Dark

AMZN20260918C310
AMZN Sep 18 2026 310.00 Call (AMZN260918C00310000)
option OPRA

EOD

Jul 2, 2026

2.31+7.442%(+0.16)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.3500	2.4500	2.3000	2.3100	+7.442%	92	2,473	0.000%
2026-07-01	1.8200	2.3800	1.8200	2.1500	+5.392%	104	2,473	+7.442%
2026-06-30	1.8200	2.0400	1.7600	2.0400	+2.000%	62	2,439	+13.235%
2026-06-29	1.6600	2.5500	1.6600	2.0000	+51.515%	93	2,431	+15.500%
2026-06-26	1.3100	1.4100	1.1700	1.3200	+9.091%	84	2,390	+75.000%
2026-06-25	1.3500	1.3500	1.1500	1.2100	-24.375%	71	2,397	+90.909%
2026-06-24	1.7900	2.2000	1.6000	1.6000	-3.030%	467	2,368	+44.375%
2026-06-23	1.6000	1.7000	1.5500	1.6500	-2.941%	40	2,474	+40.000%
2026-06-22	2.2000	2.2000	1.7000	1.7000	-35.361%	398	2,467	+35.882%
2026-06-18	2.2000	2.7500	1.9000	2.6300	+21.198%	72	2,207	-12.167%
2026-06-17	2.3900	2.4200	2.1500	2.1700	-21.661%	131	2,207	+6.452%
2026-06-16	2.8000	3.2000	2.6700	2.7700	+3.745%	76	2,153	-16.606%
2026-06-15	2.8800	2.8800	2.6400	2.6700	+30.244%	200	2,136	-13.483%
2026-06-12	2.1000	2.2800	2.0500	2.0500	-13.866%	18	2,061	+12.683%
2026-06-11	2.2500	2.3800	2.0000	2.3800	+1.709%	124	2,060	-2.941%
2026-06-10	3.1200	3.1200	2.3400	2.3400	-28.000%	9	2,044	-1.282%
2026-06-09	3.5100	3.6400	2.8800	3.2500	+3.175%	11	2,046	-28.923%
2026-06-08	3.7400	3.7400	3.1400	3.1500	-20.253%	24	2,048	-26.667%
2026-06-05	5.0000	5.0000	3.9000	3.9500	-18.557%	55	2,057	-41.519%
2026-06-04	4.9000	5.0200	4.8000	4.8500	+12.791%	279	2,038	-52.371%
2026-06-03	5.4600	5.4600	4.1500	4.3000	-24.561%	194	2,063	-46.279%
2026-06-02	5.7000	6.6700	5.3500	5.7000	-12.308%	113	2,101	-59.474%
2026-06-01	7.2900	7.2900	6.3800	6.5000	-24.855%	121	2,136	-64.462%
2026-05-29	9.0000	9.6500	8.2200	8.6500	-8.851%	149	2,132	-73.295%
2026-05-28	9.0600	9.4900	8.0600	9.4900	+7.841%	201	2,104	-75.659%
2026-05-27	7.6500	9.0500	7.6500	8.8000	+40.800%	399	2,046	-73.750%
2026-05-26	7.5000	7.5000	6.2000	6.2500	-16.444%	47	1,838	-63.040%
2026-05-22	7.6900	7.7000	7.4000	7.4800	+1.081%	44	1,828	-69.118%
2026-05-21	6.3500	7.8500	6.3500	7.4000	+10.448%	43	1,819	-68.784%
2026-05-20	5.5500	7.0000	5.5500	6.7000	+20.287%	116	1,819	-65.522%
2026-05-19	5.6700	5.6700	4.8300	5.5700	-19.275%	65	1,855	-58.528%
2026-05-18	6.6400	7.9800	6.6400	6.9000	-1.429%	319	1,855	-66.522%
2026-05-15	6.5000	7.0000	6.3400	7.0000	-16.168%	131	1,855	-67.000%
2026-05-14	8.5000	8.6000	8.0200	8.3500	-5.862%	178	1,829	-72.335%
