Dark

AMZN20260918C155
AMZN Sep 18 2026 155.00 Call (AMZN260918C00155000)
option OPRA

EOD

Aug 18, 2026

103.92-7.462%(-8.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	103.9200	103.9200	103.9200	103.9200	-7.462%	2	220	0.000%
2026-08-13	112.3000	112.3000	112.3000	112.3000	-9.435%	1	221	-7.462%
2026-08-04	124.0000	124.0000	124.0000	124.0000	-5.718%	1	221	-16.194%
2026-08-03	131.5200	131.5200	131.5200	131.5200	+14.845%	3	222	-20.985%
2026-07-31	114.5200	114.5200	114.5200	114.5200	+50.942%	1	222	-9.256%
2026-07-29	75.8700	75.8700	75.8700	75.8700	-3.706%	1	221	+36.971%
2026-07-24	78.7900	78.7900	78.7900	78.7900	-1.574%	1	221	+31.895%
2026-07-23	80.0500	80.0500	80.0500	80.0500	-7.135%	5	222	+29.819%
2026-06-30	86.2500	86.2500	86.2000	86.2000	+6.948%	4	217	+20.557%
2026-06-22	80.6000	80.6000	80.6000	80.6000	-20.087%	1	218	+28.933%
2026-06-05	100.8600	100.8600	100.8600	100.8600	-1.147%	1	219	+3.034%
2026-06-04	100.1000	103.2000	99.6500	102.0300	+3.996%	21	220	+1.852%
2026-06-03	101.2900	104.2900	97.2400	98.1100	-7.904%	37	199	+5.922%
2026-06-02	106.4400	106.8000	106.1500	106.5300	-12.680%	16	162	-2.450%
2026-05-29	122.0000	122.0000	122.0000	122.0000	+3.163%	1	146	-14.820%
2026-05-27	118.2600	118.2600	118.2600	118.2600	-0.705%	3	147	-12.126%
2026-05-11	119.1000	119.1000	119.1000	119.1000	+21.444%	1	144	-12.746%
2026-04-16	98.0700	98.0700	98.0700	98.0700	-1.930%	2	145	+5.965%
2026-04-14	100.0000	100.0000	100.0000	100.0000	+13.443%	5	146	+3.920%
2026-04-13	88.1500	88.1500	88.1500	88.1500	+0.034%	1	146	+17.890%
2026-04-10	88.1200	88.1200	88.1200	88.1200	+23.590%	1	146	+17.930%
2026-04-08	71.2000	71.3900	71.2000	71.3000	+12.089%	6	146	+45.750%
2026-04-07	63.6100	63.6100	63.6100	63.6100	-0.764%	1	146	+63.371%
2026-04-01	64.1000	64.1000	64.1000	64.1000	-0.620%	1	145	+62.122%
2026-03-26	64.5000	64.5000	64.5000	64.5000	+8.221%	1	145	+61.116%
2026-03-24	59.6000	59.6000	59.6000	59.6000	-6.289%	15	145	+74.362%
2026-03-23	63.6000	63.6000	63.6000	63.6000	+9.448%	1	145	+63.396%
2026-03-20	58.1100	58.1100	58.1100	58.1100	-10.737%	1	146	+78.833%
2026-03-18	65.1000	65.1000	65.1000	65.1000	-1.884%	4	146	+59.631%
2026-03-10	66.3500	66.3500	66.3500	66.3500	+8.062%	41	142	+56.624%
2026-03-02	61.0500	61.4000	61.0500	61.4000	+1.070%	8	132	+69.251%
2026-02-23	60.7500	60.7500	60.7500	60.7500	+3.492%	2	132	+71.062%
2026-02-19	58.1600	58.7000	58.1600	58.7000	+11.174%	5	132	+77.036%
2026-02-13	52.5300	52.8000	52.5300	52.8000	-6.050%	4	135	+96.818%
2026-02-12	56.6000	56.6000	56.2000	56.2000	-1.748%	12	135	+84.911%
2026-02-11	57.2500	57.2500	57.2000	57.2000	-5.157%	3	145	+81.678%
