Dark

AMZN20260918C160
AMZN Sep 18 2026 160.00 Call (AMZN260918C00160000)
option OPRA

EOD

Aug 20, 2026

101.76+1.405%(+1.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	101.7600	101.7600	101.7600	101.7600	+1.405%	2	371	0.000%
2026-08-19	100.3500	100.3500	100.3500	100.3500	-1.172%	1	371	+1.405%
2026-08-17	101.5400	101.5400	101.5400	101.5400	-10.316%	30	371	+0.217%
2026-08-11	113.2200	113.2200	113.2200	113.2200	-1.582%	1	371	-10.122%
2026-08-10	115.0400	115.0400	115.0400	115.0400	-1.490%	1	371	-11.544%
2026-08-07	116.7800	116.7800	116.7800	116.7800	+3.878%	1	371	-12.862%
2026-08-06	112.4200	112.4200	112.4200	112.4200	-0.160%	1	371	-9.482%
2026-08-05	112.6000	112.6000	112.6000	112.6000	-4.576%	5	372	-9.627%
2026-08-04	118.0000	118.0000	118.0000	118.0000	-4.182%	1	377	-13.763%
2026-08-03	126.0000	126.0000	123.1500	123.1500	+12.878%	2	377	-17.369%
2026-07-31	109.1000	109.1000	109.1000	109.1000	+52.268%	1	377	-6.728%
2026-07-29	71.6500	71.6500	71.6500	71.6500	-2.834%	1	378	+42.024%
2026-07-27	73.7400	73.7400	73.7400	73.7400	-1.007%	10	379	+37.998%
2026-07-24	74.4900	74.4900	74.4900	74.4900	+0.826%	1	384	+36.609%
2026-07-23	78.7000	78.7000	73.8800	73.8800	-13.082%	2	384	+37.737%
2026-07-22	86.8500	86.8500	84.8500	85.0000	-3.922%	151	384	+19.718%
2026-07-17	87.5300	88.4700	87.5300	88.4700	-8.035%	30	414	+15.022%
2026-07-16	96.1800	96.2000	96.1800	96.2000	+9.219%	4	439	+5.780%
2026-07-13	88.0800	88.0800	88.0800	88.0800	+3.138%	1	443	+15.531%
2026-07-09	85.4000	85.4000	85.4000	85.4000	-0.986%	1	444	+19.157%
2026-07-07	86.2500	86.2500	86.2500	86.2500	-1.259%	70	443	+17.983%
2026-07-06	87.3500	87.3500	87.3500	87.3500	+1.299%	15	373	+16.497%
2026-07-02	84.6300	86.2300	84.6300	86.2300	-0.197%	2	372	+18.010%
2026-07-01	81.0100	86.4000	81.0100	86.4000	+5.122%	80	372	+17.778%
2026-06-30	81.2500	82.1900	81.2500	82.1900	+6.519%	4	340	+23.811%
2026-06-23	76.8400	77.1600	76.8400	77.1600	-10.112%	2	339	+31.882%
2026-06-18	85.8400	85.8400	85.8400	85.8400	-3.333%	1	337	+18.546%
2026-06-15	88.6600	89.0000	88.6600	88.8000	+11.768%	31	337	+14.595%
2026-06-12	79.4500	79.4500	79.4500	79.4500	-0.613%	1	353	+28.081%
2026-06-11	79.9400	79.9400	79.9400	79.9400	-9.334%	3	352	+27.295%
2026-06-09	88.1700	88.1700	88.1700	88.1700	-1.596%	2	352	+15.413%
2026-06-05	95.4000	95.4000	89.6000	89.6000	-8.140%	3	354	+13.571%
2026-06-04	95.2600	98.7000	95.2600	97.5400	+6.427%	18	355	+4.326%
2026-06-03	96.9500	98.5400	91.6500	91.6500	-9.704%	25	355	+11.031%
2026-06-02	101.6100	102.5100	101.4100	101.5000	-10.074%	18	354	+0.256%
2026-05-14	112.8700	112.8700	112.8700	112.8700	-0.948%	2	354	-9.843%
2026-05-11	114.9000	114.9000	113.9500	113.9500	-1.248%	7	356	-10.698%
2026-05-08	115.3900	115.3900	115.3900	115.3900	+0.689%	2	353	-11.812%
2026-05-04	114.3000	114.6000	114.3000	114.6000	+9.153%	2	355	-11.204%
