Dark

AMZN20260918C150
AMZN Sep 18 2026 150.00 Call (AMZN260918C00150000)
option OPRA

EOD

Aug 20, 2026

111.80-1.158%(-1.31)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	112.0500	112.0500	111.7000	111.8000	-1.158%	101	443	0.000%
2026-08-19	113.1100	113.1100	113.1100	113.1100	+1.782%	1	357	-1.158%
2026-08-18	111.2000	111.2000	111.1100	111.1300	-0.670%	24	357	+0.603%
2026-08-17	111.8800	111.8800	111.8800	111.8800	-6.666%	1	333	-0.072%
2026-08-12	119.7400	119.9200	119.5700	119.8700	-7.764%	87	333	-6.732%
2026-08-10	129.9600	129.9600	129.9600	129.9600	+3.628%	2	283	-13.974%
2026-08-07	125.4100	125.4100	125.4100	125.4100	-2.214%	6	281	-10.852%
2026-08-05	133.1000	133.1000	128.2500	128.2500	-4.859%	103	281	-12.827%
2026-08-03	131.0000	137.0000	131.0000	134.8000	+9.727%	4	361	-17.062%
2026-07-31	119.4800	122.8500	118.8700	122.8500	+35.671%	11	363	-8.995%
2026-07-30	88.5000	90.5500	88.5000	90.5500	-15.176%	3	365	+23.468%
2026-07-15	105.2400	106.7500	105.2400	106.7500	+9.984%	2	365	+4.731%
2026-07-14	97.6000	97.6000	97.0600	97.0600	-3.586%	6	366	+15.186%
2026-07-13	98.0700	100.6700	98.0700	100.6700	+3.495%	2	361	+11.056%
2026-07-10	97.0700	97.2700	97.0700	97.2700	+17.732%	8	360	+14.938%
2026-06-25	79.2000	82.6200	79.2000	82.6200	-4.008%	2	365	+35.318%
2026-06-24	90.8200	90.8200	86.0700	86.0700	+1.259%	2	366	+29.894%
2026-06-22	85.0000	85.0000	85.0000	85.0000	-13.495%	2	366	+31.529%
2026-06-15	98.2600	98.2600	98.2600	98.2600	+3.160%	1	364	+13.780%
2026-06-09	96.3200	96.3200	95.2500	95.2500	-9.621%	2	363	+17.375%
2026-06-05	105.3900	105.3900	105.3900	105.3900	-1.661%	1	365	+6.082%
2026-06-04	104.9700	107.6800	104.4800	107.1700	+5.100%	18	365	+4.320%
2026-06-03	105.4400	108.7900	101.8000	101.9700	-8.077%	54	347	+9.640%
2026-06-02	107.4500	111.0800	107.4500	110.9300	-3.539%	5	339	+0.784%
2026-06-01	115.0000	115.0000	115.0000	115.0000	+1.054%	1	339	-2.783%
2026-05-20	113.8000	113.8000	113.8000	113.8000	-3.633%	1	340	-1.757%
2026-05-18	118.0900	118.0900	118.0900	118.0900	-4.988%	3	342	-5.326%
2026-05-07	126.1600	126.1600	124.2900	124.2900	+2.086%	4	342	-10.049%
2026-05-01	122.4000	122.4000	121.7500	121.7500	+9.517%	6	346	-8.172%
2026-04-30	111.1700	111.1700	111.1700	111.1700	-3.915%	1	346	+0.567%
2026-04-29	115.7000	115.7000	115.7000	115.7000	-1.498%	2	346	-3.371%
2026-04-24	113.5000	117.4600	113.2500	117.4600	+8.689%	22	348	-4.819%
2026-04-22	107.5000	108.0700	107.5000	108.0700	+0.530%	2	328	+3.451%
2026-04-17	108.3000	108.3000	107.5000	107.5000	+5.134%	3	329	+4.000%
