Dark

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

EOD

Aug 20, 2026

91.63-3.932%(-3.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	92.6300	92.6300	91.6300	91.6300	-3.932%	9	293	0.000%
2026-08-19	95.3200	95.3800	95.3200	95.3800	-9.601%	2	285	-3.932%
2026-08-11	105.5100	105.5100	105.5100	105.5100	-2.477%	1	285	-13.155%
2026-08-10	108.1900	108.1900	108.1900	108.1900	+0.689%	1	286	-15.306%
2026-08-07	107.4500	107.4500	107.4500	107.4500	0.000%	2	285	-14.723%
2026-08-05	107.5100	107.5500	106.4900	107.4500	-1.503%	39	285	-14.723%
2026-08-04	110.0000	110.0000	109.0900	109.0900	+10.192%	6	315	-16.005%
2026-07-31	99.0000	99.0000	99.0000	99.0000	+63.178%	10	316	-7.444%
2026-07-28	60.6700	60.6700	60.6700	60.6700	-18.955%	4	316	+51.030%
2026-07-22	74.8600	74.8600	74.8600	74.8600	-10.987%	5	314	+22.402%
2026-07-20	81.1900	84.1000	81.1900	84.1000	+7.052%	2	314	+8.954%
2026-07-17	78.5600	78.5600	78.5600	78.5600	-1.579%	10	313	+16.637%
2026-07-13	79.8200	79.8200	79.8200	79.8200	+1.902%	1	318	+14.796%
2026-07-09	78.3300	78.3300	78.3300	78.3300	+2.258%	8	317	+16.979%
2026-07-06	76.6000	76.6000	76.6000	76.6000	+1.511%	1	317	+19.621%
2026-07-01	74.7500	75.4600	74.7500	75.4600	+5.612%	3	316	+21.429%
2026-06-30	71.5000	71.6000	71.4200	71.4500	-2.590%	6	318	+28.244%
2026-06-29	73.3500	73.3500	73.3500	73.3500	+20.147%	1	317	+24.922%
2026-06-25	62.4700	62.4700	61.0500	61.0500	-9.823%	3	317	+50.090%
2026-06-23	67.7000	67.7000	67.7000	67.7000	+1.045%	1	318	+35.347%
2026-06-22	67.0000	67.0000	67.0000	67.0000	-3.736%	1	318	+36.761%
2026-06-18	69.6000	69.6000	69.6000	69.6000	-5.742%	1	316	+31.652%
2026-06-17	73.8400	73.8400	73.8400	73.8400	+5.637%	1	316	+24.093%
2026-06-12	70.1200	70.1200	69.9000	69.9000	-3.320%	2	316	+31.087%
2026-06-10	72.3000	72.3000	72.3000	72.3000	-5.453%	2	316	+26.736%
2026-06-09	76.4700	76.4700	76.4700	76.4700	-1.987%	1	314	+19.825%
2026-06-08	78.5400	78.5400	78.0200	78.0200	-9.279%	2	315	+17.444%
2026-06-05	86.3900	86.3900	86.0000	86.0000	-1.399%	2	316	+6.547%
2026-06-04	85.7000	87.8300	85.7000	87.2200	+6.626%	7	317	+5.056%
2026-06-03	87.9400	87.9400	81.8000	81.8000	-9.633%	29	310	+12.017%
2026-06-02	92.0900	92.0900	90.5200	90.5200	-12.962%	4	286	+1.226%
2026-05-27	102.8500	105.2300	102.8500	104.0000	+8.980%	3	286	-11.894%
2026-05-26	96.7300	96.7300	95.4300	95.4300	+6.614%	2	287	-3.982%
2026-05-19	89.5100	89.5100	89.5100	89.5100	-6.770%	1	287	+2.368%
