Dark

AMZN20260918C195
AMZN Sep 18 2026 195.00 Call (AMZN260918C00195000)
option OPRA

EOD

Aug 19, 2026

71.80+11.146%(+7.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	65.4400	71.8000	65.4400	71.8000	+11.146%	2	373	0.000%
2026-08-17	64.7800	64.7800	64.6000	64.6000	-6.064%	51	374	+11.146%
2026-08-14	68.7700	68.7700	68.7700	68.7700	-3.656%	1	399	+4.406%
2026-08-13	71.5900	71.9000	71.3800	71.3800	-8.558%	3	402	+0.588%
2026-08-12	78.0600	78.0600	78.0600	78.0600	-3.522%	1	402	-8.019%
2026-08-07	80.9100	80.9100	80.9100	80.9100	-11.574%	1	403	-11.259%
2026-08-03	91.0000	91.5000	90.9500	91.5000	+21.514%	4	404	-21.530%
2026-07-31	72.2400	75.3000	72.2400	75.3000	+70.748%	62	408	-4.648%
2026-07-30	41.9000	44.1500	41.9000	44.1000	+16.328%	20	409	+62.812%
2026-07-29	37.9100	37.9100	37.9100	37.9100	-8.052%	1	419	+89.396%
2026-07-24	41.2300	41.2300	41.2300	41.2300	-4.890%	10	419	+74.145%
2026-07-23	43.3500	43.3500	43.3500	43.3500	-21.892%	1	419	+65.629%
2026-07-21	55.5000	55.5000	55.5000	55.5000	-12.667%	20	418	+29.369%
2026-07-16	64.3000	64.3000	63.5500	63.5500	+2.632%	4	435	+12.982%
2026-07-15	61.9200	61.9200	61.9200	61.9200	+10.198%	2	435	+15.956%
2026-07-13	56.2000	56.2000	56.1900	56.1900	+2.837%	3	437	+27.781%
2026-07-10	55.4000	55.4000	54.6400	54.6400	+3.348%	3	438	+31.406%
2026-07-08	52.8700	52.8700	52.8700	52.8700	-0.620%	1	439	+35.805%
2026-07-02	53.2000	53.2000	53.2000	53.2000	+1.994%	1	441	+34.962%
2026-07-01	52.1600	52.1600	52.1600	52.1600	+7.325%	1	441	+37.653%
2026-06-30	48.5500	48.7000	48.5500	48.6000	-6.178%	9	441	+47.737%
2026-06-29	51.8000	51.8000	51.8000	51.8000	+23.716%	1	440	+38.610%
2026-06-26	41.3300	41.9000	41.3300	41.8700	-6.603%	34	440	+71.483%
2026-06-23	44.8300	44.8300	44.8300	44.8300	-20.089%	6	419	+60.161%
2026-06-15	56.1000	56.1000	56.1000	56.1000	+15.195%	5	425	+27.986%
2026-06-12	48.7000	48.7000	48.7000	48.7000	-23.680%	3	420	+47.433%
2026-06-04	64.4600	64.4600	63.8100	63.8100	+9.189%	7	420	+12.522%
2026-06-03	63.5900	63.5900	58.1600	58.4400	-15.329%	38	425	+22.861%
2026-06-02	65.0000	69.0200	65.0000	69.0200	-5.788%	2	387	+4.028%
2026-06-01	73.2600	73.2600	73.2600	73.2600	-11.575%	1	385	-1.993%
2026-05-28	82.8500	82.8500	82.8500	82.8500	+13.044%	2	385	-13.337%
2026-05-26	73.9000	73.9000	73.2900	73.2900	+1.877%	2	385	-2.033%
2026-05-20	71.9400	71.9400	71.9400	71.9400	+2.217%	10	384	-0.195%
2026-05-19	70.3800	70.3800	70.3800	70.3800	-7.126%	1	389	+2.018%
2026-05-18	76.1000	76.1000	75.7800	75.7800	+5.250%	4	389	-5.252%
2026-05-15	72.0000	72.0000	72.0000	72.0000	-5.425%	2	389	-0.278%
2026-05-13	76.1300	76.1300	76.1300	76.1300	+1.629%	7	391	-5.688%
