Dark

AMZN20260918C185
AMZN Sep 18 2026 185.00 Call (AMZN260918C00185000)
option OPRA

EOD

Aug 20, 2026

76.82-4.713%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	76.8200	76.8200	76.8200	76.8200	-4.713%	1	315	0.000%
2026-08-19	80.2800	80.6200	80.2800	80.6200	-5.153%	2	316	-4.713%
2026-08-12	85.0000	85.0000	85.0000	85.0000	-11.199%	1	316	-9.624%
2026-08-10	95.7200	95.7200	95.7200	95.7200	+9.394%	10	316	-19.745%
2026-08-06	87.5000	87.5000	87.5000	87.5000	-7.496%	1	326	-12.206%
2026-08-04	92.8200	94.5900	92.8200	94.5900	+6.520%	11	326	-18.786%
2026-07-31	82.0000	88.8000	82.0000	88.8000	+64.444%	11	336	-13.491%
2026-07-30	54.0500	54.8500	54.0000	54.0000	+13.089%	26	343	+42.259%
2026-07-29	45.8500	47.7500	45.8500	47.7500	-1.850%	45	317	+60.880%
2026-07-28	46.7900	48.6500	46.7900	48.6500	-1.218%	2	272	+57.903%
2026-07-27	51.8000	51.8000	49.2500	49.2500	-2.668%	25	271	+55.980%
2026-07-24	50.0000	50.6000	50.0000	50.6000	-24.308%	28	271	+51.818%
2026-07-20	66.8500	66.8500	66.8500	66.8500	+3.005%	1	253	+14.914%
2026-07-17	66.0300	66.0300	64.9000	64.9000	-11.145%	3	252	+18.367%
2026-07-15	72.0000	73.0400	71.6700	73.0400	+14.933%	6	251	+5.175%
2026-07-14	63.5500	63.5500	63.5500	63.5500	-0.031%	1	253	+20.881%
2026-07-07	63.5700	63.5700	63.5700	63.5700	+1.550%	1	252	+20.843%
2026-07-01	62.6000	62.6000	62.6000	62.6000	+9.021%	1	254	+22.716%
2026-06-30	57.4500	57.5500	57.4200	57.4200	-3.496%	8	255	+33.786%
2026-06-29	62.0500	62.0500	59.5000	59.5000	+16.325%	3	257	+29.109%
2026-06-26	48.3000	51.1500	48.3000	51.1500	+7.684%	4	257	+50.186%
2026-06-25	47.5000	47.5000	47.5000	47.5000	-12.523%	5	257	+61.726%
2026-06-24	53.4500	54.3000	53.4500	54.3000	-0.165%	3	253	+41.473%
2026-06-23	54.3900	54.3900	54.3900	54.3900	+1.664%	5	252	+41.239%
2026-06-22	55.4000	55.4000	52.0600	53.5000	-16.458%	5	249	+43.589%
2026-06-18	58.4600	64.0400	58.2200	64.0400	+12.351%	10	244	+19.956%
2026-06-17	59.0300	59.0300	57.0000	57.0000	+1.261%	6	244	+34.772%
2026-06-12	59.4400	59.4400	56.2900	56.2900	-0.811%	3	245	+36.472%
2026-06-11	56.7500	56.7500	56.7500	56.7500	-11.259%	1	248	+35.366%
2026-06-09	63.9500	63.9500	63.9500	63.9500	-12.361%	15	247	+20.125%
2026-06-04	71.1900	72.9700	71.1900	72.9700	+7.673%	3	232	+5.276%
2026-06-03	72.4900	73.0800	67.7700	67.7700	-12.903%	14	229	+13.354%
2026-06-02	77.8100	77.8100	77.8100	77.8100	-3.641%	2	218	-1.272%
2026-06-01	80.7500	80.7500	80.7500	80.7500	-9.726%	1	216	-4.867%
2026-05-29	89.4500	89.4500	89.4500	89.4500	+7.370%	7	216	-14.120%
