Dark

AMZN20260918C170
AMZN Sep 18 2026 170.00 Call (AMZN260918C00170000)
option OPRA

EOD

Jul 1, 2026

75.46+5.612%(+4.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	74.7500	75.4600	74.7500	75.4600	+5.612%	3	316	0.000%
2026-06-30	71.5000	71.6000	71.4200	71.4500	-2.590%	6	318	+5.612%
2026-06-29	73.3500	73.3500	73.3500	73.3500	+20.147%	1	317	+2.877%
2026-06-25	62.4700	62.4700	61.0500	61.0500	-9.823%	3	317	+23.604%
2026-06-23	67.7000	67.7000	67.7000	67.7000	+1.045%	1	318	+11.462%
2026-06-22	67.0000	67.0000	67.0000	67.0000	-3.736%	1	318	+12.627%
2026-06-18	69.6000	69.6000	69.6000	69.6000	-5.742%	1	316	+8.420%
2026-06-17	73.8400	73.8400	73.8400	73.8400	+5.637%	1	316	+2.194%
2026-06-12	70.1200	70.1200	69.9000	69.9000	-3.320%	2	316	+7.954%
2026-06-10	72.3000	72.3000	72.3000	72.3000	-5.453%	2	316	+4.371%
2026-06-09	76.4700	76.4700	76.4700	76.4700	-1.987%	1	314	-1.321%
2026-06-08	78.5400	78.5400	78.0200	78.0200	-9.279%	2	315	-3.281%
2026-06-05	86.3900	86.3900	86.0000	86.0000	-1.399%	2	316	-12.256%
2026-06-04	85.7000	87.8300	85.7000	87.2200	+6.626%	7	317	-13.483%
2026-06-03	87.9400	87.9400	81.8000	81.8000	-9.633%	29	310	-7.751%
2026-06-02	92.0900	92.0900	90.5200	90.5200	-12.962%	4	286	-16.637%
2026-05-27	102.8500	105.2300	102.8500	104.0000	+8.980%	3	286	-27.442%
2026-05-26	96.7300	96.7300	95.4300	95.4300	+6.614%	2	287	-20.926%
2026-05-19	89.5100	89.5100	89.5100	89.5100	-6.770%	1	287	-15.697%
2026-05-15	96.0100	96.0100	96.0100	96.0100	-0.714%	8	287	-21.404%
2026-05-12	96.7000	96.7000	96.7000	96.7000	-8.558%	2	279	-21.965%
2026-05-11	105.7500	105.7500	105.7500	105.7500	-0.160%	4	281	-28.643%
2026-05-07	105.9200	105.9200	105.9200	105.9200	-4.145%	10	281	-28.758%
2026-05-05	110.5000	110.5000	110.5000	110.5000	+2.315%	1	281	-31.710%
2026-05-04	108.0000	108.0000	108.0000	108.0000	+5.294%	1	282	-30.130%
2026-05-01	102.0000	102.5700	102.0000	102.5700	+4.717%	3	285	-26.431%
2026-04-29	97.9800	97.9800	96.7000	97.9500	+0.917%	30	285	-22.961%
2026-04-27	97.0600	97.0600	97.0600	97.0600	+0.062%	1	285	-22.254%
2026-04-24	97.0000	97.0000	97.0000	97.0000	+10.227%	1	285	-22.206%
2026-04-22	88.3400	88.3400	88.0000	88.0000	+0.399%	3	285	-14.250%
2026-04-21	87.6500	87.6500	87.6500	87.6500	+5.947%	1	287	-13.908%
2026-04-20	82.7300	82.7300	82.7300	82.7300	-6.794%	9	287	-8.788%
2026-04-17	88.7600	88.7600	88.7600	88.7600	+5.906%	2	287	-14.984%
2026-04-16	83.8100	83.8100	83.8100	83.8100	-1.074%	1	288	-9.963%
2026-04-14	82.3000	85.1000	82.3000	84.7200	+13.156%	6	288	-10.930%
2026-04-13	74.8700	74.8700	74.8700	74.8700	-0.173%	1	288	+0.788%
2026-04-10	74.2000	75.0000	74.2000	75.0000	+7.419%	12	288	+0.613%
2026-04-09	65.1900	70.3500	65.1900	69.8200	+17.148%	82	288	+8.078%
