Dark

AMZN20260918C175
AMZN Sep 18 2026 175.00 Call (AMZN260918C00175000)
option OPRA

EOD

Jul 1, 2026

67.09+0.509%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	67.0900	67.0900	67.0900	67.0900	+0.509%	1	303	0.000%
2026-06-30	66.7500	66.7500	66.7500	66.7500	+12.091%	2	304	+0.509%
2026-06-26	59.5500	59.5500	59.5500	59.5500	+0.847%	1	304	+12.662%
2026-06-25	59.0500	59.0500	59.0500	59.0500	-5.686%	1	304	+13.616%
2026-06-22	62.6100	62.6100	62.6100	62.6100	-16.297%	2	303	+7.155%
2026-06-15	74.8000	74.8000	74.8000	74.8000	+12.702%	1	303	-10.307%
2026-06-11	66.3700	66.3700	66.3700	66.3700	-6.124%	5	304	+1.085%
2026-06-10	70.7000	70.7000	70.7000	70.7000	-2.496%	1	309	-5.106%
2026-06-09	72.5100	72.5100	72.5100	72.5100	-2.593%	1	308	-7.475%
2026-06-08	74.7300	74.7300	74.4400	74.4400	-2.438%	2	308	-9.874%
2026-06-05	76.3000	76.3000	76.3000	76.3000	-6.860%	1	308	-12.071%
2026-06-04	80.5000	82.6200	80.5000	81.9200	+6.128%	22	307	-18.103%
2026-06-03	83.5500	83.5500	77.1900	77.1900	-10.234%	23	303	-13.085%
2026-06-02	84.7500	87.0600	84.2500	85.9900	-7.687%	11	284	-21.979%
2026-06-01	93.1500	93.1500	93.1500	93.1500	-6.061%	2	273	-27.976%
2026-05-29	99.1600	99.1600	99.1600	99.1600	+9.412%	4	271	-32.342%
2026-05-26	92.4800	92.4800	90.6300	90.6300	-2.391%	5	271	-25.974%
2026-05-20	92.8500	92.8500	92.8500	92.8500	+4.338%	2	272	-27.744%
2026-05-19	88.9900	88.9900	88.9900	88.9900	-6.346%	1	274	-24.610%
2026-05-18	95.0200	95.0200	95.0200	95.0200	+3.621%	2	274	-29.394%
2026-05-15	91.7000	91.7000	91.7000	91.7000	-4.628%	1	274	-26.838%
2026-05-14	96.1500	96.1500	96.1500	96.1500	-2.197%	1	275	-30.224%
2026-05-13	98.3100	98.3100	98.3100	98.3100	-2.663%	1	276	-31.757%
2026-05-08	101.0000	101.0000	101.0000	101.0000	-0.069%	1	276	-33.574%
2026-05-07	101.0700	101.0700	101.0700	101.0700	-1.424%	1	276	-33.620%
2026-05-05	105.9400	105.9500	102.5300	102.5300	+4.176%	28	275	-34.565%
2026-05-01	97.6500	98.4200	97.6500	98.4200	+3.480%	21	290	-31.833%
2026-04-30	94.3500	95.1100	87.1500	95.1100	+1.885%	57	290	-29.461%
2026-04-29	93.3500	93.3500	93.3500	93.3500	+4.383%	1	302	-28.131%
2026-04-28	86.0500	89.4300	86.0500	89.4300	-4.158%	21	303	-24.980%
2026-04-24	90.2200	93.3100	90.2200	93.3100	+6.336%	46	304	-28.100%
2026-04-23	87.1200	87.7500	87.1200	87.7500	+11.471%	29	328	-23.544%
2026-04-20	76.3000	78.7200	76.3000	78.7200	-3.126%	10	328	-14.774%
2026-04-17	84.0800	84.4300	81.2600	81.2600	+6.851%	28	328	-17.438%
2026-04-16	76.0500	76.0500	76.0500	76.0500	-4.568%	1	345	-11.782%
2026-04-15	78.0000	79.6900	78.0000	79.6900	-0.075%	3	346	-15.811%
2026-04-14	76.7600	80.7200	76.7600	79.7500	+16.203%	48	346	-15.875%