2026-05-26	83.3100	83.3100	83.3100	83.3100	-2.561%	1	221	-7.790%
2026-05-21	85.5000	85.5000	85.5000	85.5000	+12.278%	1	220	-10.152%
2026-05-19	76.1500	76.1500	76.1500	76.1500	-10.800%	10	220	+0.880%
2026-05-12	84.5000	85.3700	84.5000	85.3700	-3.765%	10	230	-10.015%
2026-05-11	88.7100	88.7100	88.7100	88.7100	-7.256%	1	230	-13.403%
2026-05-05	95.6500	95.6500	95.6500	95.6500	+8.079%	1	230	-19.686%
2026-05-01	88.5000	88.5000	88.5000	88.5000	+12.182%	2	230	-13.198%
2026-04-30	85.6400	85.6400	78.8900	78.8900	-5.498%	11	230	-2.624%
2026-04-27	83.4800	83.4800	83.4800	83.4800	-1.788%	1	225	-7.978%
2026-04-24	83.2000	85.0000	83.2000	85.0000	+12.598%	3	226	-9.624%
2026-04-22	75.4900	75.4900	75.4900	75.4900	+2.680%	3	228	+1.762%
2026-04-21	74.2600	74.2600	73.5200	73.5200	-2.299%	32	206	+4.489%
2026-04-17	75.0000	75.2500	75.0000	75.2500	+6.738%	9	206	+2.086%
2026-04-16	68.2400	70.5000	68.2400	70.5000	+0.071%	6	201	+8.965%
2026-04-15	69.9500	70.5800	69.9500	70.4500	-0.170%	3	201	+9.042%
2026-04-14	71.6700	72.9000	70.5700	70.5700	+17.284%	5	201	+8.856%
2026-04-13	60.3500	60.3500	60.1700	60.1700	-2.035%	8	204	+27.672%
2026-04-10	61.4200	61.4200	61.4200	61.4200	+7.434%	1	209	+25.073%
2026-04-09	52.9000	57.1700	52.9000	57.1700	+20.688%	41	209	+34.371%
2026-04-08	46.3700	47.3700	46.3700	47.3700	+19.260%	8	213	+62.170%
2026-04-06	39.7200	39.7200	39.7200	39.7200	+4.252%	2	220	+93.404%
2026-04-02	38.2200	38.2200	38.1000	38.1000	-4.750%	2	218	+101.627%
2026-04-01	40.5000	40.5000	40.0000	40.0000	+6.952%	3	218	+92.050%
2026-03-31	37.4000	37.4000	37.4000	37.4000	+10.422%	3	217	+105.401%
2026-03-30	33.9500	33.9500	33.8700	33.8700	+4.408%	2	220	+126.808%
2026-03-27	33.0000	33.0800	32.4400	32.4400	-12.324%	17	220	+136.806%
2026-03-24	37.4500	37.4500	37.0000	37.0000	-7.035%	4	214	+107.622%
2026-03-23	39.8500	40.9000	39.8000	39.8000	+6.760%	19	210	+93.015%
2026-03-20	36.0000	37.3500	36.0000	37.2800	-3.719%	9	210	+106.062%
2026-03-19	38.3000	38.7200	38.3000	38.7200	-4.865%	16	205	+98.399%
2026-03-18	40.7000	40.7000	40.7000	40.7000	+3.615%	19	200	+88.747%
2026-03-16	39.1700	39.3100	39.1700	39.2800	+1.735%	12	205	+95.570%
2026-03-13	40.2000	40.2000	38.3700	38.6100	-2.129%	6	205	+98.964%
2026-03-12	39.9300	39.9300	39.4500	39.4500	-9.973%	12	205	+94.728%
2026-03-10	43.8200	43.8200	43.8200	43.8200	+7.692%	1	203	+75.308%
2026-03-09	40.6900	40.6900	40.6900	40.6900	-9.978%	3	203	+88.793%
2026-03-06	44.2500	45.2000	44.2500	45.2000	-2.270%	7	216	+69.956%
