Dark

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

EOD

Jul 1, 2026

62.60+9.021%(+5.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	62.6000	62.6000	62.6000	62.6000	+9.021%	1	254	0.000%
2026-06-30	57.4500	57.5500	57.4200	57.4200	-3.496%	8	255	+9.021%
2026-06-29	62.0500	62.0500	59.5000	59.5000	+16.325%	3	257	+5.210%
2026-06-26	48.3000	51.1500	48.3000	51.1500	+7.684%	4	257	+22.385%
2026-06-25	47.5000	47.5000	47.5000	47.5000	-12.523%	5	257	+31.789%
2026-06-24	53.4500	54.3000	53.4500	54.3000	-0.165%	3	253	+15.285%
2026-06-23	54.3900	54.3900	54.3900	54.3900	+1.664%	5	252	+15.095%
2026-06-22	55.4000	55.4000	52.0600	53.5000	-16.458%	5	249	+17.009%
2026-06-18	58.4600	64.0400	58.2200	64.0400	+12.351%	10	244	-2.249%
2026-06-17	59.0300	59.0300	57.0000	57.0000	+1.261%	6	244	+9.825%
2026-06-12	59.4400	59.4400	56.2900	56.2900	-0.811%	3	245	+11.210%
2026-06-11	56.7500	56.7500	56.7500	56.7500	-11.259%	1	248	+10.308%
2026-06-09	63.9500	63.9500	63.9500	63.9500	-12.361%	15	247	-2.111%
2026-06-04	71.1900	72.9700	71.1900	72.9700	+7.673%	3	232	-14.211%
2026-06-03	72.4900	73.0800	67.7700	67.7700	-12.903%	14	229	-7.629%
2026-06-02	77.8100	77.8100	77.8100	77.8100	-3.641%	2	218	-19.548%
2026-06-01	80.7500	80.7500	80.7500	80.7500	-9.726%	1	216	-22.477%
2026-05-29	89.4500	89.4500	89.4500	89.4500	+7.370%	7	216	-30.017%
2026-05-26	83.3100	83.3100	83.3100	83.3100	-2.561%	1	221	-24.859%
2026-05-21	85.5000	85.5000	85.5000	85.5000	+12.278%	1	220	-26.784%
2026-05-19	76.1500	76.1500	76.1500	76.1500	-10.800%	10	220	-17.794%
2026-05-12	84.5000	85.3700	84.5000	85.3700	-3.765%	10	230	-26.672%
2026-05-11	88.7100	88.7100	88.7100	88.7100	-7.256%	1	230	-29.433%
2026-05-05	95.6500	95.6500	95.6500	95.6500	+8.079%	1	230	-34.553%
2026-05-01	88.5000	88.5000	88.5000	88.5000	+12.182%	2	230	-29.266%
2026-04-30	85.6400	85.6400	78.8900	78.8900	-5.498%	11	230	-20.649%
2026-04-27	83.4800	83.4800	83.4800	83.4800	-1.788%	1	225	-25.012%
2026-04-24	83.2000	85.0000	83.2000	85.0000	+12.598%	3	226	-26.353%
2026-04-22	75.4900	75.4900	75.4900	75.4900	+2.680%	3	228	-17.075%
2026-04-21	74.2600	74.2600	73.5200	73.5200	-2.299%	32	206	-14.853%
2026-04-17	75.0000	75.2500	75.0000	75.2500	+6.738%	9	206	-16.811%
2026-04-16	68.2400	70.5000	68.2400	70.5000	+0.071%	6	201	-11.206%
2026-04-15	69.9500	70.5800	69.9500	70.4500	-0.170%	3	201	-11.143%
2026-04-14	71.6700	72.9000	70.5700	70.5700	+17.284%	5	201	-11.294%
2026-04-13	60.3500	60.3500	60.1700	60.1700	-2.035%	8	204	+4.039%
2026-04-10	61.4200	61.4200	61.4200	61.4200	+7.434%	1	209	+1.921%
2026-04-09	52.9000	57.1700	52.9000	57.1700	+20.688%	41	209	+9.498%
2026-04-08	46.3700	47.3700	46.3700	47.3700	+19.260%	8	213	+32.151%
2026-04-06	39.7200	39.7200	39.7200	39.7200	+4.252%	2	220	+57.603%