2026-04-13	68.3800	68.6300	68.3800	68.6300	-1.422%	2	386	-2.244%
2026-04-10	69.6200	69.6200	69.6200	69.6200	+8.291%	1	385	-3.634%
2026-04-09	60.0500	64.5800	60.0500	64.2900	+19.056%	48	385	+4.355%
2026-04-08	55.4500	55.4500	54.0000	54.0000	+14.262%	7	390	+24.241%
2026-04-07	45.9900	47.2600	45.9900	47.2600	+19.980%	20	397	+41.959%
2026-03-30	40.9000	40.9000	39.3900	39.3900	-1.030%	4	417	+70.322%
2026-03-27	42.0600	42.0600	39.5700	39.8000	-14.957%	7	416	+68.568%
2026-03-26	45.4000	46.8000	45.4000	46.8000	-3.406%	2	420	+43.355%
2026-03-25	48.4500	48.4500	48.4500	48.4500	+10.490%	4	422	+38.473%
2026-03-24	43.8500	43.8500	43.8500	43.8500	+1.505%	1	418	+52.999%
2026-03-20	43.2000	43.2000	43.2000	43.2000	-4.762%	2	419	+55.301%
2026-03-19	44.0900	45.3600	44.0900	45.3600	-7.711%	18	419	+47.906%
2026-03-18	49.1500	49.1500	49.1500	49.1500	-0.304%	4	421	+36.501%
2026-03-17	50.1000	50.1000	49.3000	49.3000	+3.117%	12	417	+36.085%
2026-03-16	45.8000	47.8100	45.8000	47.8100	+5.123%	26	417	+40.326%
2026-03-13	45.0700	45.4800	45.0700	45.4800	-3.603%	3	418	+47.515%
2026-03-12	47.1800	47.1800	47.1800	47.1800	-4.203%	1	419	+42.200%
2026-03-11	48.9000	49.5200	48.9000	49.2500	-2.340%	28	419	+36.223%
2026-03-10	50.2800	50.4300	50.2800	50.4300	+9.038%	2	419	+33.036%
2026-03-09	46.2500	46.2500	46.2500	46.2500	-10.628%	1	419	+45.059%
2026-03-06	51.8000	51.8000	51.7500	51.7500	-6.250%	7	432	+29.643%
2026-03-05	53.6500	55.2000	53.6500	55.2000	+4.427%	4	431	+21.540%
2026-03-04	48.7000	52.8600	48.7000	52.8600	+14.913%	14	435	+26.920%
2026-03-03	46.0000	46.0000	46.0000	46.0000	+3.720%	2	435	+45.848%
2026-03-02	44.3500	44.3500	44.3500	44.3500	-2.485%	1	437	+51.274%
2026-02-26	45.4800	45.4800	45.4800	45.4800	-4.010%	2	436	+47.515%
2026-02-24	43.9600	47.3800	43.9600	47.3800	+9.296%	5	438	+41.600%
2026-02-23	42.7100	43.3500	42.7100	43.3500	-5.453%	55	437	+54.764%
2026-02-20	44.5000	45.8500	44.5000	45.8500	+6.381%	6	382	+46.325%
2026-02-18	43.7600	44.3800	43.1000	43.1000	+8.291%	17	377	+55.661%
2026-02-17	39.7000	39.8000	39.7000	39.8000	+3.029%	2	361	+68.568%
2026-02-13	40.0000	40.1000	38.6300	38.6300	+0.599%	35	358	+73.673%
2026-02-12	38.4000	38.4000	38.4000	38.4000	-9.327%	1	358	+74.714%
2026-02-11	42.3500	42.3500	42.3500	42.3500	-11.826%	1	359	+58.418%
2026-02-09	45.4900	48.0900	44.7500	48.0300	+3.246%	11	359	+39.684%
2026-02-06	41.2900	47.8800	41.2900	46.5200	-22.337%	35	360	+44.218%
2026-02-05	59.9000	59.9000	59.9000	59.9000	-12.999%	1	345	+12.003%
2026-02-04	69.3000	69.3000	68.1000	68.8500	-3.975%	13	346	-2.556%
2026-02-03	73.4200	73.4200	71.6000	71.7000	-8.253%	56	347	-6.430%