2026-04-16	103.0000	103.0000	102.2500	102.2500	+0.739%	3	332	+9.340%
2026-04-15	101.9000	101.9000	101.5000	101.5000	+1.378%	3	335	+10.148%
2026-04-14	100.1200	100.1200	100.1200	100.1200	+15.147%	7	336	+11.666%
2026-04-09	85.4000	86.9500	85.4000	86.9500	+14.544%	14	340	+28.580%
2026-04-08	75.9500	75.9500	75.9100	75.9100	+16.605%	15	340	+47.280%
2026-04-02	65.1000	65.1000	65.1000	65.1000	+2.925%	1	341	+71.736%
2026-03-31	63.2000	63.2500	63.1700	63.2500	+4.235%	26	341	+76.759%
2026-03-30	58.7600	60.6800	58.7600	60.6800	+4.657%	7	331	+84.245%
2026-03-27	61.6900	61.6900	57.6800	57.9800	-15.690%	6	331	+92.825%
2026-03-23	67.6200	68.7700	67.6200	68.7700	+7.118%	3	327	+62.571%
2026-03-19	64.2000	64.2000	64.2000	64.2000	-6.030%	1	327	+74.143%
2026-03-18	68.3200	68.3200	68.3200	68.3200	+2.892%	1	328	+63.642%
2026-03-16	66.4000	66.4000	66.4000	66.4000	-1.190%	1	327	+68.373%
2026-03-12	67.2000	67.2000	67.2000	67.2000	+0.599%	1	326	+66.369%
2026-03-09	66.8000	66.8000	66.8000	66.8000	-12.508%	1	326	+67.365%
2026-03-05	76.3500	76.3500	76.3500	76.3500	+3.666%	3	328	+46.431%
2026-03-04	73.6500	73.6500	73.6500	73.6500	+19.756%	3	328	+51.799%
2026-03-03	61.5000	61.5000	61.5000	61.5000	-7.380%	1	328	+81.789%
2026-03-02	65.6000	66.4000	65.6000	66.4000	+5.397%	8	327	+68.373%
2026-02-23	64.5500	64.5500	63.0000	63.0000	-3.522%	2	327	+77.460%
2026-02-20	64.8000	65.3000	64.8000	65.3000	+4.480%	8	325	+71.210%
2026-02-19	62.5000	62.5000	62.5000	62.5000	-0.794%	3	321	+78.880%
2026-02-18	63.0000	63.0000	63.0000	63.0000	+10.178%	1	321	+77.460%
2026-02-13	57.1800	57.1800	57.1800	57.1800	-0.746%	1	319	+95.523%
2026-02-12	60.3500	60.3500	57.6100	57.6100	-6.674%	13	319	+94.064%
2026-02-11	61.7300	61.7300	61.7300	61.7300	-6.470%	1	314	+81.111%
2026-02-10	65.0200	67.7100	64.5000	66.0000	-1.035%	23	313	+69.394%
2026-02-09	64.3400	66.6900	64.3400	66.6900	-3.067%	2	313	+67.641%
2026-02-06	60.0000	68.8000	59.6000	68.8000	-24.371%	28	315	+62.500%
2026-02-04	90.1500	90.9700	89.5000	90.9700	-3.735%	18	300	+22.898%
2026-02-03	93.0000	94.5000	93.0000	94.5000	-6.250%	20	309	+18.307%
2026-02-02	100.7000	100.8000	99.9600	100.8000	+4.456%	3	289	+10.913%
2026-01-30	98.5000	98.5000	96.5000	96.5000	+1.579%	12	291	+15.855%
2026-01-29	96.5700	96.5700	95.0000	95.0000	-1.042%	3	299	+17.684%
2026-01-23	96.0000	96.0000	96.0000	96.0000	+2.839%	3	298	+16.458%
2026-01-14	93.3500	93.3500	93.3500	93.3500	-8.480%	3	295	+19.764%
2026-01-13	101.4800	102.0000	101.4800	102.0000	-1.658%	7	298	+9.608%
2026-01-12	103.7200	103.7200	103.7200	103.7200	+1.866%	2	301	+7.790%