2026-05-12	75.6000	75.6000	74.9100	74.9100	-10.201%	2	385	-4.152%
2026-05-07	83.4200	83.4200	83.4200	83.4200	-2.910%	6	385	-13.930%
2026-05-06	85.9200	85.9200	85.9200	85.9200	-1.963%	1	383	-16.434%
2026-05-05	87.6400	87.6400	87.6400	87.6400	+9.182%	1	384	-18.074%
2026-05-01	82.9600	82.9600	80.2700	80.2700	-2.938%	54	336	-10.552%
2026-04-30	82.7000	82.7000	82.7000	82.7000	+10.120%	1	336	-13.180%
2026-04-29	72.8300	75.1000	72.8300	75.1000	+5.656%	4	336	-4.394%
2026-04-28	70.2000	71.0800	70.2000	71.0800	-4.462%	4	339	+1.013%
2026-04-27	74.4000	74.4000	74.4000	74.4000	-1.743%	1	340	-3.495%
2026-04-24	70.5400	75.7200	70.5400	75.7200	+12.695%	15	340	-5.177%
2026-04-23	67.1900	67.1900	67.1900	67.1900	+2.206%	1	334	+6.861%
2026-04-22	65.7400	65.7400	65.7400	65.7400	+2.543%	1	334	+9.218%
2026-04-21	64.5000	64.5000	64.1000	64.1100	-3.157%	30	336	+11.995%
2026-04-17	65.5000	66.5500	65.5000	66.2000	+5.751%	7	336	+8.459%
2026-04-16	62.6000	62.6000	62.6000	62.6000	+1.294%	4	340	+14.696%
2026-04-15	61.5700	62.2600	61.3300	61.8000	-1.545%	9	344	+16.181%
2026-04-14	60.1700	64.9800	59.7000	62.7700	+16.673%	73	342	+14.386%
2026-04-13	53.0000	53.8000	52.1600	53.8000	+1.071%	54	351	+33.457%
2026-04-10	52.6900	55.0000	52.6900	53.2300	+9.078%	13	351	+34.886%
2026-04-09	48.0000	48.9500	47.6100	48.8000	+23.201%	26	352	+47.131%
2026-04-08	38.6000	40.1300	38.6000	39.6100	+25.111%	26	334	+81.267%
2026-04-02	29.7000	32.7400	29.7000	31.6600	-6.882%	17	344	+126.785%
2026-04-01	34.0000	34.0000	34.0000	34.0000	+9.501%	1	344	+111.176%
2026-03-31	31.4000	31.4000	31.0500	31.0500	+12.500%	5	344	+131.240%
2026-03-30	26.9600	27.6000	26.9600	27.6000	+2.793%	2	346	+160.145%
2026-03-27	27.6500	27.6500	26.8500	26.8500	-21.491%	10	348	+167.412%
2026-03-26	31.3000	34.2000	31.3000	34.2000	+1.484%	7	340	+109.942%
2026-03-25	33.5000	33.7000	33.5000	33.7000	+8.360%	3	335	+113.056%
2026-03-24	31.1000	31.1000	31.1000	31.1000	-5.758%	2	334	+130.868%
2026-03-23	33.8000	33.8000	33.0000	33.0000	+10.924%	6	336	+117.576%
2026-03-20	30.3800	30.3800	29.7500	29.7500	-6.299%	4	340	+141.345%
2026-03-19	31.2000	31.7500	31.2000	31.7500	-6.618%	8	338	+126.142%
2026-03-18	34.0000	34.0000	34.0000	34.0000	-6.593%	1	344	+111.176%
2026-03-17	34.6500	36.4000	34.6500	36.4000	+10.976%	2	344	+97.253%
2026-03-16	32.5500	32.8000	32.5500	32.8000	+1.705%	2	346	+118.902%
2026-03-13	31.7500	32.2500	31.7500	32.2500	-2.273%	11	347	+122.636%
2026-03-12	33.6900	33.6900	33.0000	33.0000	-9.316%	35	339	+117.576%
2026-03-11	37.4000	37.4000	36.3900	36.3900	-0.465%	2	324	+97.307%
2026-03-10	36.8000	36.8500	36.5600	36.5600	-2.766%	6	324	+96.389%