2026-04-08	58.2900	59.6000	58.2900	59.6000	+15.169%	17	294	+26.611%
2026-04-06	51.4000	51.7500	51.4000	51.7500	+4.651%	8	285	+45.816%
2026-04-02	48.8500	49.4500	48.8500	49.4500	-5.630%	10	281	+52.599%
2026-04-01	48.7500	52.4000	48.7000	52.4000	+22.002%	43	281	+44.008%
2026-03-30	42.5000	42.9500	42.5000	42.9500	+1.369%	22	273	+75.693%
2026-03-27	43.0500	43.0500	42.3700	42.3700	-18.362%	18	251	+78.098%
2026-03-26	51.9000	51.9000	51.9000	51.9000	+0.738%	4	256	+45.395%
2026-03-25	51.3000	51.5200	51.3000	51.5200	+8.235%	8	252	+46.467%
2026-03-24	48.3500	48.3500	47.6000	47.6000	-8.462%	5	248	+58.529%
2026-03-23	51.6500	52.1300	51.6500	52.0000	+10.357%	7	248	+45.115%
2026-03-20	47.1200	47.1200	47.1200	47.1200	-2.544%	4	246	+60.144%
2026-03-19	48.0300	48.3500	48.0300	48.3500	-3.203%	8	242	+56.070%
2026-03-18	49.7500	49.9500	49.7500	49.9500	-6.180%	8	239	+51.071%
2026-03-17	53.2400	53.2400	53.2400	53.2400	+4.392%	2	235	+41.736%
2026-03-12	50.3500	51.0000	50.3500	51.0000	-3.864%	8	236	+47.961%
2026-03-11	56.1500	56.1500	52.9500	53.0500	-3.264%	20	234	+42.243%
2026-03-10	54.3000	54.8400	54.3000	54.8400	+1.744%	16	236	+37.600%
2026-03-09	49.6500	53.9000	49.6500	53.9000	-1.119%	39	232	+40.000%
2026-03-06	54.7000	54.7000	54.5100	54.5100	-3.265%	2	224	+38.433%
2026-03-04	56.0000	56.3500	56.0000	56.3500	+12.700%	8	225	+33.913%
2026-03-03	50.0000	50.0000	50.0000	50.0000	+1.194%	15	228	+50.920%
2026-02-27	49.4100	49.4100	49.4100	49.4100	+1.250%	1	236	+52.722%
2026-02-26	50.9000	50.9000	48.8000	48.8000	-3.078%	11	235	+54.631%
2026-02-25	50.3500	50.3500	50.3500	50.3500	+8.771%	20	226	+49.871%
2026-02-24	46.2900	46.2900	46.2900	46.2900	-0.984%	1	226	+63.016%
2026-02-23	46.8000	46.8000	46.7500	46.7500	-8.207%	2	227	+61.412%
2026-02-20	48.0000	50.9300	47.5000	50.9300	+9.645%	6	226	+48.164%
2026-02-19	45.7000	46.4500	45.7000	46.4500	-2.723%	9	228	+62.454%
2026-02-18	46.5000	47.7500	46.5000	47.7500	+9.168%	6	229	+58.031%
2026-02-17	42.3000	43.7400	42.0000	43.7400	+4.391%	10	229	+72.519%
2026-02-13	41.9000	43.0000	41.9000	41.9000	-0.238%	7	228	+80.095%
2026-02-12	44.8600	44.8600	42.0000	42.0000	-8.656%	12	228	+79.667%
2026-02-11	46.7400	46.7400	45.9800	45.9800	-7.578%	2	229	+64.115%
2026-02-10	52.0000	52.0000	49.7500	49.7500	-3.398%	2	229	+51.678%
2026-02-09	47.3800	51.5000	47.3800	51.5000	+4.251%	5	229	+46.524%
2026-02-06	44.6900	52.1000	44.6000	49.4000	-22.205%	29	228	+52.753%
2026-02-05	63.0500	63.5000	63.0500	63.5000	-14.073%	2	205	+18.835%
2026-02-04	74.0600	74.0600	73.9000	73.9000	-10.749%	2	203	+2.111%
2026-02-02	82.8000	82.8000	82.8000	82.8000	+4.611%	1	205	-8.865%
2026-01-30	79.1500	79.1500	79.1500	79.1500	+1.086%	1	206	-4.662%