2026-02-02	78.0000	78.2100	77.8200	78.1500	+7.645%	28	339	-14.152%
2026-01-30	72.6000	72.6000	72.6000	72.6000	-1.292%	1	337	-7.590%
2026-01-29	72.1000	73.5500	72.1000	73.5500	-0.406%	4	338	-8.783%
2026-01-23	73.8500	73.8500	73.8500	73.8500	+11.691%	2	338	-9.154%
2026-01-20	68.1100	68.1100	66.1200	66.1200	-7.872%	3	336	+1.467%
2026-01-14	71.6600	71.8000	71.6100	71.7700	-11.863%	63	338	-6.521%
2026-01-12	81.4300	81.4300	81.4300	81.4300	+1.508%	1	338	-17.610%
2026-01-09	80.0100	80.2200	80.0100	80.2200	+2.754%	9	339	-16.367%
2026-01-07	78.8000	78.8000	78.0700	78.0700	+1.640%	7	332	-14.064%
2026-01-06	72.8700	76.8100	72.8700	76.8100	+14.216%	11	329	-12.655%
2026-01-05	67.2500	67.2500	67.2500	67.2500	+7.859%	20	348	-0.238%
2026-01-02	68.5500	68.5500	62.3500	62.3500	-6.452%	11	348	+7.602%
2025-12-30	66.6300	66.6500	66.6300	66.6500	-1.754%	2	352	+0.660%
2025-12-29	67.6500	68.1000	67.5900	67.8400	+5.719%	22	352	-1.106%
2025-12-22	64.1700	64.1700	64.1700	64.1700	+8.030%	1	349	+4.550%
2025-12-17	62.4400	62.4400	59.4000	59.4000	-1.493%	8	350	+12.946%
2025-12-16	60.3600	60.3700	60.3000	60.3000	-10.733%	7	358	+11.260%
2025-12-11	66.9500	67.5500	66.9500	67.5500	+2.816%	7	357	-0.681%
2025-12-09	65.7000	65.7000	65.7000	65.7000	-2.159%	2	350	+2.116%
2025-12-04	66.6200	67.2500	66.4000	67.1500	-7.469%	9	348	-0.089%
2025-12-02	75.9500	75.9500	72.5700	72.5700	+6.174%	3	343	-7.551%
2025-11-25	68.3500	68.3500	68.3500	68.3500	+9.133%	1	343	-1.843%
2025-11-21	61.0800	62.6300	61.0800	62.6300	+4.820%	3	342	+7.121%
2025-11-20	65.7000	65.7000	59.7500	59.7500	-12.454%	8	343	+12.285%
2025-11-18	68.2500	68.2500	68.2500	68.2500	-5.445%	1	341	-1.700%
2025-11-17	70.2700	72.1800	70.2700	72.1800	-6.804%	4	340	-7.052%
2025-11-13	80.2500	80.2500	77.4500	77.4500	-10.390%	3	341	-13.376%
2025-11-11	85.2100	86.4300	85.2100	86.4300	+0.617%	2	339	-22.376%
2025-11-10	85.9000	85.9000	85.9000	85.9000	+10.270%	1	340	-21.898%
2025-11-07	78.9700	78.9700	77.9000	77.9000	-4.838%	30	341	-13.877%
2025-11-06	81.9800	81.9800	81.8600	81.8600	-3.864%	8	361	-18.043%
2025-11-05	85.1500	85.1500	85.1500	85.1500	-2.104%	1	353	-21.210%
2025-11-04	86.9800	86.9800	86.9800	86.9800	-5.662%	3	354	-22.867%
2025-11-03	93.6200	94.5000	92.0600	92.2000	+12.097%	72	384	-27.234%
2025-10-31	85.7000	85.9000	82.2500	82.2500	+27.322%	91	384	-18.432%
2025-10-30	66.4000	66.4000	64.6000	64.6000	-6.050%	6	455	+3.854%
2025-10-29	70.0500	70.0500	67.5900	68.7600	-0.087%	40	457	-2.429%
2025-10-28	66.1700	68.8200	66.0700	68.8200	+4.957%	39	427	-2.514%
2025-10-27	65.8800	66.3300	65.5700	65.5700	+2.517%	11	412	+2.318%
