Dark

AMZN20260918C180
AMZN Sep 18 2026 180.00 Call (AMZN260918C00180000)
option OPRA

EOD

Jul 1, 2026

67.34+8.438%(+5.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	62.0000	67.3400	62.0000	67.3400	+8.438%	5	564	0.000%
2026-06-30	62.6000	62.6000	62.1000	62.1000	-2.771%	3	562	+8.438%
2026-06-29	63.8700	63.8700	63.8700	63.8700	+13.749%	4	562	+5.433%
2026-06-26	56.1500	56.1500	56.1500	56.1500	+5.347%	9	560	+19.929%
2026-06-25	53.3000	53.3000	53.3000	53.3000	-10.645%	2	556	+26.341%
2026-06-23	59.6500	59.6500	59.6500	59.6500	+2.053%	1	556	+12.892%
2026-06-22	63.3000	63.3000	58.0500	58.4500	-13.714%	10	556	+15.210%
2026-06-18	60.5800	67.7400	60.5800	67.7400	+5.860%	49	530	-0.590%
2026-06-17	64.0400	64.0400	63.9900	63.9900	-7.769%	2	530	+5.235%
2026-06-15	69.8400	70.1900	69.3800	69.3800	+8.254%	11	528	-2.940%
2026-06-10	64.0900	64.0900	64.0900	64.0900	-7.210%	2	531	+5.071%
2026-06-08	69.0700	69.0700	69.0700	69.0700	-12.024%	1	531	-2.505%
2026-06-04	76.4700	78.5100	76.4700	78.5100	+7.873%	2	531	-14.227%
2026-06-03	77.2400	77.2400	72.6600	72.7800	-10.546%	19	531	-7.475%
2026-06-02	81.9900	81.9900	81.3600	81.3600	-6.440%	4	530	-17.232%
2026-06-01	86.2700	87.5000	85.6000	86.9600	-5.478%	4	530	-22.562%
2026-05-22	92.0000	92.0000	92.0000	92.0000	+14.215%	1	530	-26.804%
2026-05-19	80.4000	80.5500	80.4000	80.5500	-12.446%	13	530	-16.400%
2026-05-18	90.8000	92.0000	90.8000	92.0000	+4.879%	2	535	-26.804%
2026-05-15	87.7200	87.7200	87.7200	87.7200	-4.652%	3	535	-23.233%
2026-05-14	91.6300	92.6200	91.6300	92.0000	+4.084%	5	536	-26.804%
2026-05-12	88.3900	88.3900	88.3900	88.3900	-5.818%	1	540	-23.815%
2026-05-11	94.8500	94.8500	93.8500	93.8500	-2.997%	3	540	-28.247%
2026-05-08	96.5000	96.7500	96.5000	96.7500	-0.010%	2	541	-30.398%
2026-05-07	96.7600	96.7600	96.7600	96.7600	-1.567%	1	542	-30.405%
2026-05-06	96.6000	98.3000	96.6000	98.3000	+3.867%	2	543	-31.495%
2026-05-04	98.3900	98.3900	94.6400	94.6400	+0.681%	4	542	-28.846%
2026-05-01	94.0000	94.0000	94.0000	94.0000	+4.444%	2	542	-28.362%
2026-04-30	84.0000	90.0000	84.0000	90.0000	+0.727%	4	542	-25.178%
2026-04-29	84.4000	89.3500	84.4000	89.3500	+4.320%	6	544	-24.633%
2026-04-28	85.6500	85.6500	85.6500	85.6500	-1.040%	1	547	-21.378%
2026-04-27	88.5500	88.5500	86.5500	86.5500	+6.262%	13	547	-22.195%
2026-04-23	81.9900	83.2000	81.3800	81.4500	+1.698%	33	548	-17.324%
2026-04-22	78.3500	80.0900	78.3500	80.0900	+3.409%	2	563	-15.920%
2026-04-21	77.8900	77.8900	77.4500	77.4500	-4.406%	8	566	-13.054%
2026-04-17	79.8400	81.0200	79.8100	81.0200	+8.693%	13	566	-16.885%
2026-04-16	75.2500	75.2500	74.5400	74.5400	+0.364%	2	576	-9.659%