2026-05-15	96.0100	96.0100	96.0100	96.0100	-0.714%	8	287	-4.562%
2026-05-12	96.7000	96.7000	96.7000	96.7000	-8.558%	2	279	-5.243%
2026-05-11	105.7500	105.7500	105.7500	105.7500	-0.160%	4	281	-13.352%
2026-05-07	105.9200	105.9200	105.9200	105.9200	-4.145%	10	281	-13.491%
2026-05-05	110.5000	110.5000	110.5000	110.5000	+2.315%	1	281	-17.077%
2026-05-04	108.0000	108.0000	108.0000	108.0000	+5.294%	1	282	-15.157%
2026-05-01	102.0000	102.5700	102.0000	102.5700	+4.717%	3	285	-10.666%
2026-04-29	97.9800	97.9800	96.7000	97.9500	+0.917%	30	285	-6.452%
2026-04-27	97.0600	97.0600	97.0600	97.0600	+0.062%	1	285	-5.594%
2026-04-24	97.0000	97.0000	97.0000	97.0000	+10.227%	1	285	-5.536%
2026-04-22	88.3400	88.3400	88.0000	88.0000	+0.399%	3	285	+4.125%
2026-04-21	87.6500	87.6500	87.6500	87.6500	+5.947%	1	287	+4.541%
2026-04-20	82.7300	82.7300	82.7300	82.7300	-6.794%	9	287	+10.758%
2026-04-17	88.7600	88.7600	88.7600	88.7600	+5.906%	2	287	+3.233%
2026-04-16	83.8100	83.8100	83.8100	83.8100	-1.074%	1	288	+9.331%
2026-04-14	82.3000	85.1000	82.3000	84.7200	+13.156%	6	288	+8.156%
2026-04-13	74.8700	74.8700	74.8700	74.8700	-0.173%	1	288	+22.385%
2026-04-10	74.2000	75.0000	74.2000	75.0000	+7.419%	12	288	+22.173%
2026-04-09	65.1900	70.3500	65.1900	69.8200	+17.148%	82	288	+31.237%
2026-04-08	58.2900	59.6000	58.2900	59.6000	+15.169%	17	294	+53.742%
2026-04-06	51.4000	51.7500	51.4000	51.7500	+4.651%	8	285	+77.063%
2026-04-02	48.8500	49.4500	48.8500	49.4500	-5.630%	10	281	+85.298%
2026-04-01	48.7500	52.4000	48.7000	52.4000	+22.002%	43	281	+74.866%
2026-03-30	42.5000	42.9500	42.5000	42.9500	+1.369%	22	273	+113.341%
2026-03-27	43.0500	43.0500	42.3700	42.3700	-18.362%	18	251	+116.262%
2026-03-26	51.9000	51.9000	51.9000	51.9000	+0.738%	4	256	+76.551%
2026-03-25	51.3000	51.5200	51.3000	51.5200	+8.235%	8	252	+77.853%
2026-03-24	48.3500	48.3500	47.6000	47.6000	-8.462%	5	248	+92.500%
2026-03-23	51.6500	52.1300	51.6500	52.0000	+10.357%	7	248	+76.212%
2026-03-20	47.1200	47.1200	47.1200	47.1200	-2.544%	4	246	+94.461%
2026-03-19	48.0300	48.3500	48.0300	48.3500	-3.203%	8	242	+89.514%
2026-03-18	49.7500	49.9500	49.7500	49.9500	-6.180%	8	239	+83.443%
2026-03-17	53.2400	53.2400	53.2400	53.2400	+4.392%	2	235	+72.107%
2026-03-12	50.3500	51.0000	50.3500	51.0000	-3.864%	8	236	+79.667%
2026-03-11	56.1500	56.1500	52.9500	53.0500	-3.264%	20	234	+72.724%
2026-03-10	54.3000	54.8400	54.3000	54.8400	+1.744%	16	236	+67.086%
