Dark

AMZN20260918C305
AMZN Sep 18 2026 305.00 Call (AMZN260918C00305000)
option OPRA

EOD

Aug 20, 2026

0.3800-38.710%(-0.2400)540

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4800	0.5300	0.3600	0.3800	-38.710%	540	7,571	0.000%
2026-08-19	0.4000	0.6600	0.3300	0.6200	+63.158%	211	7,353	-38.710%
2026-08-18	0.4800	0.5000	0.3500	0.3800	-20.833%	148	7,375	0.000%
2026-08-17	0.5900	0.5900	0.4000	0.4800	-11.111%	270	7,449	-20.833%
2026-08-14	0.8300	0.8500	0.5400	0.5400	-37.931%	616	7,560	-29.630%
2026-08-13	0.9100	1.1800	0.8000	0.8700	-16.346%	291	7,995	-56.322%
2026-08-12	1.6000	1.6400	1.0400	1.0400	-36.970%	779	7,995	-63.462%
2026-08-11	2.8800	2.9000	1.5500	1.6500	-43.103%	8,354	8,061	-76.970%
2026-08-10	2.7900	3.6000	2.5000	2.9000	+9.848%	416	12,699	-86.897%
2026-08-07	2.8200	3.3000	2.4900	2.6400	+11.864%	913	12,625	-85.606%
2026-08-06	2.9200	3.2500	2.3400	2.3600	-18.900%	229	13,148	-83.898%
2026-08-05	5.3500	5.5500	2.6100	2.9100	-32.326%	519	13,104	-86.942%
2026-08-04	3.9100	5.0200	3.8000	4.3000	-32.283%	9,083	13,013	-91.163%
2026-08-03	4.1000	6.9500	4.0000	6.3500	+115.254%	1,003	7,254	-94.016%
2026-07-31	1.8700	3.0800	1.8700	2.9500	+204.124%	6,995	6,759	-87.119%
2026-07-30	0.5800	1.0800	0.5800	0.9700	+90.196%	474	9,333	-60.825%
2026-07-29	0.4100	0.5100	0.4100	0.5100	+4.082%	13	9,544	-25.490%
2026-07-28	0.5500	0.5500	0.4400	0.4900	-15.517%	290	9,546	-22.449%
2026-07-27	0.6500	0.6900	0.5300	0.5800	-9.375%	51	9,451	-34.483%
2026-07-24	0.7500	0.7500	0.6000	0.6400	-28.090%	422	9,432	-40.625%
2026-07-23	1.0800	1.1700	0.8600	0.8900	-40.667%	6,788	9,340	-57.303%
2026-07-22	1.7100	1.7200	1.4200	1.5000	-21.053%	68	4,394	-74.667%
2026-07-21	1.8500	2.0300	1.8200	1.9000	-10.798%	140	4,395	-80.000%
2026-07-20	2.2700	2.5500	2.1300	2.1300	-5.752%	547	4,386	-82.160%
2026-07-17	2.2000	2.4500	2.2000	2.2600	-22.069%	56	4,307	-83.186%
2026-07-16	3.8000	3.8000	2.9000	2.9000	-17.143%	90	4,312	-86.897%
2026-07-15	2.8000	3.6000	2.8000	3.5000	+37.255%	77	4,288	-89.143%
2026-07-14	2.1700	2.5500	2.1700	2.5500	-5.556%	31	4,297	-85.098%
2026-07-13	2.6800	2.7900	2.5100	2.7000	+10.204%	173	4,290	-85.926%
2026-07-10	2.6000	2.6000	2.4300	2.4500	+0.410%	29	4,315	-84.490%
2026-07-09	1.8200	2.5200	1.8000	2.4400	+6.087%	86	4,314	-84.426%
2026-07-08	2.0400	2.3000	2.0400	2.3000	-12.879%	11	4,310	-83.478%
2026-07-07	2.9000	3.0500	2.6400	2.6400	+0.763%	57	4,310	-85.606%
2026-07-06	2.2600	2.7500	2.2600	2.6200	-1.504%	51	4,324	-85.496%