2026-03-05	46.2500	46.2500	46.2500	46.2500	+1.895%	1	218	+66.097%
2026-03-04	44.8200	45.4800	44.8200	45.3900	+16.684%	9	218	+69.244%
2026-03-03	36.5000	39.0000	36.5000	38.9000	-1.544%	3	226	+97.481%
2026-02-27	37.7700	39.5100	37.7700	39.5100	+7.189%	8	228	+94.432%
2026-02-26	38.6500	38.6500	36.8600	36.8600	-8.445%	16	228	+108.410%
2026-02-25	40.2600	40.2600	40.2600	40.2600	+2.783%	1	243	+90.810%
2026-02-24	37.4900	40.0000	37.4900	39.1700	-2.002%	11	243	+96.119%
2026-02-20	39.5000	39.9700	39.5000	39.9700	+10.475%	21	232	+92.194%
2026-02-19	36.1800	36.1800	36.1800	36.1800	-3.210%	1	232	+112.327%
2026-02-18	37.1700	37.3800	37.1700	37.3800	+9.651%	2	231	+105.511%
2026-02-17	31.8700	34.0900	31.8700	34.0900	+1.761%	3	231	+125.345%
2026-02-13	31.6300	33.5000	31.6300	33.5000	+4.688%	12	222	+129.313%
2026-02-12	35.2700	35.2700	32.0000	32.0000	-12.521%	16	222	+140.063%
2026-02-11	35.2500	36.6000	35.2500	36.5800	-4.962%	5	214	+110.005%
2026-02-10	41.9000	41.9000	38.4900	38.4900	-4.087%	3	217	+99.584%
2026-02-09	37.3000	40.4000	37.3000	40.1300	+0.250%	18	217	+91.428%
2026-02-06	35.7500	41.1000	34.9900	40.0300	-25.136%	16	213	+91.906%
2026-02-05	53.8800	53.8800	53.0600	53.4700	-18.454%	7	210	+43.669%
2026-01-29	65.5700	65.5700	65.5700	65.5700	-8.613%	1	208	+17.157%
2026-01-28	71.7500	71.7500	71.7500	71.7500	+9.894%	1	209	+7.066%
2026-01-26	65.2900	65.2900	65.2900	65.2900	+5.103%	1	210	+17.660%
2026-01-23	62.1200	62.1200	62.1200	62.1200	+2.087%	1	210	+23.664%
2026-01-22	60.8500	60.8500	60.8500	60.8500	+9.226%	1	211	+26.245%
2026-01-21	55.7100	55.7100	55.7100	55.7100	-13.332%	1	210	+37.893%
2026-01-16	64.2800	64.2800	64.2800	64.2800	-1.108%	1	208	+19.508%
2026-01-15	65.0000	65.0000	65.0000	65.0000	+2.330%	1	208	+18.185%
2026-01-14	64.5500	64.5500	63.5200	63.5200	-6.382%	3	209	+20.938%
2026-01-13	69.4000	69.4000	67.8500	67.8500	-7.245%	11	211	+13.220%
2026-01-12	73.1000	73.1500	73.1000	73.1500	+3.539%	2	211	+5.017%
2026-01-09	70.6500	70.6500	70.6500	70.6500	-0.912%	1	213	+8.733%
2026-01-08	68.4600	71.3000	68.4600	71.3000	+5.786%	2	214	+7.742%
2026-01-06	63.0300	67.5000	63.0300	67.4000	+10.764%	3	214	+13.976%
2026-01-05	60.8500	60.8500	60.8500	60.8500	+11.508%	1	216	+26.245%
2026-01-02	54.6500	54.9600	54.5700	54.5700	-7.273%	12	216	+40.773%
2025-12-30	58.8500	58.8500	58.8500	58.8500	-1.175%	1	216	+30.535%
2025-12-29	59.5500	59.5500	59.5500	59.5500	0.000%	1	215	+29.001%
2025-12-24	59.8500	59.8500	59.5500	59.5500	-0.335%	14	228	+29.001%