2026-03-09	49.6500	53.9000	49.6500	53.9000	-1.119%	39	232	+70.000%
2026-03-06	54.7000	54.7000	54.5100	54.5100	-3.265%	2	224	+68.098%
2026-03-04	56.0000	56.3500	56.0000	56.3500	+12.700%	8	225	+62.609%
2026-03-03	50.0000	50.0000	50.0000	50.0000	+1.194%	15	228	+83.260%
2026-02-27	49.4100	49.4100	49.4100	49.4100	+1.250%	1	236	+85.448%
2026-02-26	50.9000	50.9000	48.8000	48.8000	-3.078%	11	235	+87.766%
2026-02-25	50.3500	50.3500	50.3500	50.3500	+8.771%	20	226	+81.986%
2026-02-24	46.2900	46.2900	46.2900	46.2900	-0.984%	1	226	+97.948%
2026-02-23	46.8000	46.8000	46.7500	46.7500	-8.207%	2	227	+96.000%
2026-02-20	48.0000	50.9300	47.5000	50.9300	+9.645%	6	226	+79.914%
2026-02-19	45.7000	46.4500	45.7000	46.4500	-2.723%	9	228	+97.266%
2026-02-18	46.5000	47.7500	46.5000	47.7500	+9.168%	6	229	+91.895%
2026-02-17	42.3000	43.7400	42.0000	43.7400	+4.391%	10	229	+109.488%
2026-02-13	41.9000	43.0000	41.9000	41.9000	-0.238%	7	228	+118.687%
2026-02-12	44.8600	44.8600	42.0000	42.0000	-8.656%	12	228	+118.167%
2026-02-11	46.7400	46.7400	45.9800	45.9800	-7.578%	2	229	+99.282%
2026-02-10	52.0000	52.0000	49.7500	49.7500	-3.398%	2	229	+84.181%
2026-02-09	47.3800	51.5000	47.3800	51.5000	+4.251%	5	229	+77.922%
2026-02-06	44.6900	52.1000	44.6000	49.4000	-22.205%	29	228	+85.486%
2026-02-05	63.0500	63.5000	63.0500	63.5000	-14.073%	2	205	+44.299%
2026-02-04	74.0600	74.0600	73.9000	73.9000	-10.749%	2	203	+23.992%
2026-02-02	82.8000	82.8000	82.8000	82.8000	+4.611%	1	205	+10.664%
2026-01-30	79.1500	79.1500	79.1500	79.1500	+1.086%	1	206	+15.768%
2026-01-29	78.3000	78.3000	78.3000	78.3000	-3.214%	8	206	+17.024%
2026-01-28	80.9000	80.9000	80.9000	80.9000	-2.530%	2	202	+13.263%
2026-01-27	80.7000	83.0000	80.7000	83.0000	+13.388%	15	200	+10.398%
2026-01-22	73.2000	73.2000	73.2000	73.2000	+0.591%	1	189	+25.178%
2026-01-20	71.8000	72.7700	71.8000	72.7700	-5.604%	4	190	+25.917%
2026-01-15	77.0900	77.0900	77.0900	77.0900	-9.306%	5	189	+18.861%
2026-01-09	85.0000	85.0000	85.0000	85.0000	+1.275%	1	188	+7.800%
2026-01-08	81.6100	83.9300	81.6100	83.9300	+3.553%	3	189	+9.174%
2026-01-07	81.0500	81.0500	81.0500	81.0500	+0.484%	2	189	+13.054%
2026-01-06	80.6600	80.6600	80.6600	80.6600	+12.340%	1	191	+13.600%
2026-01-05	71.0000	71.8000	71.0000	71.8000	+8.788%	4	191	+27.618%
2026-01-02	68.0000	68.0000	66.0000	66.0000	-7.121%	4	191	+38.833%
2025-12-30	70.6800	71.0600	70.6800	71.0600	-0.126%	3	193	+28.947%