2025-10-24	63.2800	63.9600	62.7300	63.9600	+6.070%	10	412	+4.894%
2025-10-23	59.9500	60.6000	59.9300	60.3000	+3.519%	15	412	+11.260%
2025-10-22	59.3500	59.4000	57.7600	58.2500	-7.023%	21	414	+15.176%
2025-10-21	59.6500	62.6500	59.6500	62.6500	+9.146%	86	410	+7.087%
2025-10-20	55.7000	57.4000	55.7000	57.4000	+3.517%	56	363	+16.882%
2025-10-17	56.5300	56.7800	54.7100	55.4500	-1.492%	121	345	+20.992%
2025-10-16	59.1000	60.0000	56.2900	56.2900	-1.814%	13	254	+19.186%
2025-10-15	58.7900	58.8000	56.5000	57.3300	-2.962%	19	247	+17.024%
2025-10-14	56.3000	59.9600	56.3000	59.0800	-3.227%	19	238	+13.558%
2025-10-13	59.0500	61.3900	59.0500	61.0500	+0.279%	15	238	+9.894%
2025-10-10	67.0300	67.0300	59.5400	60.8800	-5.097%	56	237	+10.200%
2025-10-09	64.1000	64.1500	64.1000	64.1500	-3.170%	5	235	+4.583%
2025-10-08	63.4200	66.2500	63.4200	66.2500	+7.131%	7	235	+1.268%
2025-10-07	61.8500	61.9100	61.2300	61.8400	+0.211%	23	239	+8.490%
2025-10-06	59.4700	61.7400	59.4700	61.7100	+1.513%	47	239	+8.718%
2025-10-03	60.5600	60.7900	60.5600	60.7900	-2.752%	2	226	+10.364%
2025-10-02	60.3000	63.0000	60.3000	62.5100	+0.337%	17	226	+7.327%
2025-10-01	60.1000	62.3000	60.1000	62.3000	+4.408%	4	216	+7.689%
2025-09-30	59.7000	59.7500	59.6600	59.6700	-3.212%	4	213	+12.435%
2025-09-29	61.6500	61.6500	61.6500	61.6500	+0.571%	1	212	+8.824%
2025-09-26	61.6000	61.6000	60.3000	61.3000	+4.075%	10	213	+9.445%
2025-09-25	60.2000	61.2200	58.6500	58.9000	-4.816%	9	205	+13.905%
2025-09-24	61.9800	61.9800	61.8800	61.8800	+0.389%	2	200	+8.420%
2025-09-23	64.8500	64.8500	61.6400	61.6400	-9.018%	16	200	+8.842%
2025-09-22	68.6000	69.4500	67.5100	67.7500	-5.693%	34	197	-0.974%
2025-09-19	72.0100	72.2800	71.7500	71.8400	+2.380%	6	189	-6.612%
2025-09-18	69.3000	71.3500	69.0000	70.1700	+0.243%	8	189	-4.389%
2025-09-17	69.8600	70.3500	69.0000	70.0000	-5.303%	13	191	-4.157%
2025-09-16	74.2000	74.2000	73.9200	73.9200	+2.241%	4	190	-9.240%
2025-09-15	70.9000	72.3000	70.9000	72.3000	+6.058%	9	186	-7.206%
2025-09-12	68.1900	68.3900	68.1700	68.1700	-1.984%	4	186	-1.584%
2025-09-11	69.6000	69.6000	69.5500	69.5500	-1.348%	2	184	-3.537%
2025-09-10	73.2500	73.2500	70.5000	70.5000	-8.537%	3	185	-4.837%
2025-09-09	77.0800	77.0800	77.0800	77.0800	+4.657%	1	184	-12.961%
2025-09-08	73.6500	73.6500	73.6500	73.6500	-0.513%	2	185	-8.907%
2025-09-05	74.0300	74.0300	74.0300	74.0300	+2.110%	1	187	-9.375%
2025-09-04	73.2000	73.2000	72.5000	72.5000	+9.269%	11	188	-7.462%
2025-09-03	66.3500	66.3500	66.3500	66.3500	-6.417%	10	199	+1.115%
2025-08-28	70.3800	71.2800	70.3800	70.9000	+3.959%	8	189	-5.374%
2025-08-27	68.2000	68.2000	68.2000	68.2000	+0.294%	1	185	-1.628%