2026-01-29	78.3000	78.3000	78.3000	78.3000	-3.214%	8	206	-3.627%
2026-01-28	80.9000	80.9000	80.9000	80.9000	-2.530%	2	202	-6.724%
2026-01-27	80.7000	83.0000	80.7000	83.0000	+13.388%	15	200	-9.084%
2026-01-22	73.2000	73.2000	73.2000	73.2000	+0.591%	1	189	+3.087%
2026-01-20	71.8000	72.7700	71.8000	72.7700	-5.604%	4	190	+3.697%
2026-01-15	77.0900	77.0900	77.0900	77.0900	-9.306%	5	189	-2.114%
2026-01-09	85.0000	85.0000	85.0000	85.0000	+1.275%	1	188	-11.224%
2026-01-08	81.6100	83.9300	81.6100	83.9300	+3.553%	3	189	-10.092%
2026-01-07	81.0500	81.0500	81.0500	81.0500	+0.484%	2	189	-6.897%
2026-01-06	80.6600	80.6600	80.6600	80.6600	+12.340%	1	191	-6.447%
2026-01-05	71.0000	71.8000	71.0000	71.8000	+8.788%	4	191	+5.097%
2026-01-02	68.0000	68.0000	66.0000	66.0000	-7.121%	4	191	+14.333%
2025-12-30	70.6800	71.0600	70.6800	71.0600	-0.126%	3	193	+6.192%
2025-12-29	71.5000	71.5000	71.1500	71.1500	-1.862%	2	193	+6.058%
2025-12-26	72.0000	72.5000	72.0000	72.5000	+0.318%	2	193	+4.083%
2025-12-23	72.2700	72.2700	72.2700	72.2700	+11.960%	6	193	+4.414%
2025-12-17	65.7000	65.7000	64.5500	64.5500	-0.769%	2	199	+16.902%
2025-12-15	65.9900	65.9900	65.0500	65.0500	-9.046%	2	201	+16.003%
2025-12-11	71.5200	71.5200	71.5200	71.5200	+3.278%	1	201	+5.509%
2025-12-08	70.9000	70.9000	69.2500	69.2500	-2.533%	4	201	+8.968%
2025-12-04	70.6400	71.0500	70.6400	71.0500	+2.599%	3	201	+6.207%
2025-11-24	69.2500	69.2500	69.2500	69.2500	+7.866%	3	202	+8.968%
2025-11-21	61.4000	64.2000	61.4000	64.2000	-0.926%	9	199	+17.539%
2025-11-19	64.8000	64.8000	64.8000	64.8000	-12.938%	1	197	+16.451%
2025-11-17	74.2000	74.4300	74.2000	74.4300	-9.176%	3	197	+1.384%
2025-11-13	84.7000	84.7000	81.9500	81.9500	-5.967%	3	197	-7.919%
2025-11-12	87.1500	87.1500	87.1500	87.1500	-0.389%	5	197	-13.414%
2025-11-10	87.4900	87.4900	87.4900	87.4900	+1.320%	1	197	-13.750%
2025-11-07	84.0000	86.3500	84.0000	86.3500	+0.162%	2	198	-12.611%
2025-11-06	86.2100	86.2100	86.2100	86.2100	-5.264%	1	199	-12.470%
2025-11-05	90.6100	91.0000	90.0000	91.0000	-5.572%	4	198	-17.077%
2025-11-03	95.4000	97.0000	95.4000	96.3700	+9.761%	6	201	-21.698%
2025-10-31	90.0000	91.0000	86.5700	87.8000	+27.099%	26	201	-14.055%
2025-10-30	68.7200	70.4300	68.7200	69.0800	-4.822%	10	204	+9.236%
2025-10-29	72.6400	72.9600	72.4000	72.5800	+0.332%	4	207	+3.968%
2025-10-28	70.9000	73.0000	69.3000	72.3400	+3.817%	12	207	+4.313%
2025-10-27	69.8000	69.9000	69.6800	69.6800	+3.337%	3	210	+8.295%
2025-10-24	67.1100	68.2600	66.5400	67.4300	+4.868%	14	210	+11.909%
2025-10-23	63.8500	64.3900	63.7000	64.3000	+3.928%	11	208	+17.356%
2025-10-22	61.8500	61.8700	61.5500	61.8700	-6.583%	3	210	+21.965%
2025-10-21	64.8400	66.2600	64.8400	66.2300	+8.574%	12	210	+13.936%