2025-12-29	71.5000	71.5000	71.1500	71.1500	-1.862%	2	193	+28.784%
2025-12-26	72.0000	72.5000	72.0000	72.5000	+0.318%	2	193	+26.386%
2025-12-23	72.2700	72.2700	72.2700	72.2700	+11.960%	6	193	+26.788%
2025-12-17	65.7000	65.7000	64.5500	64.5500	-0.769%	2	199	+41.952%
2025-12-15	65.9900	65.9900	65.0500	65.0500	-9.046%	2	201	+40.861%
2025-12-11	71.5200	71.5200	71.5200	71.5200	+3.278%	1	201	+28.118%
2025-12-08	70.9000	70.9000	69.2500	69.2500	-2.533%	4	201	+32.318%
2025-12-04	70.6400	71.0500	70.6400	71.0500	+2.599%	3	201	+28.966%
2025-11-24	69.2500	69.2500	69.2500	69.2500	+7.866%	3	202	+32.318%
2025-11-21	61.4000	64.2000	61.4000	64.2000	-0.926%	9	199	+42.726%
2025-11-19	64.8000	64.8000	64.8000	64.8000	-12.938%	1	197	+41.404%
2025-11-17	74.2000	74.4300	74.2000	74.4300	-9.176%	3	197	+23.109%
2025-11-13	84.7000	84.7000	81.9500	81.9500	-5.967%	3	197	+11.812%
2025-11-12	87.1500	87.1500	87.1500	87.1500	-0.389%	5	197	+5.141%
2025-11-10	87.4900	87.4900	87.4900	87.4900	+1.320%	1	197	+4.732%
2025-11-07	84.0000	86.3500	84.0000	86.3500	+0.162%	2	198	+6.115%
2025-11-06	86.2100	86.2100	86.2100	86.2100	-5.264%	1	199	+6.287%
2025-11-05	90.6100	91.0000	90.0000	91.0000	-5.572%	4	198	+0.692%
2025-11-03	95.4000	97.0000	95.4000	96.3700	+9.761%	6	201	-4.919%
2025-10-31	90.0000	91.0000	86.5700	87.8000	+27.099%	26	201	+4.362%
2025-10-30	68.7200	70.4300	68.7200	69.0800	-4.822%	10	204	+32.643%
2025-10-29	72.6400	72.9600	72.4000	72.5800	+0.332%	4	207	+26.247%
2025-10-28	70.9000	73.0000	69.3000	72.3400	+3.817%	12	207	+26.666%
2025-10-27	69.8000	69.9000	69.6800	69.6800	+3.337%	3	210	+31.501%
2025-10-24	67.1100	68.2600	66.5400	67.4300	+4.868%	14	210	+35.889%
2025-10-23	63.8500	64.3900	63.7000	64.3000	+3.928%	11	208	+42.504%
2025-10-22	61.8500	61.8700	61.5500	61.8700	-6.583%	3	210	+48.101%
2025-10-21	64.8400	66.2600	64.8400	66.2300	+8.574%	12	210	+38.351%
2025-10-20	60.0000	61.0000	60.0000	61.0000	+2.867%	4	207	+50.213%
2025-10-17	59.3000	59.4000	58.2200	59.3000	-1.167%	28	206	+54.519%
2025-10-16	62.5300	63.6000	60.0000	60.0000	+0.671%	8	208	+52.717%
2025-10-15	62.6000	62.6000	59.6000	59.6000	-5.005%	15	210	+53.742%
2025-10-14	60.0000	63.6500	60.0000	62.7400	-3.044%	14	203	+46.047%
2025-10-13	64.2500	65.1900	64.2500	64.7100	+4.405%	17	201	+41.601%
2025-10-10	70.6500	70.6500	61.9800	61.9800	-12.396%	36	197	+47.838%
2025-10-09	70.2000	70.7500	70.2000	70.7500	+1.071%	13	203	+29.512%
2025-10-08	66.1000	70.0000	66.0900	70.0000	+6.626%	14	207	+30.900%