2025-08-25	67.9500	68.1400	67.9500	68.0000	-0.817%	4	186	-1.338%
2025-08-22	63.5000	68.5600	63.5000	68.5600	+10.119%	8	188	-2.144%
2025-08-21	62.2600	62.2600	62.2600	62.2600	-4.304%	1	182	+7.758%
2025-08-20	64.4500	65.0600	64.4500	65.0600	-3.757%	12	181	+3.120%
2025-08-19	68.2100	68.2100	67.3000	67.6000	-4.371%	7	181	-0.754%
2025-08-18	70.1000	70.6900	69.8300	70.6900	+0.698%	7	184	-5.093%
2025-08-15	71.4300	71.4300	69.9800	70.2000	-2.119%	3	188	-4.430%
2025-08-14	69.4000	71.7200	69.2000	71.7200	+10.526%	6	187	-6.456%
2025-08-13	65.0000	65.0000	63.3100	64.8900	+3.608%	32	187	+3.390%
2025-08-12	62.6300	62.6300	62.6300	62.6300	-0.032%	1	211	+7.121%
2025-08-11	62.0100	62.6500	62.0100	62.6500	-1.307%	39	212	+7.087%
2025-08-08	63.5500	63.5500	63.3000	63.4800	+2.140%	52	239	+5.687%
2025-08-07	65.0300	66.2000	62.0900	62.1500	+0.064%	46	199	+7.949%
2025-08-06	56.4500	62.5500	56.0000	62.1100	+8.130%	26	159	+8.018%
2025-08-05	55.5500	57.9500	55.5500	57.4400	+5.009%	11	153	+16.800%
2025-08-04	57.2500	57.2500	54.7000	54.7000	-5.690%	40	142	+22.651%
2025-08-01	60.1700	61.3000	56.2500	58.0000	-20.000%	38	124	+15.672%
2025-07-31	72.7100	72.7100	72.5000	72.5000	+2.401%	3	89	-7.462%
2025-07-30	70.7500	70.8000	70.7500	70.8000	-0.979%	6	88	-5.240%
2025-07-29	71.2700	71.5000	71.2600	71.5000	-0.584%	4	90	-6.168%
2025-07-25	71.9000	72.0000	71.9000	71.9200	-0.608%	5	88	-6.716%
2025-07-24	73.2500	73.2500	72.3600	72.3600	+4.340%	9	87	-7.283%
2025-07-23	69.3500	69.3500	69.3500	69.3500	+1.552%	2	82	-3.259%
2025-07-22	68.4500	68.4500	68.2900	68.2900	-1.286%	2	80	-1.757%
2025-07-21	69.1800	69.1800	69.1800	69.1800	+5.073%	2	78	-3.021%
2025-07-18	65.8400	65.8400	65.8400	65.8400	+0.289%	2	80	+1.899%
2025-07-17	65.6500	65.6500	65.6500	65.6500	-3.171%	1	80	+2.193%
2025-07-11	66.4500	67.8000	66.4500	67.8000	+5.525%	3	80	-1.047%
2025-07-08	66.1500	66.1500	63.6000	64.2500	-2.990%	3	82	+4.420%
2025-07-07	66.2300	66.2300	66.2300	66.2300	+2.444%	1	80	+1.299%
2025-07-01	64.6500	64.6500	64.6500	64.6500	-1.071%	1	80	+3.774%
2025-06-27	63.2500	65.5000	62.4000	65.3500	+12.945%	6	80	+2.663%
2025-06-20	57.8600	57.8600	57.8600	57.8600	-2.936%	2	77	+15.952%
2025-06-16	59.6100	59.6100	59.6100	59.6100	+0.185%	1	77	+12.548%
2025-06-13	59.1300	59.5000	59.1300	59.5000	-0.916%	8	76	+12.756%
2025-06-12	59.5900	60.0500	59.5900	60.0500	-3.488%	70	72	+11.724%
2025-06-11	62.2200	62.2200	62.2200	62.2200	-0.160%	1	3	+7.827%
2025-06-09	62.4100	62.4100	62.3200	62.3200	+8.951%	2	2	+7.654%
2025-06-05	57.7900	57.7900	57.2000	57.2000	+4.095%	2	2	+17.290%
2025-05-28	54.9500	54.9500	54.9500	54.9500	0.000%	1	1	+22.093%