2026-04-15	74.2700	74.2700	74.2700	74.2700	-2.469%	1	579	-9.331%
2026-04-14	72.9800	76.1500	72.2200	76.1500	+18.080%	33	579	-11.569%
2026-04-13	64.6800	64.6800	64.4900	64.4900	-2.288%	5	580	+4.419%
2026-04-10	64.9000	67.5000	64.8400	66.0000	+9.326%	48	585	+2.030%
2026-04-09	56.2500	60.3700	56.2500	60.3700	+17.818%	11	570	+11.545%
2026-04-08	50.0000	51.2400	50.0000	51.2400	+17.766%	21	577	+31.421%
2026-04-07	42.2700	43.5100	42.2700	43.5100	-0.888%	20	596	+54.769%
2026-04-06	43.8400	43.9000	43.8400	43.9000	+3.440%	6	616	+53.394%
2026-04-02	43.4500	43.4500	42.4400	42.4400	-1.645%	5	615	+58.671%
2026-04-01	44.2500	44.2500	43.1500	43.1500	+4.101%	7	615	+56.060%
2026-03-31	39.5100	41.4500	39.5100	41.4500	+14.471%	4	615	+62.461%
2026-03-30	37.2300	37.7500	36.2100	36.2100	+2.753%	3	616	+85.971%
2026-03-27	36.4000	36.5000	35.1500	35.2400	-17.855%	34	613	+91.090%
2026-03-26	42.9000	42.9000	42.9000	42.9000	-3.487%	1	607	+56.970%
2026-03-25	44.2500	44.5000	44.1400	44.4500	+9.970%	13	607	+51.496%
2026-03-24	40.9000	40.9500	40.4200	40.4200	-6.109%	13	608	+66.601%
2026-03-23	43.5000	44.2500	43.0500	43.0500	+5.180%	7	597	+56.423%
2026-03-20	40.6000	40.9300	40.6000	40.9300	-2.548%	3	593	+64.525%
2026-03-19	40.4600	42.0000	40.4600	42.0000	-3.714%	16	594	+60.333%
2026-03-18	45.2500	45.2500	43.5700	43.6200	-0.297%	32	589	+54.379%
2026-03-16	42.0400	43.7500	42.0400	43.7500	+0.413%	13	590	+53.920%
2026-03-12	43.5700	43.5700	43.5700	43.5700	-4.619%	1	580	+54.556%
2026-03-11	45.6800	45.6800	45.6800	45.6800	-2.809%	3	579	+47.417%
2026-03-10	46.7000	47.0000	46.7000	47.0000	+10.199%	22	582	+43.277%
2026-03-09	42.6500	42.6500	42.6500	42.6500	-9.659%	8	570	+57.890%
2026-03-06	48.4500	48.5000	46.8400	47.2100	-8.330%	22	578	+42.639%
2026-03-05	50.3000	51.5000	49.7500	51.5000	+4.462%	12	578	+30.757%
2026-03-04	46.0000	49.3000	46.0000	49.3000	+15.187%	11	581	+36.592%
2026-03-03	42.8000	42.8000	42.8000	42.8000	+0.469%	1	583	+57.336%
2026-03-02	39.8000	42.9200	39.8000	42.6000	-0.815%	8	584	+58.075%
2026-02-27	42.4000	42.9500	42.4000	42.9500	+2.998%	4	584	+56.787%
2026-02-26	42.9000	42.9000	41.7000	41.7000	-4.795%	3	584	+61.487%
2026-02-25	43.8000	43.8000	43.8000	43.8000	+1.624%	2	585	+53.744%
2026-02-24	41.8500	43.2500	41.8500	43.1000	+7.562%	12	585	+56.241%
2026-02-23	40.7800	40.7800	39.5000	40.0700	-8.411%	6	593	+68.056%
2026-02-20	44.0000	44.5500	41.8200	43.7500	+10.816%	17	595	+53.920%
2026-02-19	39.3500	40.1300	39.3500	39.4800	+0.076%	8	600	+70.567%
2026-02-18	38.8000	40.6000	38.8000	39.4500	+6.478%	25	596	+70.697%
2026-02-17	35.5000	37.0500	34.8200	37.0500	+4.073%	8	594	+81.754%