2026-03-06	37.5000	37.6000	37.5000	37.6000	-4.569%	4	325	+90.957%
2026-03-05	40.8500	40.8500	39.4000	39.4000	+2.205%	8	325	+82.234%
2026-03-04	34.7500	38.5500	34.7100	38.5500	+18.433%	6	330	+86.252%
2026-03-03	30.4600	32.5500	30.1500	32.5500	-0.913%	9	332	+120.584%
2026-03-02	31.6500	32.8500	31.6500	32.8500	-1.351%	11	335	+118.569%
2026-02-27	31.6500	33.3000	31.6200	33.3000	+4.783%	32	335	+115.616%
2026-02-26	31.7800	31.7800	31.7800	31.7800	-6.087%	1	328	+125.928%
2026-02-25	34.6000	34.6000	33.8000	33.8400	+1.866%	6	334	+112.175%
2026-02-24	33.2500	33.3000	33.2200	33.2200	+10.733%	4	334	+116.135%
2026-02-23	30.6300	30.6300	29.6000	30.0000	-9.283%	9	335	+139.333%
2026-02-20	31.1000	34.0000	31.1000	33.0700	+7.755%	14	331	+117.115%
2026-02-19	30.3100	30.6900	30.3100	30.6900	-0.033%	2	333	+133.952%
2026-02-18	30.1500	30.7000	29.8000	30.7000	+10.830%	17	334	+133.876%
2026-02-17	26.3500	28.3500	25.2000	27.7000	+3.940%	34	335	+159.206%
2026-02-13	26.6000	26.9300	25.8900	26.6500	-0.929%	30	290	+169.418%
2026-02-12	28.5000	28.5000	26.3600	26.9000	-10.333%	20	290	+166.914%
2026-02-11	30.0000	30.0000	30.0000	30.0000	-7.264%	2	282	+139.333%
2026-02-10	32.9000	34.3400	31.9000	32.3500	-6.530%	5	280	+121.947%
2026-02-09	31.5000	35.7000	31.5000	34.6100	+7.618%	7	279	+107.454%
2026-02-06	29.1300	34.9000	28.6700	32.1600	-31.282%	113	275	+123.259%
2026-02-05	45.3200	47.0000	45.2500	46.8000	-11.195%	52	242	+53.419%
2026-02-04	57.0000	57.0000	52.7000	52.7000	-8.108%	75	292	+36.243%
2026-02-03	63.0000	63.0000	55.1500	57.3500	-5.128%	66	255	+25.196%
2026-02-02	60.5000	62.0000	60.4500	60.4500	+2.719%	69	250	+18.776%
2026-01-30	59.3300	59.6500	58.8500	58.8500	-3.128%	18	290	+22.005%
2026-01-28	63.9700	63.9700	60.7500	60.7500	+1.301%	20	279	+18.189%
2026-01-27	57.8500	60.0500	57.3000	59.9700	+5.488%	58	264	+19.727%
2026-01-26	58.1000	58.1000	56.8500	56.8500	-1.558%	5	262	+26.297%
2026-01-23	58.1000	58.1000	57.7500	57.7500	+7.083%	4	263	+24.329%
2026-01-22	53.9300	53.9300	53.9300	53.9300	+5.332%	1	263	+33.136%
2026-01-21	51.5000	51.5000	51.2000	51.2000	+0.787%	2	263	+40.234%
2026-01-20	53.0000	53.0000	50.0000	50.8000	-9.609%	6	263	+41.339%
2026-01-15	55.9000	56.4000	55.9000	56.2000	+1.444%	4	265	+27.758%
2026-01-14	57.4000	57.4000	55.4000	55.4000	-10.530%	6	267	+29.603%
2026-01-13	63.5000	63.5000	61.7500	61.9200	-2.488%	5	263	+15.956%
2026-01-12	65.0500	65.0500	63.5000	63.5000	-1.855%	4	260	+13.071%
2026-01-09	63.3000	64.7000	63.3000	64.7000	+2.698%	19	261	+10.974%
2026-01-07	61.5800	63.0000	61.5800	63.0000	+5.722%	8	272	+13.968%
2026-01-06	57.4000	60.7200	57.4000	59.5900	+24.561%	5	269	+20.490%