2026-07-02	2.7000	2.8500	2.6400	2.6600	-0.375%	37	4,302	-85.714%
2026-07-01	2.2500	2.8000	2.2500	2.6700	+20.270%	11	4,302	-85.768%
2026-06-30	2.1200	2.4400	2.1200	2.2200	-9.388%	118	4,300	-82.883%
2026-06-29	2.6000	3.2300	2.4000	2.4500	+59.091%	101	4,216	-84.490%
2026-06-26	1.5800	1.6600	1.3400	1.5400	+13.235%	51	4,210	-75.325%
2026-06-25	1.4600	1.5900	1.3600	1.3600	-30.612%	38	4,199	-72.059%
2026-06-24	2.1700	2.5800	1.9600	1.9600	+1.554%	185	4,197	-80.612%
2026-06-23	2.0100	2.0300	1.8000	1.9300	-2.525%	76	4,139	-80.311%
2026-06-22	2.5800	2.6500	1.9500	1.9800	-35.082%	53	4,111	-80.808%
2026-06-18	2.5500	3.3500	2.5300	3.0500	+24.490%	64	4,053	-87.541%
2026-06-17	2.6700	2.6700	2.4500	2.4500	-22.713%	11	4,053	-84.490%
2026-06-16	3.2500	3.3600	3.1700	3.1700	+2.258%	29	4,051	-88.013%
2026-06-15	3.3000	3.3000	3.0500	3.1000	+24.000%	256	4,045	-87.742%
2026-06-12	3.1000	3.1000	2.3300	2.5000	-16.667%	21	3,891	-84.800%
2026-06-11	2.7000	3.0500	2.4200	3.0000	+11.111%	33	3,892	-87.333%
2026-06-10	3.2500	3.2500	2.7000	2.7000	-27.614%	36	3,891	-85.926%
2026-06-09	4.2900	4.2900	3.3500	3.7300	-3.117%	44	3,891	-89.812%
2026-06-08	4.1000	4.3400	3.8100	3.8500	-16.304%	136	3,857	-90.130%
2026-06-05	5.6500	5.6500	4.3000	4.6000	-17.857%	67	3,859	-91.739%
2026-06-04	5.8600	5.8600	5.5000	5.6000	+15.942%	58	3,847	-93.214%
2026-06-03	5.9000	6.4000	4.7500	4.8300	-26.818%	556	3,840	-92.133%
2026-06-02	6.0000	7.6000	6.0000	6.6000	-12.000%	156	3,454	-94.242%
2026-06-01	8.0800	8.3000	7.4500	7.5000	-25.373%	527	3,423	-94.933%
2026-05-29	10.5800	11.0000	9.4000	10.0500	-7.544%	86	3,268	-96.219%
2026-05-28	9.2000	10.8700	9.2000	10.8700	+8.700%	87	3,224	-96.504%
2026-05-27	8.5000	10.0600	8.5000	10.0000	+30.719%	94	3,207	-96.200%
2026-05-26	8.3100	8.3100	7.2200	7.6500	-11.253%	128	3,177	-95.033%
2026-05-22	8.4900	8.7100	8.3500	8.6200	-1.822%	73	3,161	-95.592%
2026-05-21	7.0500	9.0900	7.0500	8.7800	+9.750%	230	3,138	-95.672%
2026-05-20	6.1500	8.0000	6.1500	8.0000	+25.984%	86	3,138	-95.250%
2026-05-19	6.8000	6.8000	5.7000	6.3500	-18.065%	218	3,000	-94.016%
2026-05-18	7.7500	9.1700	7.5200	7.7500	+0.389%	104	3,000	-95.097%
2026-05-15	7.6200	7.9000	7.4000	7.7200	-14.222%	28	3,000	-95.078%
2026-05-14	10.0700	10.0700	9.0000	9.0000	-10.448%	131	2,985	-95.778%
2026-05-13	8.3200	10.0800	8.3200	10.0500	+26.415%	13	3,012	-96.219%
2026-05-12	8.4000	8.4000	7.5700	7.9500	-23.337%	72	3,012	-95.220%