2026-02-13	35.4000	36.4000	34.6500	35.6000	-1.111%	54	571	+89.157%
2026-02-12	36.2500	36.3500	34.7000	36.0000	-8.397%	13	571	+87.056%
2026-02-11	40.6000	40.6000	39.2500	39.3000	-9.986%	10	575	+71.349%
2026-02-10	41.7000	45.7000	41.7000	43.6600	+2.105%	20	575	+54.237%
2026-02-09	39.3000	44.1500	39.3000	42.7600	-2.818%	13	576	+57.484%
2026-02-06	40.0000	44.4300	37.6100	44.0000	-20.863%	69	572	+53.045%
2026-02-05	54.8400	55.9000	54.8400	55.6000	-14.580%	33	545	+21.115%
2026-02-04	68.0000	68.0000	65.0900	65.0900	-3.642%	2	514	+3.457%
2026-02-03	67.5500	67.5500	67.5500	67.5500	-9.292%	10	515	-0.311%
2026-02-02	72.2400	74.5400	72.2400	74.4700	+6.538%	3	525	-9.574%
2026-01-30	71.4000	72.2000	69.2700	69.9000	+1.555%	14	527	-3.662%
2026-01-29	68.8300	68.8300	68.8300	68.8300	-4.931%	1	533	-2.165%
2026-01-28	74.6600	74.6600	72.4000	72.4000	-1.737%	5	533	-6.989%
2026-01-27	72.3000	73.9500	72.3000	73.6800	+7.484%	8	530	-8.605%
2026-01-26	68.5500	68.5500	68.5500	68.5500	-0.939%	1	524	-1.765%
2026-01-23	67.7000	69.6000	67.7000	69.2000	+6.462%	4	525	-2.688%
2026-01-22	64.4500	65.0000	64.4500	65.0000	+9.428%	3	526	+3.600%
2026-01-21	60.8500	60.8500	59.4000	59.4000	-3.257%	3	529	+13.367%
2026-01-20	65.4500	65.4500	61.4000	61.4000	-11.400%	3	527	+9.674%
2026-01-15	69.3000	69.3000	69.3000	69.3000	-8.102%	2	525	-2.828%
2026-01-08	74.5000	75.4100	74.5000	75.4100	+3.856%	7	525	-10.701%
2026-01-07	73.7400	73.7400	72.6000	72.6100	+2.224%	4	532	-7.258%
2026-01-06	67.2500	72.5000	67.2500	71.0300	+10.467%	4	534	-5.195%
2026-01-05	60.0000	64.5000	60.0000	64.3000	+10.065%	3	536	+4.728%
2026-01-02	61.9000	61.9000	58.4200	58.4200	-6.915%	6	536	+15.269%
2025-12-30	62.7600	62.7600	62.7600	62.7600	-1.398%	3	537	+7.298%
2025-12-29	63.6500	63.6500	63.6500	63.6500	-1.211%	1	539	+5.797%
2025-12-26	64.0000	64.4300	64.0000	64.4300	-0.109%	2	539	+4.517%
2025-12-24	64.0000	64.5000	64.0000	64.5000	+0.781%	2	541	+4.403%
2025-12-23	63.1000	64.0000	63.1000	64.0000	+5.785%	2	541	+5.219%
2025-12-22	60.2200	60.5000	60.2200	60.5000	-0.362%	6	543	+11.306%
2025-12-19	60.7200	60.7200	60.7200	60.7200	+1.879%	2	549	+10.903%
2025-12-18	59.0500	59.6000	59.0500	59.6000	+3.025%	13	547	+12.987%
2025-12-17	57.0000	57.8500	57.0000	57.8500	+1.402%	2	560	+16.404%
2025-12-16	57.0500	57.5000	56.9000	57.0500	-0.783%	29	560	+18.037%
2025-12-15	57.6000	57.6000	57.5000	57.5000	-4.959%	2	552	+17.113%
2025-12-12	60.7000	60.7000	60.5000	60.5000	-7.351%	7	552	+11.306%
2025-12-10	63.8000	65.3000	63.7500	65.3000	+4.564%	10	546	+3.124%
2025-12-09	62.4500	62.4500	62.4500	62.4500	+1.545%	2	548	+7.830%