2026-04-02	38.2200	38.2200	38.1000	38.1000	-4.750%	2	218	+64.304%
2026-04-01	40.5000	40.5000	40.0000	40.0000	+6.952%	3	218	+56.500%
2026-03-31	37.4000	37.4000	37.4000	37.4000	+10.422%	3	217	+67.380%
2026-03-30	33.9500	33.9500	33.8700	33.8700	+4.408%	2	220	+84.824%
2026-03-27	33.0000	33.0800	32.4400	32.4400	-12.324%	17	220	+92.972%
2026-03-24	37.4500	37.4500	37.0000	37.0000	-7.035%	4	214	+69.189%
2026-03-23	39.8500	40.9000	39.8000	39.8000	+6.760%	19	210	+57.286%
2026-03-20	36.0000	37.3500	36.0000	37.2800	-3.719%	9	210	+67.918%
2026-03-19	38.3000	38.7200	38.3000	38.7200	-4.865%	16	205	+61.674%
2026-03-18	40.7000	40.7000	40.7000	40.7000	+3.615%	19	200	+53.808%
2026-03-16	39.1700	39.3100	39.1700	39.2800	+1.735%	12	205	+59.369%
2026-03-13	40.2000	40.2000	38.3700	38.6100	-2.129%	6	205	+62.134%
2026-03-12	39.9300	39.9300	39.4500	39.4500	-9.973%	12	205	+58.682%
2026-03-10	43.8200	43.8200	43.8200	43.8200	+7.692%	1	203	+42.857%
2026-03-09	40.6900	40.6900	40.6900	40.6900	-9.978%	3	203	+53.846%
2026-03-06	44.2500	45.2000	44.2500	45.2000	-2.270%	7	216	+38.496%
2026-03-05	46.2500	46.2500	46.2500	46.2500	+1.895%	1	218	+35.351%
2026-03-04	44.8200	45.4800	44.8200	45.3900	+16.684%	9	218	+37.916%
2026-03-03	36.5000	39.0000	36.5000	38.9000	-1.544%	3	226	+60.925%
2026-02-27	37.7700	39.5100	37.7700	39.5100	+7.189%	8	228	+58.441%
2026-02-26	38.6500	38.6500	36.8600	36.8600	-8.445%	16	228	+69.832%
2026-02-25	40.2600	40.2600	40.2600	40.2600	+2.783%	1	243	+55.489%
2026-02-24	37.4900	40.0000	37.4900	39.1700	-2.002%	11	243	+59.816%
2026-02-20	39.5000	39.9700	39.5000	39.9700	+10.475%	21	232	+56.617%
2026-02-19	36.1800	36.1800	36.1800	36.1800	-3.210%	1	232	+73.024%
2026-02-18	37.1700	37.3800	37.1700	37.3800	+9.651%	2	231	+67.469%
2026-02-17	31.8700	34.0900	31.8700	34.0900	+1.761%	3	231	+83.632%
2026-02-13	31.6300	33.5000	31.6300	33.5000	+4.688%	12	222	+86.866%
2026-02-12	35.2700	35.2700	32.0000	32.0000	-12.521%	16	222	+95.625%
2026-02-11	35.2500	36.6000	35.2500	36.5800	-4.962%	5	214	+71.132%
2026-02-10	41.9000	41.9000	38.4900	38.4900	-4.087%	3	217	+62.640%
2026-02-09	37.3000	40.4000	37.3000	40.1300	+0.250%	18	217	+55.993%
2026-02-06	35.7500	41.1000	34.9900	40.0300	-25.136%	16	213	+56.383%
2026-02-05	53.8800	53.8800	53.0600	53.4700	-18.454%	7	210	+17.075%
2026-01-29	65.5700	65.5700	65.5700	65.5700	-8.613%	1	208	-4.530%
2026-01-28	71.7500	71.7500	71.7500	71.7500	+9.894%	1	209	-12.753%
2026-01-26	65.2900	65.2900	65.2900	65.2900	+5.103%	1	210	-4.120%
2026-01-23	62.1200	62.1200	62.1200	62.1200	+2.087%	1	210	+0.773%
2026-01-22	60.8500	60.8500	60.8500	60.8500	+9.226%	1	211	+2.876%
2026-01-21	55.7100	55.7100	55.7100	55.7100	-13.332%	1	210	+12.368%
2026-01-16	64.2800	64.2800	64.2800	64.2800	-1.108%	1	208	-2.614%
