Dark

AMZN20260918C165
AMZN Sep 18 2026 165.00 Call (AMZN260918C00165000)
option OPRA

EOD

Aug 20, 2026

95.57-0.676%(-0.65)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	96.2000	96.2000	95.5700	95.5700	-0.676%	15	531	0.000%
2026-08-19	96.2200	96.2200	96.2200	96.2200	0.000%	3	539	-0.676%
2026-08-18	95.7500	97.0500	95.7500	96.2200	-10.075%	10	542	-0.676%
2026-08-11	107.0000	107.0000	107.0000	107.0000	-0.447%	1	550	-10.682%
2026-08-06	107.4800	107.4800	107.4800	107.4800	-0.481%	1	550	-11.081%
2026-08-05	110.2500	110.2500	108.0000	108.0000	-11.366%	5	551	-11.509%
2026-08-03	118.2700	121.8500	118.2700	121.8500	+13.666%	6	551	-21.568%
2026-07-31	102.1000	107.2000	102.1000	107.2000	+45.159%	3	551	-10.849%
2026-07-30	73.8500	73.8500	73.8500	73.8500	+5.591%	1	551	+29.411%
2026-07-24	69.9400	69.9400	69.9400	69.9400	-13.258%	1	551	+36.646%
2026-07-22	80.6300	80.6300	80.6300	80.6300	-4.704%	28	551	+18.529%
2026-07-17	82.7300	84.6100	82.7300	84.6100	-7.267%	49	551	+12.954%
2026-07-15	91.2400	91.2400	91.2400	91.2400	+14.912%	2	573	+4.746%
2026-07-09	79.4000	79.4000	79.4000	79.4000	-1.121%	1	574	+20.365%
2026-07-07	80.3000	80.3000	80.3000	80.3000	+5.422%	30	574	+19.016%
2026-06-30	76.2500	76.2500	76.1700	76.1700	-0.431%	2	574	+25.469%
2026-06-29	76.5000	76.5000	76.5000	76.5000	+15.909%	46	573	+24.928%
2026-06-25	65.5000	66.0000	65.5000	66.0000	-7.368%	3	528	+44.803%
2026-06-23	71.2500	71.2500	71.2500	71.2500	+0.423%	1	527	+34.133%
2026-06-22	72.7500	72.7500	70.9500	70.9500	-12.515%	5	526	+34.700%
2026-06-18	77.0800	81.1000	77.0800	81.1000	+7.204%	5	531	+17.842%
2026-06-12	73.4900	75.6500	73.4900	75.6500	-11.209%	4	531	+26.332%
2026-06-05	85.2000	85.2000	85.2000	85.2000	-7.612%	7	530	+12.171%
2026-06-04	90.7800	93.8800	90.7800	92.2200	+4.915%	15	537	+3.633%
2026-06-03	93.2100	93.2100	87.8400	87.9000	-8.294%	20	522	+8.726%
2026-06-02	96.7800	97.6600	95.8500	95.8500	-6.287%	9	502	-0.292%
2026-06-01	102.2800	102.2800	102.2800	102.2800	-1.559%	2	494	-6.560%
2026-05-12	103.9000	103.9000	103.9000	103.9000	-6.741%	1	492	-8.017%
2026-05-08	111.4100	111.4100	111.4100	111.4100	+0.072%	7	493	-14.218%
2026-05-07	111.3300	111.3300	111.3300	111.3300	-3.275%	1	486	-14.156%
2026-05-06	115.1000	115.1000	115.1000	115.1000	+0.876%	1	486	-16.968%
2026-05-05	114.1000	114.1000	114.1000	114.1000	+22.412%	1	487	-16.240%
2026-04-22	93.0000	93.2100	93.0000	93.2100	+6.709%	2	487	+2.532%
2026-04-20	87.3500	87.3500	87.3500	87.3500	-3.481%	1	487	+9.410%
2026-04-17	93.1400	93.1400	90.5000	90.5000	+1.800%	12	487	+5.602%
2026-04-14	86.0000	89.4800	86.0000	88.9000	+12.889%	7	475	+7.503%
2026-04-10	78.4200	78.7500	78.4200	78.7500	+6.275%	2	474	+21.359%
2026-04-09	66.0000	74.1000	66.0000	74.1000	+17.377%	4	474	+28.974%
2026-04-08	62.5800	63.1300	62.5800	63.1300	+14.366%	2	475	+51.386%
2026-04-07	55.2000	55.2000	55.2000	55.2000	-1.622%	1	476	+73.134%
2026-04-01	53.6700	56.1100	53.6700	56.1100	+10.236%	2	476	+70.326%
2026-03-31	51.0800	51.0800	50.9000	50.9000	+7.045%	2	476	+87.760%