2026-04-27	104.9900	104.9900	104.9900	104.9900	-1.787%	1	357	-3.076%
2026-04-24	104.8000	106.9000	104.8000	106.9000	+7.437%	10	357	-4.808%
2026-04-23	100.5000	100.7800	99.5000	99.5000	+2.240%	3	363	+2.271%
2026-04-21	97.3200	97.3200	97.3200	97.3200	+2.141%	1	364	+4.562%
2026-04-17	96.8500	99.5800	95.2800	95.2800	+4.120%	6	365	+6.801%
2026-04-14	91.5100	91.5100	91.5100	91.5100	+10.466%	8	370	+11.201%
2026-04-13	82.8400	82.8400	82.8400	82.8400	-0.576%	30	378	+22.839%
2026-04-10	83.2600	83.3200	83.2600	83.3200	+6.547%	4	408	+22.132%
2026-04-09	70.4500	78.2000	70.4500	78.2000	+15.102%	4	410	+30.128%
2026-04-08	67.9400	67.9400	67.9400	67.9400	+14.570%	2	413	+49.779%
2026-04-07	59.3000	59.3000	59.3000	59.3000	+0.034%	2	413	+71.602%
2026-04-06	59.9500	59.9500	59.2800	59.2800	+3.818%	21	411	+71.660%
2026-04-02	56.8000	57.1000	56.8000	57.1000	-5.698%	8	391	+78.214%
2026-04-01	60.5500	60.5500	60.5500	60.5500	+6.042%	4	391	+68.059%
2026-03-31	54.8500	57.1000	54.8000	57.1000	+8.042%	33	395	+78.214%
2026-03-30	50.6600	52.8500	50.6600	52.8500	+4.653%	10	395	+92.545%
2026-03-27	50.3500	50.5500	50.3500	50.5000	-16.460%	25	395	+101.505%
2026-03-26	57.7000	60.4500	57.7000	60.4500	+2.025%	11	395	+68.337%
2026-03-25	59.2500	59.2500	59.2500	59.2500	+5.615%	1	398	+71.747%
2026-03-24	56.5000	56.5000	55.9300	56.1000	-5.635%	5	399	+81.390%
2026-03-23	59.4500	59.4500	59.4500	59.4500	+6.427%	1	400	+71.169%
2026-03-20	55.8600	55.8600	55.8600	55.8600	-7.562%	2	400	+82.170%
2026-03-18	60.4300	60.4300	60.4300	60.4300	-4.079%	3	400	+68.393%
2026-03-17	63.0000	63.0000	63.0000	63.0000	+8.247%	1	400	+61.524%
2026-03-16	58.2000	58.2000	58.2000	58.2000	-0.428%	1	401	+74.845%
2026-03-12	58.4500	58.4500	58.4500	58.4500	-3.865%	1	400	+74.098%
2026-03-11	60.8000	60.8000	60.8000	60.8000	-5.148%	1	400	+67.368%
2026-03-06	64.1000	64.1000	64.1000	64.1000	-1.233%	2	399	+58.752%
2026-03-04	64.9000	64.9000	64.9000	64.9000	+12.381%	3	401	+56.795%
2026-03-03	53.7000	57.7500	53.7000	57.7500	+1.423%	6	401	+76.208%
2026-03-02	56.9400	56.9400	56.9400	56.9400	-0.628%	2	399	+78.714%
2026-02-27	57.3000	57.3000	57.3000	57.3000	+0.315%	1	397	+77.592%
2026-02-26	57.1200	57.1200	57.1200	57.1200	-1.822%	5	396	+78.151%
2026-02-25	58.1800	58.1800	58.1800	58.1800	-0.717%	1	393	+74.905%
2026-02-24	58.4300	58.6000	58.4300	58.6000	+9.023%	12	393	+73.652%
2026-02-23	53.7500	53.7500	53.7500	53.7500	-8.120%	30	403	+89.321%
2026-02-20	58.5000	58.5000	58.5000	58.5000	+7.894%	4	433	+73.949%
2026-02-19	53.1000	54.4000	53.1000	54.2200	-0.605%	7	437	+87.680%
2026-02-18	55.8000	56.0000	54.2700	54.5500	+6.751%	8	438	+86.544%
2026-02-17	48.9000	51.1000	48.9000	51.1000	+2.200%	6	435	+99.139%
2026-02-13	49.5900	50.7100	49.5900	50.0000	+1.174%	10	420	+103.520%
2026-02-12	52.0300	52.0300	48.8000	49.4200	-7.626%	12	420	+105.909%
2026-02-11	55.1500	55.1500	53.5000	53.5000	-10.699%	9	410	+90.206%
