	126.0500	126.0500	125.3500	125.3500	-4.167%	7	53	+24.763%
2025-10-28	130.8000	130.8000	130.8000	130.8000	+4.909%	1	51	+19.564%
2025-10-24	124.6300	124.9300	124.5000	124.6800	+8.088%	4	52	+25.433%
2025-10-14	115.3500	115.3500	115.3500	115.3500	-4.512%	5	52	+35.579%
2025-10-13	118.9000	120.8000	118.9000	120.8000	+1.291%	10	47	+29.462%
2025-10-10	119.2600	119.2600	119.2600	119.2600	-3.433%	1	42	+31.134%
2025-10-09	123.5000	123.5000	123.5000	123.5000	+1.421%	1	43	+26.632%
2025-10-07	121.7700	121.7700	121.7700	121.7700	+0.803%	5	45	+28.431%
2025-10-06	120.8000	120.8000	120.8000	120.8000	-2.541%	5	45	+29.462%
2025-10-03	123.9500	123.9500	123.9500	123.9500	+0.895%	1	40	+26.172%
2025-10-02	122.8500	122.8500	122.8500	122.8500	+0.738%	1	40	+27.302%
2025-09-29	121.9500	121.9500	121.9500	121.9500	+0.115%	1	39	+28.241%
2025-09-23	121.8100	121.8100	121.8100	121.8100	-7.580%	1	38	+28.388%
2025-09-18	130.3500	131.8000	130.3500	131.8000	+0.419%	4	37	+18.657%
2025-09-11	131.0000	131.2500	131.0000	131.2500	+0.536%	2	37	+19.154%
2025-09-10	130.5500	130.5500	130.5500	130.5500	+3.145%	1	38	+19.793%
2025-09-03	126.5700	126.5700	126.5700	126.5700	+1.094%	1	38	+23.560%
2025-08-13	125.2000	125.2000	125.2000	125.2000	+2.204%	2	38	+24.912%
2025-08-06	115.3000	122.5000	115.3000	122.5000	+4.880%	2	36	+27.665%
2025-08-01	119.5000	119.5000	116.8000	116.8000	-14.974%	3	36	+33.896%
2025-07-31	134.8000	137.3700	134.8000	137.3700	+3.488%	10	33	+13.846%
2025-07-29	132.7400	132.7400	132.7400	132.7400	+3.292%	1	29	+17.817%
2025-07-15	128.5100	128.5100	128.5100	128.5100	+5.500%	15	29	+21.695%
2025-07-08	121.8100	121.8100	121.8100	121.8100	-0.967%	10	14	+28.388%
2025-07-02	123.0000	123.0000	123.0000	123.0000	+0.408%	1	4	+27.146%
2025-07-01	122.5000	122.5000	122.5000	122.5000	+0.245%	1	4	+27.665%
2025-06-30	122.2000	122.2000	122.2000	122.2000	+4.983%	1	4	+27.979%
2025-06-26	116.4000	116.4000	116.4000	116.4000	+1.217%	2	3	+34.356%
2025-06-25	115.0000	115.0000	115.0000	115.0000	-3.402%	2	3	+35.991%
2025-06-11	119.0500	119.0500	119.0500	119.0500	-0.742%	1	2	+31.365%
2025-06-10	119.9400	119.9400	119.9400	119.9400	+4.788%	2	1	+30.390%
2025-06-05	114.4600	114.4600	114.4600	114.4600	0.000%	2	2	+36.633%