2025-12-08	62.9500	62.9500	61.5000	61.5000	-4.071%	9	546	+9.496%
2025-12-05	64.1100	64.1100	64.1100	64.1100	+2.167%	3	546	+5.038%
2025-12-04	62.5000	62.7500	62.5000	62.7500	-6.329%	7	546	+7.315%
2025-12-03	65.9300	66.9900	65.1500	66.9900	-3.333%	62	544	+0.522%
2025-12-02	71.2500	71.2500	69.3000	69.3000	+4.211%	3	516	-2.828%
2025-11-28	65.8500	66.5000	65.8500	66.5000	+3.906%	2	513	+1.263%
2025-11-26	65.0000	65.0000	64.0000	64.0000	-0.929%	5	513	+5.219%
2025-11-25	64.4000	64.6000	64.4000	64.6000	+4.870%	2	513	+4.241%
2025-11-24	60.0500	61.6000	60.0500	61.6000	+6.427%	6	512	+9.318%
2025-11-21	55.1000	58.6000	54.4500	57.8800	+3.542%	11	508	+16.344%
2025-11-20	62.3000	62.3000	55.9000	55.9000	-6.287%	9	504	+20.465%
2025-11-19	59.0000	59.6500	57.6000	59.6500	-2.533%	6	503	+12.892%
2025-11-18	62.2600	62.4000	60.0000	61.2000	-8.561%	24	500	+10.033%
2025-11-17	66.7900	66.9300	66.4500	66.9300	-3.974%	3	498	+0.613%
2025-11-14	70.6500	71.5200	69.6300	69.7000	-5.015%	11	499	-3.386%
2025-11-13	73.3800	73.3800	73.3800	73.3800	-10.315%	1	500	-8.231%
2025-11-10	79.6000	81.8200	79.6000	81.8200	+6.260%	3	500	-17.697%
2025-11-07	73.8100	77.0000	73.8000	77.0000	-1.472%	13	501	-12.545%
2025-11-06	78.2000	78.2000	76.7500	78.1500	-4.298%	3	502	-13.832%
2025-11-05	80.7000	82.0000	80.7000	81.6600	-1.603%	3	503	-17.536%
2025-11-04	86.0000	86.0000	82.9900	82.9900	-4.861%	7	505	-18.858%
2025-11-03	87.4700	88.6500	87.0000	87.2300	+9.366%	21	513	-22.802%
2025-10-31	82.4500	82.4500	79.0000	79.7600	+33.423%	68	513	-15.572%
2025-10-30	61.1500	63.7200	59.7800	59.7800	-8.031%	37	541	+12.646%
2025-10-29	64.6500	66.0500	63.9200	65.0000	+0.572%	19	525	+3.600%
2025-10-28	62.1500	65.6000	62.1500	64.6300	+4.579%	12	530	+4.193%
2025-10-27	62.3700	62.7900	61.8000	61.8000	+3.189%	34	529	+8.964%
2025-10-24	59.2000	60.2500	58.8600	59.8900	+4.465%	31	529	+12.439%
2025-10-23	56.3500	57.3300	56.2100	57.3300	+4.047%	16	529	+17.460%
2025-10-22	55.6000	55.9200	54.2800	55.1000	-5.699%	26	530	+22.214%
2025-10-21	56.3500	59.0000	56.3500	58.4300	+8.606%	66	522	+15.249%
2025-10-20	52.4500	53.8000	52.4500	53.8000	+3.184%	10	511	+25.167%
2025-10-17	52.0000	53.0000	50.9500	52.1400	-2.542%	74	506	+29.152%
2025-10-16	55.0000	55.8500	52.8500	53.5000	-0.595%	44	497	+25.869%
2025-10-15	54.9200	55.2900	52.7900	53.8200	-2.145%	52	487	+25.121%
2025-10-14	53.0000	56.6800	52.4000	55.0000	-3.947%	53	474	+22.436%
2025-10-13	56.1500	57.7000	56.0500	57.2600	+4.299%	15	455	+17.604%
2025-10-10	63.2500	63.7500	54.8200	54.9000	-13.270%	81	452	+22.659%
2025-10-09	60.2000	63.3000	58.8800	63.3000	+3.856%	24	420	+6.382%