2026-01-15	65.0000	65.0000	65.0000	65.0000	+2.330%	1	208	-3.692%
2026-01-14	64.5500	64.5500	63.5200	63.5200	-6.382%	3	209	-1.448%
2026-01-13	69.4000	69.4000	67.8500	67.8500	-7.245%	11	211	-7.738%
2026-01-12	73.1000	73.1500	73.1000	73.1500	+3.539%	2	211	-14.422%
2026-01-09	70.6500	70.6500	70.6500	70.6500	-0.912%	1	213	-11.394%
2026-01-08	68.4600	71.3000	68.4600	71.3000	+5.786%	2	214	-12.202%
2026-01-06	63.0300	67.5000	63.0300	67.4000	+10.764%	3	214	-7.122%
2026-01-05	60.8500	60.8500	60.8500	60.8500	+11.508%	1	216	+2.876%
2026-01-02	54.6500	54.9600	54.5700	54.5700	-7.273%	12	216	+14.715%
2025-12-30	58.8500	58.8500	58.8500	58.8500	-1.175%	1	216	+6.372%
2025-12-29	59.5500	59.5500	59.5500	59.5500	0.000%	1	215	+5.122%
2025-12-24	59.8500	59.8500	59.5500	59.5500	-0.335%	14	228	+5.122%
2025-12-23	59.7500	59.7500	59.7500	59.7500	+5.398%	3	228	+4.770%
2025-12-22	56.6900	56.6900	56.6900	56.6900	-0.788%	1	229	+10.425%
2025-12-19	56.1000	57.1400	56.1000	57.1400	-0.453%	28	229	+9.555%
2025-12-18	55.5000	57.4000	55.5000	57.4000	+7.652%	3	204	+9.059%
2025-12-17	54.4500	54.4500	53.2700	53.3200	-0.150%	7	206	+17.404%
2025-12-16	53.4000	53.4000	53.4000	53.4000	-6.806%	2	206	+17.228%
2025-12-12	57.3000	57.3000	57.3000	57.3000	-2.218%	1	206	+9.250%
2025-12-09	58.2500	58.6000	58.2500	58.6000	+1.139%	5	207	+6.826%
2025-12-08	57.9400	57.9400	57.9400	57.9400	-3.962%	1	203	+8.043%
2025-12-05	60.3500	60.3500	60.3300	60.3300	+1.463%	5	202	+3.763%
2025-12-04	59.6500	59.6500	58.8000	59.4600	-8.523%	17	201	+5.281%
2025-12-01	64.4000	65.0000	64.4000	65.0000	+3.273%	4	208	-3.692%
2025-11-28	61.9800	62.9400	61.9800	62.9400	+4.067%	2	206	-0.540%
2025-11-26	61.0000	62.3400	60.4800	60.4800	-1.434%	3	206	+3.505%
2025-11-25	56.6500	61.3600	56.6500	61.3600	+8.028%	6	206	+2.021%
2025-11-24	56.8500	56.9400	56.8000	56.8000	+4.546%	3	207	+10.211%
2025-11-21	51.2700	54.3300	51.2700	54.3300	+2.220%	3	207	+15.222%
2025-11-20	58.7000	59.3000	53.1500	53.1500	-8.865%	5	207	+17.780%
2025-11-18	61.2600	61.2600	57.5000	58.3200	-7.502%	7	207	+7.339%
2025-11-17	63.0500	63.0500	63.0500	63.0500	-6.937%	10	207	-0.714%
2025-11-14	65.8700	67.7500	65.8500	67.7500	-1.812%	8	197	-7.601%
2025-11-13	71.3900	71.3900	69.0000	69.0000	-3.158%	2	198	-9.275%
2025-11-07	71.2600	71.2600	70.5700	71.2500	-4.670%	4	199	-12.140%
2025-11-06	74.7400	74.7400	74.7400	74.7400	-6.575%	1	200	-16.243%
2025-11-04	80.0000	80.0000	80.0000	80.0000	-5.325%	3	201	-21.750%
2025-11-03	84.8500	84.9700	84.2000	84.5000	+10.907%	11	204	-25.917%
2025-10-31	77.8800	78.0000	75.0000	76.1900	+32.389%	78	204	-17.837%
2025-10-30	59.5000	60.1100	57.2500	57.5500	-4.481%	19	240	+8.775%
2025-10-29	62.0000	62.0000	60.0900	60.2500	-1.278%	19	238	+3.900%