2026-02-06	57.0000	60.8800	57.0000	60.3100	-30.518%	17	145	+72.310%
2026-02-04	86.8000	86.8000	86.8000	86.8000	-4.088%	10	134	+19.724%
2026-01-29	90.5000	90.5000	90.5000	90.5000	-3.662%	1	124	+14.829%
2026-01-28	93.9400	93.9400	93.9400	93.9400	-1.808%	1	123	+10.624%
2026-01-13	95.6700	95.6700	95.6700	95.6700	-3.607%	7	122	+8.623%
2026-01-12	99.2500	99.2500	99.2500	99.2500	+2.057%	20	122	+4.705%
2026-01-09	97.2500	97.2500	97.2500	97.2500	+1.228%	1	142	+6.859%
2026-01-08	96.0700	96.0700	96.0700	96.0700	+1.126%	1	142	+8.171%
2026-01-07	95.0000	95.0000	95.0000	95.0000	+20.788%	1	142	+9.389%
2026-01-02	78.6500	78.6500	78.6500	78.6500	-6.280%	1	143	+32.130%
2025-12-31	83.9200	83.9200	83.9200	83.9200	-1.271%	2	142	+23.832%
2025-12-26	85.0000	85.0000	85.0000	85.0000	-0.352%	1	142	+22.259%
2025-12-23	85.3000	85.3000	85.3000	85.3000	+10.779%	1	143	+21.829%
2025-12-17	77.0500	77.0500	77.0000	77.0000	-9.571%	2	143	+34.961%
2025-12-10	85.1500	85.1500	85.1500	85.1500	+3.062%	1	144	+22.043%
2025-12-09	82.5500	82.6200	82.4500	82.6200	+0.756%	4	144	+25.781%
2025-12-08	82.2000	82.2000	82.0000	82.0000	-3.620%	2	143	+26.732%
2025-12-05	84.7000	85.0800	84.7000	85.0800	+2.272%	3	143	+22.144%
2025-12-04	83.1300	83.1900	83.1300	83.1900	-3.660%	2	141	+24.919%
2025-12-03	86.4800	86.5800	86.2500	86.3500	-6.090%	4	141	+20.347%
2025-12-02	89.4000	91.9500	89.4000	91.9500	+5.750%	3	139	+13.018%
2025-12-01	86.9500	86.9500	86.9500	86.9500	+15.625%	30	136	+19.517%
2025-11-20	75.2000	75.2000	75.2000	75.2000	-6.000%	1	136	+38.191%
2025-11-18	80.9600	80.9600	80.0000	80.0000	-11.700%	2	136	+29.900%
2025-11-14	90.6000	90.6000	90.6000	90.6000	-2.149%	1	136	+14.702%
2025-11-13	93.9500	93.9500	92.5900	92.5900	-9.756%	7	136	+12.237%
2025-11-10	102.6000	102.6000	102.6000	102.6000	+3.563%	1	136	+1.287%
2025-11-06	99.0700	99.0700	99.0700	99.0700	-8.226%	2	135	+4.896%
2025-11-04	107.9500	107.9500	107.9500	107.9500	-1.864%	3	135	-3.733%
2025-11-03	110.0000	110.0000	110.0000	110.0000	+9.857%	1	133	-5.527%
2025-10-31	103.3800	104.0000	99.3300	100.1300	+26.236%	34	133	+3.785%
2025-10-30	82.1800	82.8000	79.1000	79.3200	-6.901%	9	134	+31.014%
2025-10-29	85.2000	85.2000	85.2000	85.2000	+3.260%	1	132	+21.972%
2025-10-27	82.5100	82.5100	82.5100	82.5100	+2.970%	3	135	+25.948%
2025-10-24	78.6100	80.3900	78.6100	80.1300	+5.379%	10	135	+29.689%
2025-10-23	75.2700	76.0400	75.2700	76.0400	+2.896%	5	134	+36.665%
2025-10-22	73.9000	73.9000	73.9000	73.9000	-6.039%	1	134	+40.622%
2025-10-21	76.8800	78.6500	76.8800	78.6500	+7.947%	3	133	+32.130%
2025-10-20	71.7500	72.8600	71.4500	72.8600	+2.461%	14	132	+42.630%
2025-10-17	69.7000	71.1100	68.9400	71.1100	+0.155%	11	140	+46.140%