2026-01-02	53.0000	53.0000	47.3500	47.8400	-7.107%	6	271	+50.084%
2025-12-29	51.5000	51.5000	51.5000	51.5000	-2.830%	1	267	+39.417%
2025-12-26	52.6800	53.0000	52.6800	53.0000	+0.303%	2	267	+35.472%
2025-12-24	52.8400	52.8400	52.8400	52.8400	-0.113%	1	267	+35.882%
2025-12-23	52.1000	52.9000	52.1000	52.9000	+7.783%	5	267	+35.728%
2025-12-19	49.0800	49.0800	49.0800	49.0800	+2.463%	1	268	+46.292%
2025-12-18	47.9000	47.9000	47.9000	47.9000	+5.044%	4	267	+49.896%
2025-12-17	46.6500	46.9000	45.6000	45.6000	-0.219%	9	267	+57.456%
2025-12-16	46.0000	46.0000	45.7000	45.7000	-1.082%	7	264	+57.112%
2025-12-15	46.5300	46.5300	46.0000	46.2000	-7.229%	4	260	+55.411%
2025-12-12	49.9000	49.9500	49.8000	49.8000	-6.724%	5	257	+44.177%
2025-12-10	54.1500	54.1500	53.3900	53.3900	+3.771%	4	252	+34.482%
2025-12-09	50.2000	51.4500	50.2000	51.4500	+2.083%	6	255	+39.553%
2025-12-08	52.6800	52.6800	50.4000	50.4000	-3.908%	6	255	+42.460%
2025-12-04	51.8500	52.4500	51.3500	52.4500	-8.496%	8	256	+36.892%
2025-12-02	57.3200	57.3200	57.3200	57.3200	+3.803%	1	248	+25.262%
2025-11-28	55.2500	55.3500	54.9000	55.2200	+3.797%	6	248	+30.025%
2025-11-26	54.0000	55.0000	53.2000	53.2000	+0.377%	10	250	+34.962%
2025-11-25	50.0000	53.0000	50.0000	53.0000	+5.473%	2	250	+35.472%
2025-11-24	50.1700	50.6000	49.9000	50.2500	+8.065%	7	251	+42.886%
2025-11-21	45.5000	47.7500	45.1000	46.5000	-1.483%	6	248	+54.409%
2025-11-20	51.5100	51.5100	46.7000	47.2000	-4.743%	8	246	+52.119%
2025-11-19	49.2000	49.5500	49.0000	49.5500	-2.365%	5	244	+44.904%
2025-11-18	52.0300	52.0300	50.7500	50.7500	-10.714%	3	242	+41.478%
2025-11-17	56.8400	56.8400	56.8400	56.8400	-2.000%	7	240	+26.319%
2025-11-14	58.0000	58.0000	58.0000	58.0000	-6.406%	1	247	+23.793%
2025-11-13	61.9700	61.9700	61.9700	61.9700	-10.706%	1	246	+15.863%
2025-11-11	69.4000	69.4000	69.4000	69.4000	-0.815%	1	246	+3.458%
2025-11-10	71.9000	71.9000	69.9700	69.9700	+10.102%	2	246	+2.615%
2025-11-07	62.8800	63.5500	62.8800	63.5500	-5.149%	3	247	+12.982%
2025-11-06	69.8900	69.8900	65.8800	67.0000	-5.939%	10	250	+7.164%
2025-11-05	69.5500	71.2300	69.5500	71.2300	-3.220%	13	250	+0.800%
2025-11-04	74.6000	74.6000	73.6000	73.6000	-3.791%	5	253	-2.446%
2025-11-03	74.6200	77.7000	74.6200	76.5000	+15.646%	29	255	-6.144%
2025-10-31	70.0500	70.6500	66.1500	66.1500	+34.043%	61	255	+8.541%
2025-10-30	51.0000	52.7000	49.3500	49.3500	-9.166%	23	282	+45.491%
2025-10-29	53.2400	55.2300	53.2400	54.3300	+2.509%	11	287	+32.155%
2025-10-28	51.5000	54.4400	51.2500	53.0000	+3.113%	16	287	+35.472%
2025-10-27	51.7300	52.2500	51.2100	51.4000	+3.775%	24	293	+39.689%
2025-10-24	48.4400	49.9200	48.4400	49.5300	+6.174%	46	293	+44.963%