2026-02-10	58.8200	59.9100	58.8200	59.9100	+2.586%	5	401	+69.855%
2026-02-09	57.8300	59.7000	57.8300	58.4000	-0.051%	14	396	+74.247%
2026-02-06	53.0000	58.4300	52.4700	58.4300	-19.128%	21	384	+74.157%
2026-02-05	70.5000	72.2500	70.5000	72.2500	-10.692%	6	387	+40.844%
2026-02-04	85.3100	85.3100	80.9000	80.9000	-10.608%	8	383	+25.785%
2026-02-03	90.5000	90.5000	90.5000	90.5000	+3.311%	1	377	+12.442%
2026-01-30	87.5000	87.6000	87.5000	87.6000	+0.922%	4	378	+16.164%
2026-01-29	84.7000	86.8000	84.7000	86.8000	-3.876%	16	378	+17.235%
2026-01-28	90.3000	90.3000	90.3000	90.3000	+15.179%	2	374	+12.691%
2026-01-21	78.4000	78.4000	78.4000	78.4000	+1.161%	2	372	+29.796%
2026-01-20	79.0000	79.0000	77.5000	77.5000	-9.988%	7	374	+31.303%
2026-01-14	86.1000	86.1000	86.1000	86.1000	-2.159%	4	367	+18.188%
2026-01-13	88.0000	88.0000	88.0000	88.0000	-3.983%	1	363	+15.636%
2026-01-08	91.6500	91.6500	91.6500	91.6500	+12.800%	1	362	+11.031%
2026-01-05	79.6300	81.2500	79.6300	81.2500	+8.333%	2	363	+25.243%
2026-01-02	76.0000	76.0000	73.7500	75.0000	-5.422%	5	363	+35.680%
2025-12-31	79.3000	79.3000	79.3000	79.3000	-0.651%	2	360	+28.323%
2025-12-30	79.4500	79.8200	79.4500	79.8200	-1.274%	15	360	+27.487%
2025-12-23	79.0000	80.8500	79.0000	80.8500	+5.411%	3	365	+25.863%
2025-12-22	77.2500	77.2500	76.7000	76.7000	-1.641%	3	363	+32.673%
2025-12-19	76.5000	77.9800	76.0500	77.9800	+1.921%	3	363	+30.495%
2025-12-18	76.0600	76.5100	76.0600	76.5100	+4.593%	4	361	+33.002%
2025-12-15	72.5000	73.1500	72.5000	73.1500	-3.750%	4	363	+39.111%
2025-12-12	76.6300	76.6500	76.0000	76.0000	-1.554%	3	361	+33.895%
2025-12-08	77.2000	77.2000	77.2000	77.2000	-2.574%	1	360	+31.813%
2025-12-04	78.9000	79.2400	78.1800	79.2400	-3.882%	8	361	+28.420%
2025-12-03	82.3500	82.4400	82.3500	82.4400	-3.692%	2	359	+23.435%
2025-12-02	87.7000	87.7000	84.7500	85.6000	+2.087%	6	359	+18.879%
2025-12-01	83.8800	83.8800	83.8500	83.8500	+2.694%	2	358	+21.360%
2025-11-28	81.6500	81.6500	81.6500	81.6500	-0.159%	2	357	+24.630%
2025-11-26	81.7800	81.7800	81.7800	81.7800	+5.591%	1	356	+24.431%
2025-11-24	77.0500	77.4500	77.0500	77.4500	+7.346%	3	356	+31.388%
2025-11-21	71.3500	72.1500	71.3500	72.1500	+0.557%	3	353	+41.040%
2025-11-20	76.7000	76.7000	71.7500	71.7500	-2.567%	7	351	+41.826%
2025-11-19	73.6400	73.6400	73.6400	73.6400	-4.102%	1	349	+38.186%
2025-11-18	80.0000	80.0000	76.7900	76.7900	-9.659%	3	348	+32.517%
2025-11-17	85.0000	85.0000	85.0000	85.0000	-2.243%	2	351	+19.718%
2025-11-14	86.9500	86.9500	86.9500	86.9500	-12.145%	1	349	+17.033%
2025-11-11	98.9700	98.9700	98.9700	98.9700	+2.210%	5	348	+2.819%
2025-11-10	99.5000	99.5000	96.8300	96.8300	+7.089%	3	348	+5.091%
2025-11-07	91.1500	91.1500	90.4200	90.4200	-3.655%	6	349	+12.541%
2025-11-06	97.2000	97.2000	93.1500	93.8500	-5.962%	9	352	+8.428%
2025-11-04	103.7700	103.7700	99.8000	99.8000	-4.269%	3	355	+1.964%