2026-03-30	46.9500	48.4700	46.9500	47.5500	+2.258%	21	477	+100.988%
2026-03-27	46.9000	47.1500	46.5000	46.5000	-16.065%	39	476	+105.527%
2026-03-23	55.0000	55.8700	55.0000	55.4000	+9.012%	12	475	+72.509%
2026-03-20	50.8200	50.8200	50.8200	50.8200	-0.858%	4	479	+88.056%
2026-03-19	51.2600	51.2600	51.2600	51.2600	-8.169%	5	479	+86.442%
2026-03-18	56.0800	56.0800	55.8200	55.8200	-3.292%	4	484	+71.211%
2026-03-17	57.9400	57.9400	57.0500	57.7200	+1.889%	13	481	+65.575%
2026-03-11	56.6500	56.6500	56.6500	56.6500	-2.997%	10	474	+68.703%
2026-03-10	58.3000	58.4000	58.3000	58.4000	+1.021%	22	484	+63.647%
2026-03-09	57.8100	57.8100	57.8100	57.8100	-1.230%	1	474	+65.317%
2026-03-06	60.7700	60.7700	58.3500	58.5300	-3.432%	11	475	+63.284%
2026-03-04	60.8400	60.8400	60.6100	60.6100	+13.736%	2	482	+57.680%
2026-03-02	53.2900	53.2900	53.2900	53.2900	-1.406%	6	483	+79.339%
2026-02-27	52.8000	54.0500	52.8000	54.0500	-1.206%	2	485	+76.818%
2026-02-24	49.7000	54.7100	49.7000	54.7100	+8.444%	3	484	+74.685%
2026-02-23	49.5700	50.6900	49.4900	50.4500	-8.039%	4	483	+89.435%
2026-02-20	54.9300	54.9300	54.0500	54.8600	+19.391%	4	481	+74.207%
2026-02-17	45.9700	45.9700	43.9500	45.9500	-2.234%	11	478	+107.987%
2026-02-13	45.4800	47.0000	45.4800	47.0000	+2.957%	8	475	+103.340%
2026-02-12	45.1000	46.3500	45.1000	45.6500	-8.609%	3	475	+109.354%
2026-02-11	50.5300	50.5300	49.9500	49.9500	-5.344%	2	475	+91.331%
2026-02-10	52.9000	55.8200	52.7700	52.7700	-3.967%	4	474	+81.107%
2026-02-09	54.7500	54.9500	54.7500	54.9500	+1.646%	8	473	+73.922%
2026-02-06	49.9500	54.7200	47.6900	54.0600	-32.903%	18	466	+76.785%
2026-02-03	80.5700	80.5700	80.5700	80.5700	-2.693%	1	463	+18.617%
2026-01-29	82.8000	82.8000	82.8000	82.8000	-4.663%	2	463	+15.423%
2026-01-27	86.8500	86.8500	86.8500	86.8500	+5.850%	1	461	+10.040%
2026-01-23	82.4000	82.4000	82.0500	82.0500	+1.359%	2	462	+16.478%
2026-01-16	80.9500	80.9500	80.9500	80.9500	-11.044%	1	463	+18.061%
2026-01-12	91.0000	91.0000	91.0000	91.0000	+1.676%	1	463	+5.022%
2026-01-09	87.0700	89.5000	87.0700	89.5000	+0.562%	10	463	+6.782%
2026-01-08	87.0000	89.0000	87.0000	89.0000	+9.877%	2	466	+7.382%
2026-01-06	81.0000	81.0000	81.0000	81.0000	+6.579%	3	468	+17.988%
2026-01-05	76.3000	76.5500	76.0000	76.0000	+0.997%	3	468	+25.750%
2025-12-31	75.2500	75.2500	75.2500	75.2500	-1.376%	3	468	+27.003%
2025-12-26	76.3000	76.3000	76.3000	76.3000	-0.612%	1	468	+25.256%
2025-12-24	76.7800	76.7800	76.7700	76.7700	+1.146%	4	472	+24.489%
2025-12-23	75.9000	75.9000	75.9000	75.9000	+5.125%	1	472	+25.916%
2025-12-22	72.2000	72.2000	72.2000	72.2000	-2.102%	1	473	+32.368%
2025-12-19	72.9000	73.7500	72.9000	73.7500	+7.445%	2	473	+29.586%
2025-12-17	68.6500	68.6500	68.6400	68.6400	-10.039%	2	473	+39.234%
2025-12-10	76.6000	76.6000	76.3000	76.3000	+4.592%	2	473	+25.256%
2025-12-08	72.9500	72.9500	72.9500	72.9500	-3.288%	1	473	+31.008%
2025-12-05	75.4300	75.4300	75.4300	75.4300	+0.453%	3	473	+26.700%