2025-10-07	65.5500	66.4500	64.9700	65.6500	-0.379%	36	207	+39.573%
2025-10-06	62.5500	65.9000	62.2600	65.9000	+3.001%	51	207	+39.044%
2025-10-03	68.0000	68.0000	63.9800	63.9800	-3.688%	13	198	+43.217%
2025-10-02	64.8200	66.4300	64.8200	66.4300	+1.965%	6	196	+37.935%
2025-10-01	63.7000	65.1500	63.7000	65.1500	+2.100%	6	194	+40.645%
2025-09-30	66.1000	66.1000	63.2300	63.8100	-3.756%	13	189	+43.598%
2025-09-29	65.4000	66.3000	65.4000	66.3000	+2.791%	7	180	+38.205%
2025-09-26	64.6800	65.0000	63.5700	64.5000	+3.118%	9	176	+42.062%
2025-09-25	63.6500	63.6500	62.5500	62.5500	-3.547%	2	170	+46.491%
2025-09-24	67.7500	67.7500	64.8500	64.8500	-0.902%	11	170	+41.295%
2025-09-23	68.6400	68.6400	65.4400	65.4400	-8.744%	24	167	+40.021%
2025-09-22	72.0000	72.0000	71.4600	71.7100	-5.533%	28	149	+27.779%
2025-09-19	75.7500	75.9100	75.7200	75.9100	+2.387%	3	148	+20.709%
2025-09-17	73.8400	74.2900	73.8400	74.1400	-4.397%	7	148	+23.591%
2025-09-16	77.5500	77.5500	77.5500	77.5500	+3.469%	1	149	+18.156%
2025-09-15	74.9500	74.9500	74.9500	74.9500	+4.097%	2	148	+22.255%
2025-09-12	72.1300	72.2000	72.0000	72.0000	-3.161%	8	147	+27.264%
2025-09-10	79.8500	79.8500	74.3500	74.3500	-6.076%	24	146	+23.241%
2025-09-09	79.1600	79.1600	79.1600	79.1600	+0.164%	2	143	+15.753%
2025-09-08	79.0500	79.1000	79.0300	79.0300	+3.442%	5	143	+15.943%
2025-09-05	76.4000	76.4000	76.4000	76.4000	+11.778%	1	142	+19.935%
2025-09-02	69.0000	69.0000	68.3500	68.3500	-5.594%	2	142	+34.060%
2025-08-29	74.5500	74.5500	72.2600	72.4000	-3.273%	3	140	+26.561%
2025-08-28	73.6000	75.3600	73.6000	74.8500	+3.384%	10	140	+22.418%
2025-08-27	72.4000	72.4000	72.4000	72.4000	+0.347%	1	140	+26.561%
2025-08-25	72.4500	72.4500	71.9100	72.1500	+7.526%	3	140	+26.999%
2025-08-22	67.2700	67.2700	67.1000	67.1000	+2.521%	2	140	+36.557%
2025-08-21	65.4500	65.4500	65.4500	65.4500	-5.049%	1	139	+40.000%
2025-08-20	68.6400	68.9300	68.6400	68.9300	-4.171%	6	139	+32.932%
2025-08-19	71.7200	71.9400	71.6900	71.9300	-3.085%	6	140	+27.388%
2025-08-15	73.5500	74.2200	73.5500	74.2200	-1.578%	3	138	+23.457%
2025-08-14	73.9000	75.7200	73.7000	75.4100	+9.767%	10	138	+21.509%
2025-08-13	68.5000	68.7000	68.5000	68.7000	+2.156%	2	138	+33.377%
2025-08-12	67.2500	67.2500	67.2500	67.2500	+1.801%	1	137	+36.253%
2025-08-11	65.9000	66.6000	65.9000	66.0600	-1.359%	7	137	+38.707%
2025-08-08	67.0500	67.0500	66.9700	66.9700	+1.470%	2	130	+36.822%