2026-05-11	10.1500	10.9800	10.0400	10.3700	-4.424%	77	3,012	-96.336%
2026-05-08	10.9500	11.2200	10.7500	10.8500	-2.252%	251	2,979	-96.498%
2026-05-07	11.4000	11.4000	10.6800	11.1000	-11.483%	19	3,051	-96.577%
2026-05-06	11.2300	13.0000	11.0000	12.5400	+7.179%	3,570	3,049	-96.970%
2026-05-05	12.9700	13.5500	11.3500	11.7000	+3.084%	219	4,768	-96.752%
2026-05-04	11.5000	13.0800	10.7000	11.3500	+11.275%	86	4,781	-96.652%
2026-05-01	9.6000	12.2500	9.1500	10.2000	+5.155%	437	4,597	-96.275%
2026-04-30	10.5000	10.6800	6.8200	9.7000	-5.825%	113	4,597	-96.082%
2026-04-29	9.1000	11.1000	8.8200	10.3000	+12.568%	101	4,602	-96.311%
2026-04-28	9.4400	9.8000	8.9400	9.1500	-10.206%	110	4,641	-95.847%
2026-04-27	10.8600	10.9000	10.0000	10.1900	-8.610%	93	4,612	-96.271%
2026-04-24	9.8500	11.1500	9.5500	11.1500	+31.953%	112	4,611	-96.592%
2026-04-23	8.4000	9.5900	7.8200	8.4500	+4.969%	156	4,589	-95.503%
2026-04-22	7.1000	8.0500	7.1000	8.0500	+18.382%	8	4,588	-95.280%
2026-04-21	7.6000	7.7500	6.8000	6.8000	+3.817%	52	4,574	-94.412%
2026-04-20	6.3500	6.6000	5.9500	6.5500	-8.392%	114	4,574	-94.198%
2026-04-17	7.5500	8.7200	7.1500	7.1500	+1.418%	328	4,528	-94.685%
2026-04-16	7.0000	7.0500	5.8800	7.0500	-1.399%	50	4,600	-94.610%
2026-04-15	7.0500	7.2000	6.8500	7.1500	-2.055%	97	4,584	-94.685%
2026-04-14	5.2000	8.0500	5.2000	7.3000	+48.980%	3,837	4,580	-94.795%
2026-04-13	4.3000	4.9000	4.2000	4.9000	+3.158%	106	1,362	-92.245%
2026-04-10	4.8500	4.8500	4.6200	4.7500	+25.000%	128	1,336	-92.000%
2026-04-09	2.5800	3.8000	2.5600	3.8000	+71.171%	9	1,233	-90.000%
2026-04-08	2.1900	2.3600	2.1500	2.2200	+32.143%	7	1,234	-82.883%
2026-04-07	1.4700	1.6900	1.4700	1.6800	+14.286%	204	1,232	-77.381%
2026-04-02	1.3800	1.5400	1.3800	1.4700	-8.125%	6	1,218	-74.150%
2026-04-01	1.4500	1.6400	1.4500	1.6000	+7.383%	11	1,218	-76.250%
2026-03-31	1.3300	1.4900	1.3300	1.4900	+31.858%	11	1,217	-74.497%
2026-03-30	1.2000	1.2000	1.1300	1.1300	0.000%	4	1,218	-66.372%
2026-03-27	1.2600	1.2600	1.1200	1.1300	-28.025%	15	1,221	-66.372%
2026-03-26	1.5700	1.5700	1.5700	1.5700	-6.548%	1	1,210	-75.796%
2026-03-25	1.6800	1.6800	1.6800	1.6800	+1.205%	1	1,210	-77.381%
2026-03-23	1.6600	1.6600	1.6600	1.6600	+5.732%	1	1,210	-77.108%
2026-03-20	1.5700	1.5700	1.5700	1.5700	-22.277%	1	1,210	-75.796%
2026-03-17	2.0200	2.0200	2.0200	2.0200	+1.000%	1	1,210	-81.188%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-0.990%	5	1,211	-81.000%