2025-10-23	46.8600	46.8600	46.3000	46.6500	+3.990%	15	295	+53.912%
2025-10-22	44.7300	45.6100	44.2500	44.8600	-7.333%	12	300	+60.053%
2025-10-21	46.3700	48.5800	46.3700	48.4100	+11.801%	55	297	+48.316%
2025-10-20	42.6400	43.6000	42.6400	43.3000	+2.316%	16	296	+65.820%
2025-10-17	43.2500	43.2500	41.6500	42.3200	-2.713%	36	296	+69.660%
2025-10-16	45.6500	46.1000	43.4000	43.5000	-1.584%	23	289	+65.057%
2025-10-15	45.3700	45.5300	42.6900	44.2000	-1.185%	34	291	+62.443%
2025-10-14	44.2000	46.2000	44.2000	44.7300	-5.653%	40	289	+60.519%
2025-10-13	47.3000	47.6400	47.1400	47.4100	+4.198%	29	299	+51.445%
2025-10-10	52.4300	52.4300	45.5000	45.5000	-13.002%	52	294	+57.802%
2025-10-09	48.3500	52.3000	48.3500	52.3000	+3.667%	68	275	+37.285%
2025-10-08	48.4500	51.3700	48.4500	50.4500	+5.280%	16	272	+42.319%
2025-10-07	47.8000	48.4800	47.2400	47.9200	+0.398%	27	261	+49.833%
2025-10-06	47.0000	48.5000	44.3500	47.7300	+1.510%	36	261	+50.429%
2025-10-03	48.6000	48.8500	46.8800	47.0200	-3.350%	10	255	+52.701%
2025-10-02	46.7000	48.6500	46.7000	48.6500	+2.985%	11	254	+47.585%
2025-10-01	45.2300	47.5000	45.2300	47.2400	+2.141%	6	244	+51.990%
2025-09-30	45.5000	46.4500	45.3600	46.2500	-3.646%	51	242	+55.243%
2025-09-29	47.4500	48.0500	47.1900	48.0000	+2.236%	13	228	+49.583%
2025-09-26	45.6500	47.5000	45.6500	46.9500	+4.287%	11	218	+52.929%
2025-09-25	47.3000	47.4700	45.0200	45.0200	-5.021%	16	213	+59.485%
2025-09-24	49.1500	49.1800	46.9800	47.4000	-0.691%	16	207	+51.477%
2025-09-23	51.0000	51.0000	47.5000	47.7300	-9.943%	15	204	+50.429%
2025-09-22	53.7500	53.9300	53.0000	53.0000	-4.847%	8	189	+35.472%
2025-09-19	56.4000	57.1300	55.7000	55.7000	-1.013%	21	188	+28.905%
2025-09-18	56.8800	57.0200	56.0500	56.2700	+2.123%	41	197	+27.599%
2025-09-17	55.0000	56.5000	54.9600	55.1000	-6.165%	32	198	+30.309%
2025-09-16	57.6000	58.7500	57.6000	58.7200	+5.745%	7	199	+22.275%
2025-09-15	55.8500	57.7000	55.5300	55.5300	+4.635%	9	199	+29.299%
2025-09-12	53.7000	53.7000	52.5000	53.0700	-4.550%	14	201	+35.293%
2025-09-11	55.5000	55.6500	55.5000	55.6000	+1.275%	7	192	+29.137%
2025-09-10	56.8500	57.5700	54.9000	54.9000	-9.837%	5	190	+30.783%
2025-09-09	60.7100	60.8900	60.7100	60.8900	+2.336%	2	187	+17.918%
2025-09-08	58.0000	60.4500	58.0000	59.5000	+4.441%	5	187	+20.672%
2025-09-05	57.9000	57.9000	56.8000	56.9700	-3.030%	18	185	+26.031%
2025-09-04	56.8000	58.9700	56.6000	58.7500	+15.332%	8	170	+22.213%
2025-09-03	50.8600	50.9400	50.8600	50.9400	-4.785%	2	172	+40.950%
2025-08-29	53.5300	53.5400	53.3100	53.5000	-4.601%	7	174	+34.206%
2025-08-28	53.6500	56.0800	53.6400	56.0800	+5.612%	3	174	+28.031%