2025-10-20	60.0000	61.0000	60.0000	61.0000	+2.867%	4	207	+23.705%
2025-10-17	59.3000	59.4000	58.2200	59.3000	-1.167%	28	206	+27.251%
2025-10-16	62.5300	63.6000	60.0000	60.0000	+0.671%	8	208	+25.767%
2025-10-15	62.6000	62.6000	59.6000	59.6000	-5.005%	15	210	+26.611%
2025-10-14	60.0000	63.6500	60.0000	62.7400	-3.044%	14	203	+20.274%
2025-10-13	64.2500	65.1900	64.2500	64.7100	+4.405%	17	201	+16.613%
2025-10-10	70.6500	70.6500	61.9800	61.9800	-12.396%	36	197	+21.749%
2025-10-09	70.2000	70.7500	70.2000	70.7500	+1.071%	13	203	+6.657%
2025-10-08	66.1000	70.0000	66.0900	70.0000	+6.626%	14	207	+7.800%
2025-10-07	65.5500	66.4500	64.9700	65.6500	-0.379%	36	207	+14.943%
2025-10-06	62.5500	65.9000	62.2600	65.9000	+3.001%	51	207	+14.507%
2025-10-03	68.0000	68.0000	63.9800	63.9800	-3.688%	13	198	+17.943%
2025-10-02	64.8200	66.4300	64.8200	66.4300	+1.965%	6	196	+13.593%
2025-10-01	63.7000	65.1500	63.7000	65.1500	+2.100%	6	194	+15.825%
2025-09-30	66.1000	66.1000	63.2300	63.8100	-3.756%	13	189	+18.257%
2025-09-29	65.4000	66.3000	65.4000	66.3000	+2.791%	7	180	+13.816%
2025-09-26	64.6800	65.0000	63.5700	64.5000	+3.118%	9	176	+16.992%
2025-09-25	63.6500	63.6500	62.5500	62.5500	-3.547%	2	170	+20.639%
2025-09-24	67.7500	67.7500	64.8500	64.8500	-0.902%	11	170	+16.361%
2025-09-23	68.6400	68.6400	65.4400	65.4400	-8.744%	24	167	+15.312%
2025-09-22	72.0000	72.0000	71.4600	71.7100	-5.533%	28	149	+5.229%
2025-09-19	75.7500	75.9100	75.7200	75.9100	+2.387%	3	148	-0.593%
2025-09-17	73.8400	74.2900	73.8400	74.1400	-4.397%	7	148	+1.780%
2025-09-16	77.5500	77.5500	77.5500	77.5500	+3.469%	1	149	-2.695%
2025-09-15	74.9500	74.9500	74.9500	74.9500	+4.097%	2	148	+0.680%
2025-09-12	72.1300	72.2000	72.0000	72.0000	-3.161%	8	147	+4.806%
2025-09-10	79.8500	79.8500	74.3500	74.3500	-6.076%	24	146	+1.493%
2025-09-09	79.1600	79.1600	79.1600	79.1600	+0.164%	2	143	-4.674%
2025-09-08	79.0500	79.1000	79.0300	79.0300	+3.442%	5	143	-4.517%
2025-09-05	76.4000	76.4000	76.4000	76.4000	+11.778%	1	142	-1.230%
2025-09-02	69.0000	69.0000	68.3500	68.3500	-5.594%	2	142	+10.402%
2025-08-29	74.5500	74.5500	72.2600	72.4000	-3.273%	3	140	+4.227%
2025-08-28	73.6000	75.3600	73.6000	74.8500	+3.384%	10	140	+0.815%
2025-08-27	72.4000	72.4000	72.4000	72.4000	+0.347%	1	140	+4.227%
2025-08-25	72.4500	72.4500	71.9100	72.1500	+7.526%	3	140	+4.588%
2025-08-22	67.2700	67.2700	67.1000	67.1000	+2.521%	2	140	+12.459%
2025-08-21	65.4500	65.4500	65.4500	65.4500	-5.049%	1	139	+15.294%
2025-08-20	68.6400	68.9300	68.6400	68.9300	-4.171%	6	139	+9.473%
2025-08-19	71.7200	71.9400	71.6900	71.9300	-3.085%	6	140	+4.908%
2025-08-15	73.5500	74.2200	73.5500	74.2200	-1.578%	3	138	+1.671%
2025-08-14	73.9000	75.7200	73.7000	75.4100	+9.767%	10	138	+0.066%