2026-01-09	102.7500	102.7500	101.8200	101.8200	+0.812%	2	303	+9.802%
2026-01-08	101.0000	101.0000	101.0000	101.0000	+0.119%	1	304	+10.693%
2026-01-07	99.3600	100.8800	99.0500	100.8800	+3.223%	6	305	+10.825%
2026-01-06	97.7300	97.7300	97.7300	97.7300	+8.589%	1	306	+14.397%
2026-01-05	90.0000	90.0000	90.0000	90.0000	+7.527%	1	307	+24.222%
2026-01-02	83.7000	83.7000	83.7000	83.7000	-6.166%	1	307	+33.572%
2025-12-31	87.9000	89.2000	87.9000	89.2000	+0.620%	114	416	+25.336%
2025-12-30	88.6500	88.6500	88.6500	88.6500	-0.101%	1	416	+26.114%
2025-12-29	88.7400	88.7400	88.7400	88.7400	-1.345%	1	415	+25.986%
2025-12-24	89.9500	89.9500	89.9500	89.9500	+5.328%	1	416	+24.291%
2025-12-22	85.4000	85.4000	85.4000	85.4000	-1.499%	2	416	+30.913%
2025-12-19	86.7000	86.7000	86.7000	86.7000	+6.380%	1	416	+28.950%
2025-12-15	81.4500	81.5000	81.4500	81.5000	-5.122%	2	415	+37.178%
2025-12-12	85.9000	85.9000	85.9000	85.9000	-0.831%	4	414	+30.151%
2025-12-09	86.4000	86.6200	86.4000	86.6200	+1.074%	4	415	+29.069%
2025-12-08	85.7000	85.7000	85.7000	85.7000	-2.724%	10	413	+30.455%
2025-12-05	88.1000	88.1000	88.1000	88.1000	+0.525%	1	403	+26.901%
2025-12-04	87.6100	87.6400	87.6100	87.6400	-3.798%	2	402	+27.567%
2025-12-03	91.0000	91.1000	91.0000	91.1000	-3.547%	2	402	+22.722%
2025-12-02	94.4500	94.4500	94.4500	94.4500	+2.663%	2	402	+18.370%
2025-11-28	90.3200	92.0000	90.3200	92.0000	+2.793%	2	402	+21.522%
2025-11-26	89.5000	89.5000	89.5000	89.5000	+1.244%	1	405	+24.916%
2025-11-25	86.7300	88.4000	86.7300	88.4000	+4.122%	5	405	+26.471%
2025-11-24	85.5000	85.5000	84.2800	84.9000	+4.815%	7	400	+31.684%
2025-11-21	78.4200	81.0000	77.2000	81.0000	+1.618%	9	401	+38.025%
2025-11-20	86.0000	87.0000	79.5500	79.7100	-1.288%	7	396	+40.258%
2025-11-19	81.1500	82.0000	80.7500	80.7500	-4.438%	5	395	+38.452%
2025-11-18	84.7500	84.9900	84.5000	84.5000	-5.280%	7	394	+32.308%
2025-11-17	89.2100	89.2100	89.2100	89.2100	-10.522%	1	389	+25.322%
2025-11-13	100.8800	100.8800	99.7000	99.7000	-7.488%	2	389	+12.136%
2025-11-11	107.7700	107.7700	107.7700	107.7700	+2.638%	5	388	+3.739%
2025-11-10	108.8500	108.8500	105.0000	105.0000	+2.419%	5	388	+6.476%
2025-11-07	102.5200	102.5200	102.5200	102.5200	+0.796%	1	383	+9.052%
2025-11-06	102.4300	102.4300	101.7100	101.7100	-6.517%	2	383	+9.920%
2025-11-05	106.7200	108.8000	106.5500	108.8000	+0.928%	6	385	+2.757%
2025-11-04	107.8000	107.8000	107.8000	107.8000	-5.794%	4	380	+3.711%
2025-11-03	113.6300	114.4300	113.4600	114.4300	+8.310%	37	359	-2.298%
2025-10-31	107.4000	108.0800	104.1500	105.6500	+27.289%	85	359	+5.821%