2025-12-23	59.7500	59.7500	59.7500	59.7500	+5.398%	3	228	+28.569%
2025-12-22	56.6900	56.6900	56.6900	56.6900	-0.788%	1	229	+35.509%
2025-12-19	56.1000	57.1400	56.1000	57.1400	-0.453%	28	229	+34.442%
2025-12-18	55.5000	57.4000	55.5000	57.4000	+7.652%	3	204	+33.833%
2025-12-17	54.4500	54.4500	53.2700	53.3200	-0.150%	7	206	+44.074%
2025-12-16	53.4000	53.4000	53.4000	53.4000	-6.806%	2	206	+43.858%
2025-12-12	57.3000	57.3000	57.3000	57.3000	-2.218%	1	206	+34.066%
2025-12-09	58.2500	58.6000	58.2500	58.6000	+1.139%	5	207	+31.092%
2025-12-08	57.9400	57.9400	57.9400	57.9400	-3.962%	1	203	+32.585%
2025-12-05	60.3500	60.3500	60.3300	60.3300	+1.463%	5	202	+27.333%
2025-12-04	59.6500	59.6500	58.8000	59.4600	-8.523%	17	201	+29.196%
2025-12-01	64.4000	65.0000	64.4000	65.0000	+3.273%	4	208	+18.185%
2025-11-28	61.9800	62.9400	61.9800	62.9400	+4.067%	2	206	+22.053%
2025-11-26	61.0000	62.3400	60.4800	60.4800	-1.434%	3	206	+27.017%
2025-11-25	56.6500	61.3600	56.6500	61.3600	+8.028%	6	206	+25.196%
2025-11-24	56.8500	56.9400	56.8000	56.8000	+4.546%	3	207	+35.246%
2025-11-21	51.2700	54.3300	51.2700	54.3300	+2.220%	3	207	+41.395%
2025-11-20	58.7000	59.3000	53.1500	53.1500	-8.865%	5	207	+44.534%
2025-11-18	61.2600	61.2600	57.5000	58.3200	-7.502%	7	207	+31.722%
2025-11-17	63.0500	63.0500	63.0500	63.0500	-6.937%	10	207	+21.840%
2025-11-14	65.8700	67.7500	65.8500	67.7500	-1.812%	8	197	+13.387%
2025-11-13	71.3900	71.3900	69.0000	69.0000	-3.158%	2	198	+11.333%
2025-11-07	71.2600	71.2600	70.5700	71.2500	-4.670%	4	199	+7.818%
2025-11-06	74.7400	74.7400	74.7400	74.7400	-6.575%	1	200	+2.783%
2025-11-04	80.0000	80.0000	80.0000	80.0000	-5.325%	3	201	-3.975%
2025-11-03	84.8500	84.9700	84.2000	84.5000	+10.907%	11	204	-9.089%
2025-10-31	77.8800	78.0000	75.0000	76.1900	+32.389%	78	204	+0.827%
2025-10-30	59.5000	60.1100	57.2500	57.5500	-4.481%	19	240	+33.484%
2025-10-29	62.0000	62.0000	60.0900	60.2500	-1.278%	19	238	+27.502%
2025-10-28	58.9000	62.2000	58.6500	61.0300	+4.917%	18	236	+25.873%
2025-10-27	58.3500	58.9500	58.1700	58.1700	+3.542%	7	227	+32.061%
2025-10-24	55.9000	56.7000	55.3700	56.1800	+4.521%	22	227	+36.739%
2025-10-23	52.4000	53.9300	52.4000	53.7500	+3.865%	28	223	+42.921%
2025-10-22	51.9500	52.8500	50.8500	51.7500	-5.393%	31	225	+48.444%
2025-10-21	54.7900	54.8000	54.6000	54.7000	+8.532%	11	212	+40.439%
2025-10-20	49.4500	50.4000	49.4000	50.4000	+3.321%	34	207	+52.421%
2025-10-17	49.5000	49.5000	47.6300	48.7800	-2.186%	27	207	+57.483%