2025-11-03	105.3900	105.3900	104.2500	104.2500	+6.912%	8	354	-2.388%
2025-10-31	99.6000	99.6000	96.6500	97.5100	+28.641%	20	354	+4.359%
2025-10-30	76.2000	76.2000	75.8000	75.8000	-6.535%	3	369	+34.248%
2025-10-29	81.1000	81.1000	81.1000	81.1000	+3.246%	1	370	+25.475%
2025-10-28	78.3100	78.5500	78.3100	78.5500	-0.203%	2	371	+29.548%
2025-10-27	77.3500	78.7100	77.3500	78.7100	+3.935%	10	363	+29.285%
2025-10-24	75.0000	75.7300	74.8800	75.7300	+5.195%	6	363	+34.372%
2025-10-23	71.7100	71.9900	71.7100	71.9900	-1.988%	4	361	+41.353%
2025-10-21	72.7900	73.4500	72.7900	73.4500	+6.681%	3	361	+38.543%
2025-10-20	67.4000	68.8500	67.4000	68.8500	+2.440%	7	360	+47.800%
2025-10-17	65.1700	67.2100	65.1700	67.2100	-3.364%	8	358	+51.406%
2025-10-16	69.7300	69.7300	69.5500	69.5500	+1.518%	2	358	+46.312%
2025-10-15	69.3900	69.6300	68.0000	68.5100	-3.015%	11	358	+48.533%
2025-10-14	68.8900	70.6400	68.8900	70.6400	-2.606%	18	354	+44.054%
2025-10-13	72.4400	72.9700	72.4200	72.5300	+1.697%	21	354	+40.301%
2025-10-10	79.7400	79.7400	71.3000	71.3200	-6.355%	10	342	+42.681%
2025-10-09	74.8900	76.1600	74.8900	76.1600	-2.795%	4	337	+33.613%
2025-10-08	73.8600	78.3500	73.8600	78.3500	+6.454%	23	337	+29.879%
2025-10-07	73.8100	74.2200	73.3700	73.6000	+0.245%	26	333	+38.261%
2025-10-06	71.3000	73.4200	71.3000	73.4200	-1.171%	32	333	+38.600%
2025-10-03	74.0900	74.2900	74.0900	74.2900	+2.895%	2	327	+36.977%
2025-10-02	72.2000	72.2000	72.2000	72.2000	+0.979%	2	327	+40.942%
2025-09-30	73.7000	73.7000	70.7000	71.5000	-3.169%	7	328	+42.322%
2025-09-29	73.6500	73.8400	73.6500	73.8400	+1.792%	21	326	+37.811%
2025-09-26	72.6000	72.6000	72.5400	72.5400	+1.172%	3	307	+40.281%
2025-09-25	72.9000	72.9000	71.7000	71.7000	-0.693%	4	304	+41.925%
2025-09-24	73.8500	73.8500	72.2000	72.2000	-1.433%	3	302	+40.942%
2025-09-23	75.3700	75.3700	73.2500	73.2500	-8.334%	21	299	+38.922%
2025-09-22	80.6000	81.5000	79.6200	79.9100	-3.549%	36	283	+27.343%
2025-09-19	83.9100	84.4100	82.2000	82.8500	-2.011%	8	274	+22.824%
2025-09-18	84.5500	84.5500	84.5500	84.5500	+2.921%	1	279	+20.355%
2025-09-17	82.1500	82.1500	82.1500	82.1500	-4.974%	1	280	+23.871%
2025-09-16	84.2300	86.4500	84.2300	86.4500	+3.844%	3	279	+17.710%
2025-09-15	83.2600	83.2600	83.2500	83.2500	+4.520%	2	280	+22.234%
2025-09-12	80.8000	80.8000	79.3500	79.6500	-3.220%	41	278	+27.759%
2025-09-11	82.9000	82.9000	82.3000	82.3000	-0.963%	10	253	+23.645%
2025-09-10	85.7700	85.7700	83.1000	83.1000	-6.870%	15	246	+22.455%
2025-09-09	89.2300	89.2300	89.2300	89.2300	+1.861%	7	248	+14.042%
2025-09-08	86.4000	87.6100	86.4000	87.6000	+4.100%	9	248	+16.164%
2025-09-05	83.9500	84.1500	83.9500	84.1500	-3.053%	2	255	+20.927%
2025-09-04	85.1500	86.8000	85.1500	86.8000	+12.508%	8	255	+17.235%
2025-09-03	77.1500	77.1500	77.1500	77.1500	-4.269%	4	247	+31.899%
2025-08-29	80.6500	80.6500	80.3900	80.5900	-3.114%	4	243	+26.269%