2025-12-04	75.0500	75.0900	75.0500	75.0900	-3.916%	2	471	+27.274%
2025-12-03	78.1900	78.2500	78.1500	78.1500	-1.908%	3	471	+22.290%
2025-12-01	79.6700	79.6700	79.6700	79.6700	+1.542%	1	470	+19.957%
2025-11-28	78.0500	78.4600	78.0500	78.4600	+2.428%	2	471	+21.807%
2025-11-26	77.7500	77.7500	76.6000	76.6000	+4.076%	12	478	+24.765%
2025-11-25	73.6000	73.6000	73.6000	73.6000	+0.725%	8	478	+29.851%
2025-11-24	73.2000	73.6000	73.0700	73.0700	+11.387%	10	486	+30.792%
2025-11-21	65.6000	65.6000	65.6000	65.6000	-10.566%	1	485	+45.686%
2025-11-18	72.0000	73.3500	72.0000	73.3500	-13.195%	2	485	+30.293%
2025-11-13	84.5000	84.5000	84.5000	84.5000	-6.784%	1	486	+13.101%
2025-11-12	90.8600	90.8600	90.6500	90.6500	+4.255%	2	485	+5.427%
2025-11-07	85.8500	86.9500	85.8500	86.9500	-3.923%	2	486	+9.914%
2025-11-06	90.5000	90.5000	90.5000	90.5000	-4.233%	1	486	+5.602%
2025-11-05	94.5000	94.5000	94.5000	94.5000	-6.436%	1	486	+1.132%
2025-11-03	100.3000	101.4500	100.0500	101.0000	+9.663%	5	490	-5.376%
2025-10-31	94.9400	95.0300	90.6200	92.1000	+30.085%	32	490	+3.768%
2025-10-30	75.1500	75.1500	70.8000	70.8000	-7.560%	10	510	+34.986%
2025-10-29	76.5000	77.8500	76.2000	76.5900	-0.208%	15	510	+24.781%
2025-10-28	73.2000	76.7500	73.2000	76.7500	+4.280%	4	505	+24.521%
2025-10-27	74.4500	74.4500	73.6000	73.6000	+2.550%	7	507	+29.851%
2025-10-24	71.1100	72.0800	70.4200	71.7700	+5.513%	19	507	+33.161%
2025-10-23	68.0400	68.0600	67.4300	68.0200	+3.452%	15	505	+40.503%
2025-10-22	66.7500	66.7500	65.3000	65.7500	-6.138%	13	505	+45.354%
2025-10-21	68.9400	70.0500	68.7500	70.0500	+8.035%	6	508	+36.431%
2025-10-20	63.2000	64.8400	63.2000	64.8400	+3.628%	6	506	+47.394%
2025-10-17	64.0400	64.0400	61.8200	62.5700	-3.127%	14	505	+52.741%
2025-10-16	66.5300	66.5300	64.5800	64.5900	+0.217%	7	504	+47.964%
2025-10-15	66.2200	66.2200	64.4500	64.4500	-0.846%	13	499	+48.285%
2025-10-14	65.7500	66.9000	65.0000	65.0000	-5.523%	22	497	+47.031%
2025-10-13	68.4000	68.9500	68.4000	68.8000	+2.763%	17	498	+38.910%
2025-10-10	74.2500	74.7100	66.9500	66.9500	-10.134%	9	496	+42.748%
2025-10-09	71.0900	74.5000	71.0900	74.5000	+0.744%	9	496	+28.282%
2025-10-08	69.8500	73.9500	69.8500	73.9500	+6.113%	17	498	+29.236%
2025-10-07	70.0500	70.2600	68.8800	69.6900	+0.057%	37	488	+37.136%
2025-10-06	66.0000	69.9500	66.0000	69.6500	+1.457%	35	488	+37.215%
2025-10-03	70.0500	70.2600	68.2600	68.6500	-2.291%	9	471	+39.213%
2025-10-02	70.0800	70.3000	70.0800	70.2600	+0.876%	3	468	+36.023%
2025-10-01	65.6800	69.6500	65.6800	69.6500	+3.185%	6	467	+37.215%
2025-09-30	67.1500	67.5000	67.1500	67.5000	-3.281%	2	462	+41.585%
2025-09-29	67.9500	69.8800	67.9500	69.7900	+1.809%	29	460	+36.939%
2025-09-26	67.0000	68.6300	66.9500	68.5500	+2.313%	22	450	+39.416%
2025-09-25	69.2000	69.2000	66.3500	67.0000	-3.137%	267	436	+42.642%
2025-09-24	70.1500	70.1500	68.8600	69.1700	-2.673%	4	250	+38.167%
2025-09-23	72.6500	72.6500	70.0800	71.0700	-5.992%	14	249	+34.473%
2025-09-22	75.9000	76.2300	75.5100	75.6000	-5.441%	30	239	+26.415%