2025-08-27	53.8000	53.8000	53.1000	53.1000	-0.300%	5	175	+35.217%
2025-08-25	53.0400	53.2900	53.0400	53.2600	+0.681%	4	174	+34.810%
2025-08-22	51.9800	52.9000	51.9800	52.9000	+5.631%	5	174	+35.728%
2025-08-20	49.8400	50.0800	49.8400	50.0800	-5.295%	2	174	+43.371%
2025-08-19	53.5000	53.5000	52.8800	52.8800	-4.376%	4	174	+35.779%
2025-08-18	54.7500	55.3000	54.5600	55.3000	-0.054%	12	176	+29.837%
2025-08-15	55.9600	55.9600	55.0800	55.3300	-1.055%	7	178	+29.767%
2025-08-14	54.5000	56.5700	54.4000	55.9200	+10.952%	36	179	+28.398%
2025-08-13	49.2700	50.4000	49.2700	50.4000	+4.673%	3	196	+42.460%
2025-08-12	46.6100	48.1500	46.6100	48.1500	-0.763%	2	198	+49.117%
2025-08-11	48.1200	48.5200	48.1200	48.5200	-0.878%	3	198	+47.980%
2025-08-08	49.7400	49.7400	48.7500	48.9500	+1.472%	9	197	+46.680%
2025-08-07	49.7000	49.7000	48.2400	48.2400	-0.145%	4	196	+48.839%
2025-08-06	42.7000	48.3100	42.7000	48.3100	+11.416%	7	195	+48.623%
2025-08-05	43.3500	43.7400	42.7100	43.3600	+4.181%	7	193	+65.590%
2025-08-04	43.8800	43.8800	41.5100	41.6200	-3.546%	38	190	+72.513%
2025-08-01	47.3500	47.3500	43.1000	43.1500	-27.601%	7	159	+66.396%
2025-07-31	58.6000	59.6000	58.1700	59.6000	+5.655%	11	159	+20.470%
2025-07-29	56.9500	56.9500	56.1400	56.4100	-2.607%	22	149	+27.282%
2025-07-28	58.5500	58.5500	57.7500	57.9200	+1.972%	29	140	+23.964%
2025-07-25	57.1000	57.1000	56.8000	56.8000	-1.045%	8	116	+26.408%
2025-07-24	57.4000	57.4000	57.4000	57.4000	+5.128%	3	108	+25.087%
2025-07-22	54.1100	54.6000	53.6000	54.6000	-2.063%	16	111	+31.502%
2025-07-21	53.3000	55.7500	53.3000	55.7500	+6.049%	18	115	+28.789%
2025-07-18	52.5700	52.5700	52.5700	52.5700	+1.291%	30	111	+36.580%
2025-07-16	51.9000	51.9000	51.9000	51.9000	-3.370%	1	119	+38.343%
2025-07-15	53.9000	53.9000	53.6500	53.7100	+0.581%	3	118	+33.681%
2025-07-14	53.6500	53.6500	53.4000	53.4000	-1.111%	2	120	+34.457%
2025-07-11	54.0000	54.0000	54.0000	54.0000	+4.671%	2	118	+32.963%
2025-07-09	51.5200	51.5900	51.5200	51.5900	+2.667%	3	120	+39.174%
2025-07-08	49.3500	50.2500	49.3500	50.2500	+1.107%	2	119	+42.886%
2025-07-01	49.7000	49.7000	49.7000	49.7000	-0.937%	1	117	+44.467%
2025-06-30	51.4000	51.4000	50.1700	50.1700	-0.060%	3	116	+43.113%
2025-06-27	51.3100	51.3100	50.2000	50.2000	+5.573%	9	115	+43.028%
2025-06-26	44.8600	47.5500	44.8600	47.5500	+6.854%	23	107	+50.999%
2025-06-25	45.8800	45.8800	44.5000	44.5000	-3.450%	2	84	+61.348%
2025-06-24	46.0900	46.0900	46.0900	46.0900	-1.832%	1	83	+55.782%
2025-06-12	46.9700	46.9700	46.9500	46.9500	-4.086%	51	82	+52.929%
2025-06-09	49.0000	49.0000	48.9500	48.9500	+7.701%	31	32	+46.680%
2025-06-05	45.4500	45.4500	45.4500	45.4500	0.000%	1	1	+57.976%