2025-10-16	74.9500	74.9500	71.0000	71.0000	-2.028%	5	140	+46.366%
2025-10-15	73.3900	73.6500	71.3400	72.4700	-1.254%	8	138	+43.397%
2025-10-14	73.6700	75.2400	73.3900	73.3900	-4.153%	5	135	+41.600%
2025-10-13	75.6200	77.1400	75.6200	76.5700	+0.856%	21	133	+35.719%
2025-10-10	75.9200	75.9200	75.9200	75.9200	-5.100%	1	131	+36.881%
2025-10-09	78.4000	80.0000	78.4000	80.0000	-1.659%	3	130	+29.900%
2025-10-08	78.1200	82.5300	78.0700	81.3500	+4.657%	26	128	+27.744%
2025-10-07	77.6400	78.4300	77.3800	77.7300	-0.282%	36	121	+33.694%
2025-10-06	75.2400	77.9500	75.2400	77.9500	+2.674%	24	121	+33.316%
2025-10-03	79.0200	79.0500	75.9200	75.9200	-1.823%	16	118	+36.881%
2025-10-02	75.8000	77.3300	75.8000	77.3300	+0.272%	42	109	+34.385%
2025-10-01	76.0500	77.3000	75.6700	77.1200	+1.540%	23	87	+34.751%
2025-09-30	75.1000	75.9500	75.1000	75.9500	-2.628%	10	74	+36.827%
2025-09-29	78.1300	78.1300	77.5800	78.0000	+1.695%	13	70	+33.231%
2025-09-26	77.0200	77.5200	76.7000	76.7000	-1.122%	6	63	+35.489%
2025-09-23	79.1500	79.1500	77.5700	77.5700	-7.754%	5	57	+33.969%
2025-09-22	84.8000	85.6500	83.7800	84.0900	-4.757%	27	54	+23.582%
2025-09-19	88.2900	88.2900	88.2900	88.2900	+2.259%	6	38	+17.703%
2025-09-17	85.9900	86.3400	85.9900	86.3400	-5.121%	2	38	+20.361%
2025-09-16	91.0000	91.0000	91.0000	91.0000	+7.565%	5	38	+14.198%
2025-08-29	84.8500	84.8500	84.6000	84.6000	-0.071%	7	31	+22.837%
2025-08-22	81.2500	84.6600	81.2500	84.6600	+8.330%	6	31	+22.750%
2025-08-21	78.1500	78.1500	78.1500	78.1500	-9.632%	2	33	+32.975%
2025-08-15	86.7000	86.7000	86.4800	86.4800	-0.311%	2	31	+20.167%
2025-08-14	86.9000	86.9000	86.7500	86.7500	+7.430%	4	31	+19.793%
2025-08-13	80.5300	80.7500	80.5300	80.7500	+3.024%	2	31	+28.693%
2025-08-12	78.3800	78.3800	78.3800	78.3800	-0.381%	10	30	+32.585%
2025-08-11	78.5500	78.6800	78.5500	78.6800	-0.657%	2	30	+32.079%
2025-08-08	79.0000	79.2000	79.0000	79.2000	+6.523%	2	30	+31.212%
2025-08-06	71.5800	74.3500	71.5800	74.3500	+5.686%	11	29	+39.771%
2025-08-04	70.3500	70.3500	70.3500	70.3500	-4.545%	1	18	+47.719%
2025-08-01	76.5100	76.5100	73.7000	73.7000	-16.250%	7	17	+41.004%
2025-07-30	88.0000	88.0000	88.0000	88.0000	+3.299%	5	10	+18.091%
2025-07-23	85.1900	85.1900	85.1900	85.1900	+3.336%	3	5	+21.986%
2025-07-11	82.4400	82.4400	82.4400	82.4400	+2.742%	3	5	+26.055%
2025-07-10	80.2400	80.2400	80.2400	80.2400	+4.779%	4	2	+29.511%
2025-06-18	76.5800	76.5800	76.5800	76.5800	+0.763%	1	4	+35.701%
2025-06-16	75.1100	76.0000	75.1100	76.0000	+5.336%	5	4	+36.737%
2025-06-13	72.1500	72.1500	72.1500	72.1500	-5.166%	6	6	+44.033%
2025-06-11	76.0700	76.0800	76.0700	76.0800	0.000%	3	3	+36.593%