2025-09-19	80.2000	80.2000	79.9200	79.9500	+3.161%	5	238	+19.537%
2025-09-17	77.6500	78.3200	77.5000	77.5000	-5.752%	3	238	+23.316%
2025-09-16	82.2300	82.2300	82.2300	82.2300	+3.944%	200	238	+16.223%
2025-09-15	79.1100	79.1100	79.1100	79.1100	+4.284%	1	80	+20.806%
2025-09-12	76.0200	76.3900	75.8600	75.8600	-2.230%	3	80	+25.982%
2025-09-11	77.7000	77.7000	77.5900	77.5900	-8.221%	3	79	+23.173%
2025-09-09	84.5400	84.5400	84.5400	84.5400	+1.185%	8	76	+13.047%
2025-09-08	81.3000	83.5500	81.3000	83.5500	+4.242%	3	76	+14.387%
2025-09-05	80.1500	80.1500	80.1500	80.1500	+1.430%	2	76	+19.239%
2025-08-28	78.2000	79.4400	78.2000	79.0200	+5.854%	9	74	+20.944%
2025-08-26	74.6500	74.6500	74.6500	74.6500	-2.034%	1	73	+28.024%
2025-08-25	75.9400	76.4400	75.9400	76.2000	-0.092%	5	73	+25.420%
2025-08-22	76.0100	76.2700	76.0100	76.2700	+4.594%	2	71	+25.305%
2025-08-20	72.6600	72.9200	72.6600	72.9200	-4.040%	2	71	+31.061%
2025-08-19	75.7600	75.9900	75.7600	75.9900	-3.197%	2	71	+25.767%
2025-08-18	78.5000	78.5000	78.5000	78.5000	+0.128%	1	71	+21.745%
2025-08-15	77.9000	78.4000	77.8500	78.4000	+0.089%	4	70	+21.901%
2025-08-14	77.4500	78.4500	77.4500	78.3300	+9.171%	3	71	+22.009%
2025-08-13	71.7500	71.7500	71.7500	71.7500	+2.354%	5	72	+33.199%
2025-08-12	70.1500	70.1500	70.1000	70.1000	-0.284%	2	72	+36.334%
2025-08-11	70.3900	70.3900	70.3000	70.3000	-0.846%	4	72	+35.946%
2025-08-08	71.0000	71.0000	70.9000	70.9000	+0.639%	3	72	+34.795%
2025-08-07	70.5500	70.5500	70.4500	70.4500	-0.071%	2	71	+35.656%
2025-08-06	70.1500	70.5000	69.8800	70.5000	+8.712%	4	70	+35.560%
2025-08-05	64.8500	64.8500	64.8500	64.8500	+1.170%	1	69	+47.371%
2025-08-04	64.1000	64.1000	64.1000	64.1000	-1.823%	1	70	+49.095%
2025-08-01	67.1300	68.5000	64.0000	65.2900	-19.445%	25	69	+46.378%
2025-07-31	81.0500	81.0500	81.0500	81.0500	+3.910%	1	50	+17.915%
2025-07-30	78.9000	78.9000	78.0000	78.0000	-1.465%	9	49	+22.526%
2025-07-29	79.2400	79.2500	79.1400	79.1600	+5.056%	34	45	+20.730%
2025-07-18	75.1500	75.3500	75.1500	75.3500	+2.909%	2	31	+26.835%
2025-07-17	73.2200	73.2200	73.2200	73.2200	-4.288%	1	31	+30.524%
2025-07-15	76.5000	76.5000	76.5000	76.5000	+1.284%	1	30	+24.928%
2025-07-14	75.5300	75.5300	75.5300	75.5300	+0.546%	1	31	+26.533%
2025-07-11	75.1200	75.1200	75.1200	75.1200	+5.136%	1	30	+27.223%
2025-07-10	71.4500	71.4500	71.4500	71.4500	-3.053%	1	31	+33.758%
2025-07-09	73.7000	73.7000	73.7000	73.7000	+4.258%	1	30	+29.674%
2025-07-08	73.2800	73.2800	70.6900	70.6900	-0.605%	7	29	+35.196%
2025-07-02	71.1200	71.1200	71.1200	71.1200	+6.915%	1	26	+34.379%
2025-06-24	66.5200	66.5200	66.5200	66.5200	+0.332%	1	25	+43.671%
2025-06-20	66.3000	66.3000	66.3000	66.3000	-2.212%	16	24	+44.148%
2025-06-12	65.5600	67.8000	65.5600	67.8000	+2.650%	12	16	+40.959%
2025-06-05	66.1000	66.1000	66.0500	66.0500	+8.993%	2	4	+44.693%
2025-05-30	60.6000	60.6000	60.6000	60.6000	+6.653%	2	2	+57.706%
2025-05-23	56.8200	56.8200	56.8200	56.8200	0.000%	2	1	+68.198%