2025-08-13	68.5000	68.7000	68.5000	68.7000	+2.156%	2	138	+9.840%
2025-08-12	67.2500	67.2500	67.2500	67.2500	+1.801%	1	137	+12.208%
2025-08-11	65.9000	66.6000	65.9000	66.0600	-1.359%	7	137	+14.229%
2025-08-08	67.0500	67.0500	66.9700	66.9700	+1.470%	2	130	+12.677%
2025-08-07	69.7500	69.7500	66.0000	66.0000	+0.015%	4	129	+14.333%
2025-08-06	65.9900	65.9900	65.9900	65.9900	+8.251%	4	128	+14.351%
2025-08-05	60.8500	61.2300	60.4500	60.9600	+3.762%	8	128	+23.786%
2025-08-04	60.3100	60.3100	58.7500	58.7500	-4.689%	5	122	+28.443%
2025-08-01	64.7500	65.0000	59.4900	61.6400	-21.826%	26	118	+22.421%
2025-07-31	78.1500	78.8500	78.1500	78.8500	+5.203%	9	103	-4.299%
2025-07-30	74.7000	74.9500	74.7000	74.9500	-0.597%	10	94	+0.680%
2025-07-29	75.2300	75.9200	75.2000	75.4000	-0.685%	110	87	+0.080%
2025-07-25	76.3800	76.4300	75.9200	75.9200	-0.550%	4	36	-0.606%
2025-07-24	77.7500	77.7500	76.3400	76.3400	+4.290%	3	35	-1.153%
2025-07-23	72.8000	73.2000	72.8000	73.2000	+0.274%	2	36	+3.087%
2025-07-22	73.0000	73.0000	73.0000	73.0000	-1.258%	1	34	+3.370%
2025-07-21	73.0000	73.9300	73.0000	73.9300	+3.471%	9	34	+2.070%
2025-07-18	71.2500	71.4500	71.2500	71.4500	+2.584%	3	29	+5.612%
2025-07-17	69.5000	69.6500	69.5000	69.6500	+0.462%	5	27	+8.342%
2025-07-16	69.3300	69.3300	69.3300	69.3300	-3.909%	2	23	+8.842%
2025-07-15	72.2500	72.2500	71.8000	72.1500	+1.477%	3	23	+4.588%
2025-07-14	71.1000	71.1000	71.1000	71.1000	-0.906%	1	23	+6.132%
2025-07-11	71.3000	71.7500	71.3000	71.7500	+4.898%	2	23	+5.171%
2025-07-10	68.4000	68.4000	68.4000	68.4000	+1.710%	4	21	+10.322%
2025-07-08	67.2500	67.2500	67.2500	67.2500	-3.028%	3	21	+12.208%
2025-07-03	69.3500	69.3500	69.3500	69.3500	+0.726%	2	19	+8.810%
2025-07-01	67.3000	68.8500	67.3000	68.8500	+2.455%	2	19	+9.601%
2025-06-30	67.2000	67.2000	67.2000	67.2000	-0.149%	4	19	+12.292%
2025-06-27	67.3000	67.3000	67.3000	67.3000	+2.764%	2	19	+12.125%
2025-06-26	65.4900	65.4900	65.4900	65.4900	+2.729%	1	21	+15.224%
2025-06-25	63.7500	63.7500	63.7500	63.7500	+2.939%	2	22	+18.369%
2025-06-24	61.9300	61.9300	61.9300	61.9300	+5.234%	1	22	+21.847%
2025-06-23	59.6500	59.6500	58.8400	58.8500	-2.647%	4	22	+28.224%
2025-06-20	60.2900	60.4500	59.5500	60.4500	-7.921%	22	20	+24.830%
2025-06-18	65.6500	65.6500	65.6500	65.6500	+0.536%	1	13	+14.943%
2025-06-17	65.3000	65.3000	65.3000	65.3000	+3.651%	4	13	+15.559%
2025-06-13	63.6100	63.6100	63.0000	63.0000	-3.077%	4	13	+19.778%
2025-06-11	65.0000	65.0000	65.0000	65.0000	+2.799%	2	11	+16.092%
2025-06-06	62.9000	63.2300	62.9000	63.2300	+7.151%	10	9	+19.342%
2025-06-03	59.0100	59.0100	59.0100	59.0100	+8.674%	3	4	+27.877%
2025-05-23	54.3000	54.3000	54.3000	54.3000	0.000%	2	1	+38.969%