2025-10-28	58.9000	62.2000	58.6500	61.0300	+4.917%	18	236	+2.573%
2025-10-27	58.3500	58.9500	58.1700	58.1700	+3.542%	7	227	+7.616%
2025-10-24	55.9000	56.7000	55.3700	56.1800	+4.521%	22	227	+11.428%
2025-10-23	52.4000	53.9300	52.4000	53.7500	+3.865%	28	223	+16.465%
2025-10-22	51.9500	52.8500	50.8500	51.7500	-5.393%	31	225	+20.966%
2025-10-21	54.7900	54.8000	54.6000	54.7000	+8.532%	11	212	+14.442%
2025-10-20	49.4500	50.4000	49.4000	50.4000	+3.321%	34	207	+24.206%
2025-10-17	49.5000	49.5000	47.6300	48.7800	-2.186%	27	207	+28.331%
2025-10-16	52.4500	52.9000	49.8700	49.8700	-0.459%	10	207	+25.526%
2025-10-15	51.5100	51.7600	49.0000	50.1000	-3.728%	29	205	+24.950%
2025-10-14	49.5600	52.8400	49.5600	52.0400	-3.307%	29	203	+20.292%
2025-10-13	53.8000	54.2400	53.6600	53.8200	+2.417%	14	199	+16.314%
2025-10-10	59.1500	59.5000	52.5500	52.5500	-12.708%	21	200	+19.125%
2025-10-09	55.8500	60.2000	55.1600	60.2000	+5.153%	11	193	+3.987%
2025-10-08	54.8000	58.7000	54.8000	57.2500	+4.796%	20	192	+9.345%
2025-10-07	54.9500	55.4500	54.0100	54.6300	-0.219%	17	186	+14.589%
2025-10-06	52.3000	54.7500	52.2800	54.7500	+2.682%	35	186	+14.338%
2025-10-03	55.5000	56.2500	53.3200	53.3200	-3.406%	14	180	+17.404%
2025-10-02	55.3400	55.3400	55.2000	55.2000	+0.546%	3	170	+13.406%
2025-10-01	51.3500	54.9000	51.3500	54.9000	+3.781%	5	169	+14.026%
2025-09-30	55.1500	55.1500	51.9500	52.9000	-3.923%	11	166	+18.336%
2025-09-29	54.4500	55.0600	53.7500	55.0600	+2.437%	21	163	+13.694%
2025-09-26	53.7100	54.3700	52.7000	53.7500	+2.694%	14	150	+16.465%
2025-09-25	53.8700	54.0000	51.9000	52.3400	-2.168%	12	144	+19.603%
2025-09-24	55.9000	55.9000	53.5000	53.5000	-1.382%	7	136	+17.009%
2025-09-23	58.0000	58.0000	54.2500	54.2500	-9.869%	28	129	+15.392%
2025-09-22	60.6000	61.3500	60.0700	60.1900	-5.983%	35	112	+4.004%
2025-09-19	63.6800	64.4600	63.6800	64.0200	+0.787%	20	94	-2.218%
2025-09-18	64.1300	64.2700	63.4300	63.5200	+1.437%	18	90	-1.448%
2025-09-17	62.6000	63.6000	62.1000	62.6200	-0.839%	38	91	-0.032%
2025-09-15	63.3000	64.5500	63.1500	63.1500	+4.640%	13	85	-0.871%
2025-09-12	61.2500	61.2500	59.9800	60.3500	-3.440%	18	81	+3.728%
2025-09-11	62.8500	62.8500	62.5000	62.5000	+0.644%	14	66	+0.160%
2025-09-10	63.3800	63.3800	62.1000	62.1000	-9.184%	3	57	+0.805%
2025-09-08	68.3800	68.3800	68.3800	68.3800	+7.095%	1	55	-8.453%
2025-09-05	63.8500	63.8500	63.8500	63.8500	-3.608%	10	54	-1.958%
2025-09-04	64.8000	66.2400	64.0500	66.2400	+16.109%	9	54	-5.495%
2025-09-03	57.4500	57.4500	57.0500	57.0500	-1.757%	9	59	+9.728%
2025-09-02	56.9200	58.0700	55.9600	58.0700	-4.647%	10	66	+7.801%
2025-08-29	60.4700	60.9000	60.4700	60.9000	+0.412%	6	66	+2.791%
2025-08-25	61.0000	61.0000	60.2600	60.6500	-0.132%	4	66	+3.215%