2025-08-28	82.9600	83.1800	82.9600	83.1800	+2.691%	2	243	+22.337%
2025-08-27	81.2000	81.2000	80.6400	81.0000	+0.621%	15	243	+25.630%
2025-08-25	80.5000	80.5000	80.5000	80.5000	+1.488%	3	244	+26.410%
2025-08-22	79.3200	79.3200	79.3200	79.3200	+5.831%	1	247	+28.290%
2025-08-21	73.6000	74.9500	73.6000	74.9500	-1.160%	34	248	+35.771%
2025-08-20	78.4000	78.4000	75.8300	75.8300	-5.801%	2	216	+34.195%
2025-08-19	79.9500	80.5000	79.9500	80.5000	-1.793%	5	216	+26.410%
2025-08-18	82.4000	82.4000	81.9700	81.9700	-0.280%	2	221	+24.143%
2025-08-15	83.2000	83.6000	82.2000	82.2000	+0.983%	5	221	+23.796%
2025-08-14	81.9300	81.9300	81.4000	81.4000	+6.266%	5	222	+25.012%
2025-08-13	76.4000	76.6000	75.3500	76.6000	+2.819%	6	224	+32.846%
2025-08-12	74.2500	74.5000	74.2500	74.5000	+0.676%	2	220	+36.591%
2025-08-11	74.4000	74.4000	74.0000	74.0000	-1.070%	7	220	+37.514%
2025-08-08	75.8700	75.9000	74.8000	74.8000	+1.218%	11	213	+36.043%
2025-08-07	73.8900	73.9000	73.8900	73.9000	-0.805%	2	202	+37.700%
2025-08-06	67.6000	74.5000	67.6000	74.5000	+9.158%	29	204	+36.591%
2025-08-05	68.8600	68.9800	67.9500	68.2500	+3.253%	9	220	+49.099%
2025-08-04	66.4200	66.4200	66.1000	66.1000	-3.924%	4	215	+53.949%
2025-08-01	72.0000	73.3000	67.5000	68.8000	-21.281%	182	211	+47.907%
2025-07-31	87.4000	87.4000	87.4000	87.4000	+5.479%	1	42	+16.430%
2025-07-30	82.8700	82.8700	82.8600	82.8600	-2.115%	4	41	+22.810%
2025-07-29	84.6500	84.6500	84.6500	84.6500	-0.294%	1	41	+20.213%
2025-07-28	84.2100	86.2000	84.2100	84.9000	+0.640%	4	40	+19.859%
2025-07-24	84.3600	84.3600	84.3600	84.3600	+9.317%	1	39	+20.626%
2025-07-17	76.9200	77.1700	76.7000	77.1700	-0.039%	3	38	+31.865%
2025-07-16	78.3300	78.3300	76.9500	77.2000	-3.379%	8	39	+31.813%
2025-07-15	80.2000	80.2000	79.9000	79.9000	+0.897%	5	31	+27.359%
2025-07-11	79.1900	79.1900	79.1900	79.1900	+1.201%	5	28	+28.501%
2025-07-09	78.2500	78.2500	78.2500	78.2500	+4.056%	4	23	+30.045%
2025-07-08	75.3500	75.3500	75.2000	75.2000	-4.447%	6	19	+35.319%
2025-07-07	78.1900	78.7000	78.1900	78.7000	+4.142%	2	15	+29.301%
2025-07-02	75.9000	75.9000	75.5700	75.5700	+2.122%	2	15	+34.657%
2025-06-27	74.0000	74.0000	74.0000	74.0000	+1.760%	1	14	+37.514%
2025-06-26	72.7200	72.7200	72.7200	72.7200	+3.812%	5	13	+39.934%
2025-06-25	70.0500	70.0500	70.0500	70.0500	+3.932%	2	8	+45.268%
2025-06-23	67.4000	67.4000	67.4000	67.4000	-0.736%	1	8	+50.979%
2025-06-20	71.7500	71.7500	67.9000	67.9000	-6.474%	8	7	+49.867%
2025-06-18	72.6000	72.6000	72.6000	72.6000	-0.820%	2	3	+40.165%
2025-06-17	73.2000	73.2000	73.2000	73.2000	-0.476%	1	3	+39.016%
2025-06-10	73.5500	73.5500	73.5500	73.5500	+9.858%	1	2	+38.355%
2025-06-05	66.9500	66.9500	66.9500	66.9500	+3.879%	2	2	+51.994%
2025-06-04	64.4500	64.4500	64.4500	64.4500	+0.625%	2	2	+57.890%
2025-06-02	64.0500	64.0500	64.0500	64.0500	0.000%	2	2	+58.876%