2025-10-16	52.4500	52.9000	49.8700	49.8700	-0.459%	10	207	+54.041%
2025-10-15	51.5100	51.7600	49.0000	50.1000	-3.728%	29	205	+53.333%
2025-10-14	49.5600	52.8400	49.5600	52.0400	-3.307%	29	203	+47.617%
2025-10-13	53.8000	54.2400	53.6600	53.8200	+2.417%	14	199	+42.735%
2025-10-10	59.1500	59.5000	52.5500	52.5500	-12.708%	21	200	+46.185%
2025-10-09	55.8500	60.2000	55.1600	60.2000	+5.153%	11	193	+27.608%
2025-10-08	54.8000	58.7000	54.8000	57.2500	+4.796%	20	192	+34.183%
2025-10-07	54.9500	55.4500	54.0100	54.6300	-0.219%	17	186	+40.619%
2025-10-06	52.3000	54.7500	52.2800	54.7500	+2.682%	35	186	+40.311%
2025-10-03	55.5000	56.2500	53.3200	53.3200	-3.406%	14	180	+44.074%
2025-10-02	55.3400	55.3400	55.2000	55.2000	+0.546%	3	170	+39.167%
2025-10-01	51.3500	54.9000	51.3500	54.9000	+3.781%	5	169	+39.927%
2025-09-30	55.1500	55.1500	51.9500	52.9000	-3.923%	11	166	+45.217%
2025-09-29	54.4500	55.0600	53.7500	55.0600	+2.437%	21	163	+39.521%
2025-09-26	53.7100	54.3700	52.7000	53.7500	+2.694%	14	150	+42.921%
2025-09-25	53.8700	54.0000	51.9000	52.3400	-2.168%	12	144	+46.771%
2025-09-24	55.9000	55.9000	53.5000	53.5000	-1.382%	7	136	+43.589%
2025-09-23	58.0000	58.0000	54.2500	54.2500	-9.869%	28	129	+41.604%
2025-09-22	60.6000	61.3500	60.0700	60.1900	-5.983%	35	112	+27.629%
2025-09-19	63.6800	64.4600	63.6800	64.0200	+0.787%	20	94	+19.994%
2025-09-18	64.1300	64.2700	63.4300	63.5200	+1.437%	18	90	+20.938%
2025-09-17	62.6000	63.6000	62.1000	62.6200	-0.839%	38	91	+22.676%
2025-09-15	63.3000	64.5500	63.1500	63.1500	+4.640%	13	85	+21.647%
2025-09-12	61.2500	61.2500	59.9800	60.3500	-3.440%	18	81	+27.291%
2025-09-11	62.8500	62.8500	62.5000	62.5000	+0.644%	14	66	+22.912%
2025-09-10	63.3800	63.3800	62.1000	62.1000	-9.184%	3	57	+23.704%
2025-09-08	68.3800	68.3800	68.3800	68.3800	+7.095%	1	55	+12.343%
2025-09-05	63.8500	63.8500	63.8500	63.8500	-3.608%	10	54	+20.313%
2025-09-04	64.8000	66.2400	64.0500	66.2400	+16.109%	9	54	+15.972%
2025-09-03	57.4500	57.4500	57.0500	57.0500	-1.757%	9	59	+34.654%
2025-09-02	56.9200	58.0700	55.9600	58.0700	-4.647%	10	66	+32.289%
2025-08-29	60.4700	60.9000	60.4700	60.9000	+0.412%	6	66	+26.141%
2025-08-25	61.0000	61.0000	60.2600	60.6500	-0.132%	4	66	+26.661%
2025-08-22	56.7000	60.7300	56.7000	60.7300	+9.799%	3	66	+26.494%
2025-08-21	55.3500	55.5400	55.3100	55.3100	-3.742%	3	65	+38.890%
2025-08-20	56.9100	57.5600	56.9100	57.4600	-4.836%	12	64	+33.693%
2025-08-19	60.4000	60.9700	60.1400	60.3800	-2.988%	6	61	+27.228%