2025-10-30	83.0000	83.0000	83.0000	83.0000	-6.794%	10	427	+34.699%
2025-10-29	90.0000	90.0000	89.0500	89.0500	+0.225%	2	417	+25.547%
2025-10-28	86.9200	90.2500	86.5000	88.8500	+2.009%	14	417	+25.830%
2025-10-27	86.0000	87.1000	86.0000	87.1000	+3.383%	5	416	+28.358%
2025-10-24	83.7000	84.6300	83.3500	84.2500	+3.923%	18	416	+32.700%
2025-10-23	80.5000	81.0700	79.7200	81.0700	+1.528%	5	408	+37.906%
2025-10-22	78.9900	79.8500	77.9700	79.8500	-2.693%	6	409	+40.013%
2025-10-21	79.9000	82.9700	79.9000	82.0600	+6.682%	16	408	+36.242%
2025-10-20	75.6200	76.9200	75.3500	76.9200	+2.917%	12	404	+45.346%
2025-10-17	74.3900	75.1600	74.3900	74.7400	-0.013%	9	399	+49.585%
2025-10-16	76.7000	77.7000	74.7500	74.7500	-2.364%	14	399	+49.565%
2025-10-15	77.5000	78.2500	75.5300	76.5600	-1.213%	12	400	+46.029%
2025-10-14	75.9400	80.0700	74.7900	77.5000	-4.262%	23	398	+44.258%
2025-10-13	80.8200	81.3200	80.6500	80.9500	+1.061%	18	392	+38.110%
2025-10-10	79.2000	80.1000	79.2000	80.1000	-4.869%	3	387	+39.576%
2025-10-09	83.0000	84.2000	83.0000	84.2000	-2.917%	5	385	+32.779%
2025-10-08	82.4500	86.7300	82.3800	86.7300	+5.962%	12	381	+28.906%
2025-10-07	82.1500	82.6400	81.6500	81.8500	-0.244%	19	377	+36.591%
2025-10-06	79.3900	82.0500	79.3900	82.0500	+1.221%	23	377	+36.258%
2025-10-03	82.4200	82.5200	80.8600	81.0600	-1.959%	4	371	+37.923%
2025-10-02	82.0000	82.6800	82.0000	82.6800	+0.706%	18	371	+35.220%
2025-10-01	80.0000	82.1000	80.0000	82.1000	+1.988%	2	353	+36.175%
2025-09-30	79.5400	80.5000	79.5400	80.5000	-1.805%	5	351	+38.882%
2025-09-29	81.8000	81.9800	81.8000	81.9800	+2.809%	2	351	+36.375%
2025-09-25	79.7400	79.7400	79.7400	79.7400	-2.196%	1	349	+40.206%
2025-09-23	82.8700	83.6000	81.2900	81.5300	-7.657%	11	349	+37.127%
2025-09-22	88.6200	88.8700	88.0700	88.2900	-5.217%	10	345	+26.628%
2025-09-19	93.1500	93.1500	93.1500	93.1500	+0.366%	1	344	+20.021%
2025-09-18	89.4100	92.8100	89.4100	92.8100	+3.008%	111	344	+20.461%
2025-09-17	90.1000	90.1000	90.1000	90.1000	-4.757%	3	300	+24.084%
2025-09-16	95.2500	95.2500	94.6000	94.6000	+2.938%	13	303	+18.182%
2025-09-15	91.9000	91.9000	91.9000	91.9000	+1.223%	3	297	+21.654%
2025-09-10	90.7900	90.7900	90.7900	90.7900	-6.092%	1	294	+23.141%
2025-09-08	94.0000	96.6800	94.0000	96.6800	+4.802%	3	293	+15.639%
2025-09-05	93.1300	93.1300	92.2500	92.2500	+6.034%	2	292	+21.192%
2025-09-03	86.9000	87.0000	86.7000	87.0000	-5.589%	5	293	+28.506%
2025-08-28	88.3300	92.1500	88.3300	92.1500	+3.831%	2	291	+21.324%
2025-08-26	88.8000	88.8000	87.9000	88.7500	-0.090%	13	293	+25.972%