2025-08-22	56.7000	60.7300	56.7000	60.7300	+9.799%	3	66	+3.079%
2025-08-21	55.3500	55.5400	55.3100	55.3100	-3.742%	3	65	+13.180%
2025-08-20	56.9100	57.5600	56.9100	57.4600	-4.836%	12	64	+8.945%
2025-08-19	60.4000	60.9700	60.1400	60.3800	-2.988%	6	61	+3.677%
2025-08-18	62.2600	62.5400	62.1200	62.2400	-0.623%	10	62	+0.578%
2025-08-15	63.5000	63.5000	62.3600	62.6300	-0.556%	14	62	-0.048%
2025-08-14	61.7000	62.9800	61.2000	62.9800	+12.264%	7	64	-0.603%
2025-08-13	55.9500	56.1000	55.9500	56.1000	+2.503%	2	63	+11.586%
2025-08-12	53.4300	54.7300	53.4300	54.7300	-0.995%	4	63	+14.380%
2025-08-11	55.0000	55.2800	54.4000	55.2800	-1.286%	5	61	+13.242%
2025-08-08	55.8600	56.0000	55.8600	56.0000	-2.098%	31	56	+11.786%
2025-08-07	57.2000	57.2000	57.2000	57.2000	+3.962%	10	85	+9.441%
2025-08-06	52.3500	55.0200	52.3500	55.0200	+9.602%	2	85	+13.777%
2025-08-05	50.7000	50.7000	50.2000	50.2000	+4.431%	2	86	+24.701%
2025-08-04	50.5000	50.5000	47.8500	48.0700	-3.280%	16	86	+30.227%
2025-08-01	53.5900	54.4000	49.6800	49.7000	-25.297%	35	74	+25.956%
2025-07-31	67.1000	67.1000	66.5300	66.5300	+4.772%	3	57	-5.907%
2025-07-30	63.5000	63.5000	63.5000	63.5000	-0.626%	1	56	-1.417%
2025-07-29	64.2000	64.2000	63.9000	63.9000	-3.255%	2	55	-2.034%
2025-07-28	65.6000	66.0500	65.6000	66.0500	+2.882%	5	53	-5.223%
2025-07-25	64.1500	64.2000	64.1500	64.2000	-1.155%	4	50	-2.492%
2025-07-24	64.3000	64.9500	64.3000	64.9500	+5.353%	25	52	-3.618%
2025-07-23	61.6500	61.6500	61.6500	61.6500	-1.643%	4	40	+1.541%
2025-07-21	62.2100	62.6900	62.2100	62.6800	+4.120%	8	37	-0.128%
2025-07-18	59.5500	60.2000	58.8000	60.2000	+1.689%	8	38	+3.987%
2025-07-16	59.3500	59.3500	59.2000	59.2000	-1.987%	3	36	+5.743%
2025-07-14	60.4000	60.4000	60.4000	60.4000	+0.249%	1	35	+3.642%
2025-07-11	59.8500	60.2500	59.8500	60.2500	+4.874%	20	36	+3.900%
2025-07-10	56.0500	57.4500	56.0500	57.4500	-1.119%	2	34	+8.964%
2025-07-09	59.2500	59.2500	58.1000	58.1000	+3.381%	6	32	+7.745%
2025-07-08	59.7500	59.7500	56.2000	56.2000	-5.957%	8	26	+11.388%
2025-07-07	59.7600	59.7600	59.7600	59.7600	+4.476%	1	19	+4.752%
2025-07-02	57.2000	57.2000	57.2000	57.2000	+0.704%	2	19	+9.441%
2025-07-01	56.8000	56.8000	56.8000	56.8000	+0.300%	1	18	+10.211%
2025-06-30	58.4000	58.4000	56.6300	56.6300	+9.855%	3	18	+10.542%
2025-06-25	51.5500	51.5500	51.5500	51.5500	-1.075%	1	17	+21.435%
2025-06-24	52.1400	52.1400	52.1000	52.1100	+4.660%	12	16	+20.130%
2025-06-23	49.4000	49.7900	49.4000	49.7900	-1.484%	2	8	+25.728%
2025-06-20	50.5400	50.5400	50.5400	50.5400	-3.087%	4	6	+23.862%
2025-06-05	52.1500	52.1500	52.1500	52.1500	+7.526%	1	4	+20.038%
2025-06-02	47.1500	48.5000	46.9000	48.5000	0.000%	3	3	+29.072%
2025-05-27	48.5000	48.5000	48.5000	48.5000	0.000%	1	1	+29.072%