2025-08-18	62.2600	62.5400	62.1200	62.2400	-0.623%	10	62	+23.425%
2025-08-15	63.5000	63.5000	62.3600	62.6300	-0.556%	14	62	+22.657%
2025-08-14	61.7000	62.9800	61.2000	62.9800	+12.264%	7	64	+21.975%
2025-08-13	55.9500	56.1000	55.9500	56.1000	+2.503%	2	63	+36.934%
2025-08-12	53.4300	54.7300	53.4300	54.7300	-0.995%	4	63	+40.362%
2025-08-11	55.0000	55.2800	54.4000	55.2800	-1.286%	5	61	+38.965%
2025-08-08	55.8600	56.0000	55.8600	56.0000	-2.098%	31	56	+37.179%
2025-08-07	57.2000	57.2000	57.2000	57.2000	+3.962%	10	85	+34.301%
2025-08-06	52.3500	55.0200	52.3500	55.0200	+9.602%	2	85	+39.622%
2025-08-05	50.7000	50.7000	50.2000	50.2000	+4.431%	2	86	+53.028%
2025-08-04	50.5000	50.5000	47.8500	48.0700	-3.280%	16	86	+59.809%
2025-08-01	53.5900	54.4000	49.6800	49.7000	-25.297%	35	74	+54.567%
2025-07-31	67.1000	67.1000	66.5300	66.5300	+4.772%	3	57	+15.467%
2025-07-30	63.5000	63.5000	63.5000	63.5000	-0.626%	1	56	+20.976%
2025-07-29	64.2000	64.2000	63.9000	63.9000	-3.255%	2	55	+20.219%
2025-07-28	65.6000	66.0500	65.6000	66.0500	+2.882%	5	53	+16.306%
2025-07-25	64.1500	64.2000	64.1500	64.2000	-1.155%	4	50	+19.657%
2025-07-24	64.3000	64.9500	64.3000	64.9500	+5.353%	25	52	+18.276%
2025-07-23	61.6500	61.6500	61.6500	61.6500	-1.643%	4	40	+24.607%
2025-07-21	62.2100	62.6900	62.2100	62.6800	+4.120%	8	37	+22.559%
2025-07-18	59.5500	60.2000	58.8000	60.2000	+1.689%	8	38	+27.608%
2025-07-16	59.3500	59.3500	59.2000	59.2000	-1.987%	3	36	+29.764%
2025-07-14	60.4000	60.4000	60.4000	60.4000	+0.249%	1	35	+27.185%
2025-07-11	59.8500	60.2500	59.8500	60.2500	+4.874%	20	36	+27.502%
2025-07-10	56.0500	57.4500	56.0500	57.4500	-1.119%	2	34	+33.716%
2025-07-09	59.2500	59.2500	58.1000	58.1000	+3.381%	6	32	+32.220%
2025-07-08	59.7500	59.7500	56.2000	56.2000	-5.957%	8	26	+36.690%
2025-07-07	59.7600	59.7600	59.7600	59.7600	+4.476%	1	19	+28.548%
2025-07-02	57.2000	57.2000	57.2000	57.2000	+0.704%	2	19	+34.301%
2025-07-01	56.8000	56.8000	56.8000	56.8000	+0.300%	1	18	+35.246%
2025-06-30	58.4000	58.4000	56.6300	56.6300	+9.855%	3	18	+35.652%
2025-06-25	51.5500	51.5500	51.5500	51.5500	-1.075%	1	17	+49.020%
2025-06-24	52.1400	52.1400	52.1000	52.1100	+4.660%	12	16	+47.419%
2025-06-23	49.4000	49.7900	49.4000	49.7900	-1.484%	2	8	+54.288%
2025-06-20	50.5400	50.5400	50.5400	50.5400	-3.087%	4	6	+51.998%
2025-06-05	52.1500	52.1500	52.1500	52.1500	+7.526%	1	4	+47.306%
2025-06-02	47.1500	48.5000	46.9000	48.5000	0.000%	3	3	+58.392%
2025-05-27	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	+58.392%