2025-08-25	88.8800	88.8800	88.8300	88.8300	-1.442%	3	291	+25.858%
2025-08-18	90.1300	90.1300	90.1300	90.1300	-1.119%	2	291	+24.043%
2025-08-15	93.1500	93.1500	91.1500	91.1500	-1.989%	5	291	+22.655%
2025-08-14	91.1500	93.0000	90.9500	93.0000	+10.098%	6	288	+20.215%
2025-08-13	85.0500	85.0500	84.4700	84.4700	+2.202%	3	289	+32.355%
2025-08-12	83.7500	83.7500	80.7300	82.6500	+0.364%	5	290	+35.269%
2025-08-11	82.3500	82.3500	82.3500	82.3500	-1.730%	1	290	+35.762%
2025-08-08	83.8000	83.8000	83.8000	83.8000	-0.357%	2	289	+33.413%
2025-08-07	84.0000	84.1000	84.0000	84.1000	+2.498%	17	287	+32.937%
2025-08-06	80.4000	82.2500	80.4000	82.0500	+5.735%	4	304	+36.258%
2025-08-05	75.1600	77.6000	75.1600	77.6000	+4.865%	8	301	+44.072%
2025-08-04	76.3000	76.3000	74.0000	74.0000	-2.593%	17	307	+51.081%
2025-08-01	80.1000	81.3500	75.9700	75.9700	-20.367%	54	295	+47.163%
2025-07-31	94.2500	96.6000	94.2400	95.4000	+3.696%	5	242	+17.191%
2025-07-29	91.6800	92.0000	91.6800	92.0000	-2.180%	13	237	+21.522%
2025-07-28	94.0500	94.0500	94.0500	94.0500	+2.007%	1	247	+18.873%
2025-07-24	92.2000	92.2000	92.2000	92.2000	+3.063%	1	247	+21.258%
2025-07-23	89.9600	89.9600	89.4600	89.4600	-0.930%	2	246	+24.972%
2025-07-21	89.1000	90.3000	89.1000	90.3000	+3.377%	6	244	+23.810%
2025-07-18	85.8500	87.3500	85.7000	87.3500	+1.747%	35	248	+27.991%
2025-07-17	85.5000	85.8500	85.5000	85.8500	-3.387%	4	217	+30.227%
2025-07-15	88.8600	88.8600	88.8600	88.8600	+1.950%	1	213	+25.816%
2025-07-14	87.2000	87.7400	87.1600	87.1600	-1.403%	8	214	+28.270%
2025-07-11	87.2300	88.4000	87.2300	88.4000	+3.489%	5	206	+26.471%
2025-07-09	84.5000	85.4200	84.5000	85.4200	+2.916%	32	201	+30.883%
2025-07-08	86.2000	86.2000	83.0000	83.0000	-4.598%	79	169	+34.699%
2025-07-07	86.7000	87.0000	86.7000	87.0000	+1.612%	3	90	+28.506%
2025-07-03	85.6200	85.6200	85.6200	85.6200	+2.208%	5	82	+30.577%
2025-07-02	83.7700	83.7700	83.7700	83.7700	-0.274%	1	82	+33.461%
2025-07-01	84.0000	84.0000	84.0000	84.0000	+0.239%	1	81	+33.095%
2025-06-30	83.9500	83.9500	83.8000	83.8000	+3.970%	16	80	+33.413%
2025-06-26	79.4000	80.6000	79.4000	80.6000	+8.333%	3	65	+38.710%
2025-06-20	79.5500	79.5500	74.4000	74.4000	-7.578%	4	63	+50.269%
2025-06-18	81.0700	81.0700	80.5000	80.5000	+4.045%	4	62	+38.882%
2025-06-13	75.6700	77.4000	75.6700	77.3700	-1.565%	104	62	+44.500%
2025-06-12	77.2300	78.6000	77.2300	78.6000	-2.843%	5	11	+42.239%
2025-06-11	80.8900	80.9000	80.8900	80.9000	-0.333%	7	7	+38.195%
2025-06-10	81.1700	81.1700	81.1700	81.1700	+8.473%	1	1	+37.736%
2025-06-05	74.8300	74.8300	74.8300	74.8300	0.000%	1	1	+49.405%