2026-03-13	2.0900	2.0900	1.9100	2.0200	-6.912%	74	1,213	-81.188%
2026-03-12	2.2200	2.2200	2.1700	2.1700	-15.891%	3	1,215	-82.488%
2026-03-09	2.6100	2.6100	2.4500	2.5800	-21.818%	7	1,215	-85.271%
2026-03-05	3.3100	3.3100	3.3000	3.3000	+13.793%	2	1,220	-88.485%
2026-03-04	2.6600	3.1900	2.6600	2.9000	+38.756%	11	1,220	-86.897%
2026-03-03	2.0900	2.0900	2.0900	2.0900	-19.615%	1	1,220	-81.818%
2026-03-02	2.6000	2.6000	2.6000	2.6000	-8.127%	2	1,221	-85.385%
2026-02-27	2.8600	2.8600	2.8300	2.8300	-0.702%	6	1,220	-86.572%
2026-02-25	2.9400	2.9400	2.8500	2.8500	-6.557%	3	1,225	-86.667%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+22.000%	7	1,225	-87.541%
2026-02-23	2.5700	2.5700	2.4800	2.5000	-20.635%	16	1,218	-84.800%
2026-02-20	2.8400	3.1500	2.8400	3.1500	+19.772%	2	1,205	-87.937%
2026-02-19	2.7000	2.7000	2.6300	2.6300	-1.866%	2	1,203	-85.551%
2026-02-18	2.7300	2.8200	2.6800	2.6800	+18.584%	75	1,203	-85.821%
2026-02-17	2.2600	2.2600	2.2600	2.2600	+0.444%	10	1,165	-83.186%
2026-02-13	2.3200	2.3200	2.2500	2.2500	-10.359%	2	1,156	-83.111%
2026-02-12	2.5100	2.5100	2.5100	2.5100	-6.691%	4	1,156	-84.861%
2026-02-11	2.6600	2.6900	2.6600	2.6900	-14.603%	2	1,160	-85.874%
2026-02-10	3.0200	3.5000	3.0200	3.1500	0.000%	22	1,159	-87.937%
2026-02-09	2.9300	3.2000	2.6700	3.1500	+10.140%	10	1,152	-87.937%
2026-02-06	2.3300	3.3000	2.1400	2.8600	-53.115%	43	1,154	-86.713%
2026-02-05	6.2500	6.2500	5.9500	6.1000	-22.785%	6	1,160	-93.770%
2026-02-04	7.9000	7.9000	7.9000	7.9000	-3.541%	2	1,157	-95.190%
2026-02-03	8.1900	8.1900	8.1900	8.1900	-15.567%	1	1,159	-95.360%
2026-02-02	9.7000	9.7000	9.7000	9.7000	+10.227%	2	1,159	-96.082%
2026-01-30	8.8000	8.8000	8.7700	8.8000	+1.734%	4	1,157	-95.682%
2026-01-29	8.1500	8.6900	8.1500	8.6500	-6.486%	5	1,159	-95.607%
2026-01-28	9.1500	9.2500	9.1500	9.2500	-8.867%	3	1,159	-95.892%
2026-01-27	9.0000	10.1500	9.0000	10.1500	+18.713%	2	1,160	-96.256%
2026-01-26	8.5500	8.5500	8.5500	8.5500	+4.268%	1	1,160	-95.556%
2026-01-23	7.6000	8.3500	7.6000	8.2000	+16.312%	48	1,159	-95.366%
2026-01-22	7.0500	7.0500	7.0500	7.0500	+11.374%	25	1,188	-94.610%
2026-01-21	6.3300	6.3300	6.3300	6.3300	-9.571%	10	1,188	-93.997%
2026-01-20	7.0600	7.2000	6.9400	7.0000	-16.168%	28	1,188	-94.571%
2026-01-15	8.0500	8.3500	8.0500	8.3500	+5.296%	253	1,201	-95.449%
2026-01-14	8.0000	8.2000	7.9000	7.9300	-13.804%	506	1,153	-95.208%
2026-01-13	9.2000	9.6700	9.0500	9.2000	-13.208%	241	905	-95.870%