2025-10-08	59.7000	62.0800	58.2500	60.9500	+4.277%	14	417	+10.484%
2025-10-07	58.2500	58.4500	57.6200	58.4500	+0.516%	24	411	+15.210%
2025-10-06	56.2000	58.3000	54.6500	58.1500	+2.557%	57	411	+15.804%
2025-10-03	59.5900	59.7000	56.7000	56.7000	-3.980%	13	397	+18.765%
2025-10-02	56.7500	59.0500	56.4000	59.0500	+0.975%	24	389	+14.039%
2025-10-01	57.7500	58.4800	57.7200	58.4800	+3.504%	4	386	+15.150%
2025-09-30	57.2500	57.2500	55.9000	56.5000	-3.830%	24	383	+19.186%
2025-09-29	56.8000	58.7500	56.8000	58.7500	+2.800%	25	364	+14.621%
2025-09-26	56.1300	57.6000	56.1300	57.1500	+2.880%	42	351	+17.830%
2025-09-25	56.7000	57.9000	55.3500	55.5500	-2.715%	20	327	+21.224%
2025-09-24	59.2200	59.6500	57.1000	57.1000	-1.721%	21	314	+17.933%
2025-09-23	60.1500	60.2500	57.8500	58.1000	-9.176%	94	298	+15.904%
2025-09-22	65.3000	65.6500	63.8000	63.9700	-6.257%	27	252	+5.268%
2025-09-19	67.9800	68.3000	67.9600	68.2400	+1.261%	8	233	-1.319%
2025-09-18	65.7200	67.8400	65.7200	67.3900	+1.644%	8	233	-0.074%
2025-09-17	65.9500	67.0700	65.9400	66.3000	-5.082%	33	233	+1.569%
2025-09-16	70.2000	70.2000	69.8500	69.8500	+5.038%	8	228	-3.593%
2025-09-15	67.3000	68.4500	65.9700	66.5000	+4.314%	15	230	+1.263%
2025-09-12	64.5000	65.6500	63.4600	63.7500	-4.308%	25	220	+5.631%
2025-09-11	66.6500	66.6500	66.5500	66.6200	+1.169%	6	202	+1.081%
2025-09-10	67.4000	67.4000	65.8500	65.8500	-9.009%	6	201	+2.263%
2025-09-09	70.2900	72.3700	70.2900	72.3700	+4.490%	12	199	-6.950%
2025-09-08	69.0000	69.2600	69.0000	69.2600	+1.599%	3	199	-2.772%
2025-09-05	70.0500	70.0500	68.0000	68.1700	-2.628%	14	198	-1.218%
2025-09-04	68.0000	70.0100	67.9000	70.0100	+13.102%	9	191	-3.814%
2025-09-03	61.9000	61.9000	61.9000	61.9000	+0.048%	2	191	+8.788%
2025-09-02	61.1500	61.8700	59.5800	61.8700	-4.595%	13	190	+8.841%
2025-08-29	64.2100	64.8500	64.2100	64.8500	-3.569%	5	188	+3.840%
2025-08-28	66.7900	67.7000	66.7900	67.2500	+4.183%	13	188	+0.134%
2025-08-27	64.5500	64.5500	64.5500	64.5500	+1.590%	1	188	+4.322%
2025-08-26	63.5400	63.5400	63.5400	63.5400	-1.074%	1	188	+5.980%
2025-08-25	64.0300	64.2300	64.0300	64.2300	-0.880%	2	188	+4.842%
2025-08-22	63.0000	64.8000	63.0000	64.8000	+7.196%	5	188	+3.920%
2025-08-20	62.3600	62.4000	60.4500	60.4500	-5.812%	9	187	+11.398%
2025-08-19	65.0000	65.0500	63.8900	64.1800	-2.963%	8	187	+4.924%
2025-08-18	65.4000	66.2300	65.4000	66.1400	-0.377%	10	187	+1.814%
2025-08-15	65.8000	66.4000	65.8000	66.3900	+1.669%	20	183	+1.431%
2025-08-14	63.4500	65.3000	63.4500	65.3000	+7.102%	2	175	+3.124%
2025-08-13	60.9500	60.9700	60.5500	60.9700	+6.535%	6	175	+10.448%