2025-08-07	69.7500	69.7500	66.0000	66.0000	+0.015%	4	129	+38.833%
2025-08-06	65.9900	65.9900	65.9900	65.9900	+8.251%	4	128	+38.854%
2025-08-05	60.8500	61.2300	60.4500	60.9600	+3.762%	8	128	+50.312%
2025-08-04	60.3100	60.3100	58.7500	58.7500	-4.689%	5	122	+55.966%
2025-08-01	64.7500	65.0000	59.4900	61.6400	-21.826%	26	118	+48.653%
2025-07-31	78.1500	78.8500	78.1500	78.8500	+5.203%	9	103	+16.208%
2025-07-30	74.7000	74.9500	74.7000	74.9500	-0.597%	10	94	+22.255%
2025-07-29	75.2300	75.9200	75.2000	75.4000	-0.685%	110	87	+21.525%
2025-07-25	76.3800	76.4300	75.9200	75.9200	-0.550%	4	36	+20.693%
2025-07-24	77.7500	77.7500	76.3400	76.3400	+4.290%	3	35	+20.029%
2025-07-23	72.8000	73.2000	72.8000	73.2000	+0.274%	2	36	+25.178%
2025-07-22	73.0000	73.0000	73.0000	73.0000	-1.258%	1	34	+25.521%
2025-07-21	73.0000	73.9300	73.0000	73.9300	+3.471%	9	34	+23.942%
2025-07-18	71.2500	71.4500	71.2500	71.4500	+2.584%	3	29	+28.244%
2025-07-17	69.5000	69.6500	69.5000	69.6500	+0.462%	5	27	+31.558%
2025-07-16	69.3300	69.3300	69.3300	69.3300	-3.909%	2	23	+32.165%
2025-07-15	72.2500	72.2500	71.8000	72.1500	+1.477%	3	23	+26.999%
2025-07-14	71.1000	71.1000	71.1000	71.1000	-0.906%	1	23	+28.875%
2025-07-11	71.3000	71.7500	71.3000	71.7500	+4.898%	2	23	+27.707%
2025-07-10	68.4000	68.4000	68.4000	68.4000	+1.710%	4	21	+33.962%
2025-07-08	67.2500	67.2500	67.2500	67.2500	-3.028%	3	21	+36.253%
2025-07-03	69.3500	69.3500	69.3500	69.3500	+0.726%	2	19	+32.127%
2025-07-01	67.3000	68.8500	67.3000	68.8500	+2.455%	2	19	+33.086%
2025-06-30	67.2000	67.2000	67.2000	67.2000	-0.149%	4	19	+36.354%
2025-06-27	67.3000	67.3000	67.3000	67.3000	+2.764%	2	19	+36.152%
2025-06-26	65.4900	65.4900	65.4900	65.4900	+2.729%	1	21	+39.914%
2025-06-25	63.7500	63.7500	63.7500	63.7500	+2.939%	2	22	+43.733%
2025-06-24	61.9300	61.9300	61.9300	61.9300	+5.234%	1	22	+47.957%
2025-06-23	59.6500	59.6500	58.8400	58.8500	-2.647%	4	22	+55.701%
2025-06-20	60.2900	60.4500	59.5500	60.4500	-7.921%	22	20	+51.580%
2025-06-18	65.6500	65.6500	65.6500	65.6500	+0.536%	1	13	+39.573%
2025-06-17	65.3000	65.3000	65.3000	65.3000	+3.651%	4	13	+40.322%
2025-06-13	63.6100	63.6100	63.0000	63.0000	-3.077%	4	13	+45.444%
2025-06-11	65.0000	65.0000	65.0000	65.0000	+2.799%	2	11	+40.969%
2025-06-06	62.9000	63.2300	62.9000	63.2300	+7.151%	10	9	+44.915%
2025-06-03	59.0100	59.0100	59.0100	59.0100	+8.674%	3	4	+55.279%
2025-05-23	54.3000	54.3000	54.3000	54.3000	0.000%	2	1	+68.748%