2026-01-12	10.7000	10.8000	10.6000	10.6000	0.000%	52	894	-96.415%
2026-01-09	10.2500	10.6500	10.1000	10.6000	+0.474%	249	914	-96.415%
2026-01-08	10.5500	10.5500	10.5500	10.5500	+1.932%	1	745	-96.398%
2026-01-07	10.2000	10.5000	10.2000	10.3500	+11.290%	5	744	-96.329%
2026-01-06	7.8600	9.4000	7.8600	9.3000	+29.167%	8	740	-95.914%
2026-01-05	7.4000	7.4000	7.2000	7.2000	+13.386%	90	655	-94.722%
2026-01-02	7.5700	7.5700	6.3500	6.3500	-8.369%	11	655	-94.016%
2025-12-30	6.9300	6.9300	6.9300	6.9300	-7.105%	1	656	-94.517%
2025-12-26	7.4600	7.4600	7.4600	7.4600	-2.100%	1	655	-94.906%
2025-12-24	7.6200	7.6200	7.6200	7.6200	+15.455%	12	642	-95.013%
2025-12-22	6.7100	6.7100	6.6000	6.6000	-2.941%	7	642	-94.242%
2025-12-15	7.0500	7.0500	6.8000	6.8000	-19.527%	123	638	-94.412%
2025-12-11	8.4500	8.4500	8.4500	8.4500	+1.562%	15	516	-95.503%
2025-12-08	8.7000	8.7000	8.3200	8.3200	-4.914%	21	516	-95.433%
2025-12-05	8.9000	8.9000	8.7500	8.7500	-2.016%	45	495	-95.657%
2025-12-04	8.9300	8.9300	8.9300	8.9300	-9.340%	1	450	-95.745%
2025-12-03	9.9500	10.0000	9.8000	9.8500	-5.288%	502	451	-96.142%
2025-12-01	10.4000	10.4000	10.4000	10.4000	+11.588%	2	109	-96.346%
2025-11-25	8.8500	9.3200	8.8500	9.3200	+18.124%	3	107	-95.923%
2025-11-21	7.7500	8.1500	7.7500	7.8900	-3.427%	7	107	-95.184%
2025-11-20	8.9000	8.9500	8.1700	8.1700	-6.842%	21	103	-95.349%
2025-11-19	8.6300	8.9200	8.4700	8.7700	-3.626%	7	97	-95.667%
2025-11-18	10.0500	10.0500	9.0000	9.1000	-18.459%	24	93	-95.824%
2025-11-17	10.4000	11.1600	10.4000	11.1600	-5.424%	6	90	-96.595%
2025-11-14	11.8000	11.8000	11.8000	11.8000	-25.786%	11	86	-96.780%
2025-11-11	15.9000	15.9000	15.9000	15.9000	-0.313%	1	76	-97.610%
2025-11-10	16.5000	16.5500	15.9000	15.9500	+13.121%	10	75	-97.618%
2025-11-07	13.2000	14.1000	13.2000	14.1000	-5.686%	16	71	-97.305%
2025-11-06	15.3500	15.3500	14.9500	14.9500	-5.678%	2	69	-97.458%
2025-11-05	15.8500	15.8500	15.8500	15.8500	-1.553%	1	68	-97.603%
2025-11-04	16.7300	16.7300	16.1000	16.1000	-12.262%	3	68	-97.640%
2025-11-03	19.1900	19.1900	18.3500	18.3500	+24.915%	51	22	-97.929%
2025-10-31	16.8500	17.1500	14.6000	14.6900	+48.986%	19	22	-97.413%
2025-10-30	9.6900	10.4000	9.6900	9.8600	-6.274%	11	12	-96.146%
2025-10-29	10.2500	11.0000	10.2500	10.5200	+12.513%	9	12	-96.388%
2025-10-28	9.3500	9.3500	9.3500	9.3500	+3.889%	4	8	-95.936%
2025-10-27	8.9800	9.3500	8.9800	9.0000	+13.924%	9	9	-95.778%
2025-10-23	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-95.190%