2025-08-12	59.5400	59.5400	57.0500	57.2300	-2.587%	5	175	+17.666%
2025-08-11	58.6000	58.7500	58.6000	58.7500	-1.161%	3	175	+14.621%
2025-08-08	59.7500	59.7500	59.4400	59.4400	+0.422%	23	175	+13.291%
2025-08-07	61.2500	61.5800	59.0500	59.1900	+2.052%	10	154	+13.769%
2025-08-06	54.2700	58.0000	54.2700	58.0000	+8.411%	12	154	+16.103%
2025-08-05	53.7400	54.2000	53.0000	53.5000	+5.253%	29	156	+25.869%
2025-08-04	53.4500	53.4500	50.8300	50.8300	-5.870%	15	150	+32.481%
2025-08-01	55.9000	57.8000	52.3700	54.0000	-22.857%	74	148	+24.704%
2025-07-31	69.0600	70.9500	69.0600	70.0000	+4.979%	3	96	-3.800%
2025-07-30	66.8000	67.0000	66.6800	66.6800	-1.608%	3	95	+0.990%
2025-07-29	67.6900	67.7700	67.6000	67.7700	-1.854%	4	95	-0.634%
2025-07-28	68.7500	69.0500	68.7500	69.0500	+1.291%	3	94	-2.476%
2025-07-25	68.3500	68.4800	68.1700	68.1700	+5.526%	5	94	-1.218%
2025-07-22	64.6000	64.6000	64.6000	64.6000	-2.373%	2	93	+4.241%
2025-07-21	65.0800	66.1700	65.0800	66.1700	+6.554%	10	91	+1.768%
2025-07-18	62.2200	62.2200	62.1000	62.1000	+0.323%	31	86	+8.438%
2025-07-16	62.8600	62.8600	61.8900	61.9000	-2.520%	5	68	+8.788%
2025-07-14	63.5000	63.5000	63.5000	63.5000	-0.031%	1	67	+6.047%
2025-07-11	62.5500	63.5200	62.5500	63.5200	+3.184%	3	66	+6.014%
2025-07-09	61.5000	62.2500	61.1500	61.5600	+2.600%	34	65	+9.389%
2025-07-08	60.0000	60.3500	60.0000	60.0000	-5.512%	5	46	+12.233%
2025-07-07	63.5000	63.5000	63.5000	63.5000	+1.681%	1	42	+6.047%
2025-07-03	62.5100	62.5100	62.4500	62.4500	+4.083%	2	41	+7.830%
2025-07-02	59.7700	60.0000	59.7700	60.0000	+0.587%	2	41	+12.233%
2025-07-01	60.2200	60.2200	59.4500	59.6500	-1.730%	7	40	+12.892%
2025-06-30	61.5000	62.5700	60.0000	60.7000	+1.522%	9	33	+10.939%
2025-06-27	60.9800	61.1800	59.7900	59.7900	+9.606%	10	29	+12.628%
2025-06-26	54.6000	54.6000	54.5500	54.5500	+2.731%	4	20	+23.446%
2025-06-23	52.7500	53.1000	52.7500	53.1000	-1.338%	3	16	+26.817%
2025-06-20	53.8200	53.8200	53.8200	53.8200	-8.391%	2	17	+25.121%
2025-06-17	58.7500	58.7500	58.7500	58.7500	-0.961%	2	16	+14.621%
2025-06-16	56.2000	59.3200	56.1500	59.3200	+5.103%	7	14	+13.520%
2025-06-13	56.4400	56.4400	56.4400	56.4400	-0.459%	2	8	+19.313%
2025-06-12	56.2500	56.7000	55.9900	56.7000	-3.768%	3	7	+18.765%
2025-06-09	58.9200	58.9200	58.9200	58.9200	+3.043%	1	4	+14.291%
2025-06-06	57.1800	57.1800	57.1800	57.1800	+4.229%	2	3	+17.768%
2025-06-05	54.8600	54.8600	54.8600	54.8600	+4.875%	1	3	+22.749%
2025-06-03	52.3100	52.3100	52.3100	52.3100	+1.082%	1	2	+28.733%
2025-05-29	51.7500	51.7500	51.7500	51.7500	+7.232%	1	2	+30.126%
2025-05-23	48.2600	48.2600	48.2600	48.2600	0.000%	2	1	+39.536%