2026-05-13	6.7500	8.9100	6.7500	8.8700	+23.883%	33	1,772	-73.957%
2026-05-12	7.2600	7.3000	6.6100	7.1600	-19.551%	50	1,772	-67.737%
2026-05-11	8.7500	9.5700	8.7500	8.9000	-5.319%	227	1,772	-74.045%
2026-05-08	8.8500	9.8400	8.8000	9.4000	-3.590%	336	1,828	-75.426%
2026-05-07	10.6300	10.6300	9.3700	9.7500	-9.972%	36	1,885	-76.308%
2026-05-06	10.2300	11.4500	9.9300	10.8300	+3.045%	183	1,886	-78.670%
2026-05-05	11.5000	12.0000	10.0000	10.5100	+5.100%	460	1,806	-78.021%
2026-05-04	9.4000	11.6600	9.4000	10.0000	+9.890%	238	1,695	-76.900%
2026-05-01	8.0500	10.5500	7.8000	9.1000	+10.036%	491	1,455	-74.615%
2026-04-30	8.8500	9.0000	6.2000	8.2700	-12.115%	322	1,455	-72.068%
2026-04-29	8.1000	9.9900	8.1000	9.4100	+14.756%	185	1,447	-75.452%
2026-04-28	8.7400	8.7400	8.2000	8.2000	-10.773%	104	1,426	-71.829%
2026-04-27	9.2500	9.6600	9.1900	9.1900	-7.078%	96	1,419	-74.864%
2026-04-24	8.4500	10.0000	8.4500	9.8900	+31.516%	223	1,416	-76.643%
2026-04-23	7.5000	8.1900	7.2000	7.5200	+5.175%	268	1,416	-69.282%
2026-04-22	6.7500	7.1500	6.5100	7.1500	+14.400%	112	1,403	-67.692%
2026-04-21	6.7400	6.9500	6.2500	6.2500	+8.696%	34	1,370	-63.040%
2026-04-20	6.0500	6.0500	5.4200	5.7500	-8.000%	216	1,370	-59.826%
2026-04-17	7.1500	7.6000	6.2500	6.2500	+2.291%	160	1,432	-63.040%
2026-04-16	6.1000	6.3300	5.0900	6.1100	-2.240%	90	1,436	-62.193%
2026-04-15	6.3000	6.3500	6.0200	6.2500	-4.580%	130	1,435	-63.040%
2026-04-14	5.7500	7.2500	5.2000	6.5500	+57.831%	134	1,399	-64.733%
2026-04-13	3.7500	4.1500	3.5800	4.1500	0.000%	112	1,367	-44.337%
2026-04-10	3.9200	4.5200	3.9200	4.1500	+24.625%	251	1,276	-44.337%
2026-04-09	3.0000	3.4800	3.0000	3.3300	+80.978%	236	1,133	-30.631%
2026-04-08	2.0100	2.0100	1.6000	1.8400	+26.897%	13	1,136	+25.543%
2026-04-07	1.2200	1.4700	1.2100	1.4500	+12.403%	20	1,132	+59.310%
2026-04-06	1.3300	1.3400	1.2800	1.2900	+2.381%	184	1,120	+79.070%
2026-04-02	1.1800	1.2700	1.1800	1.2600	-6.667%	7	1,184	+83.333%
2026-04-01	1.3400	1.4000	1.3400	1.3500	+22.727%	13	1,184	+71.111%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,179	+110.000%
2026-03-30	0.9700	1.0200	0.9500	0.9500	-1.042%	3	1,179	+143.158%
2026-03-27	1.0900	1.0900	0.9200	0.9600	-29.927%	16	1,182	+140.625%
2026-03-26	1.5000	1.5400	1.3700	1.3700	+10.484%	12	1,192	+68.613%
2026-03-24	1.1900	1.2700	1.1900	1.2400	-11.429%	7	1,195	+86.290%
2026-03-23	1.4700	1.4700	1.3900	1.4000	+0.719%	6	1,194	+65.000%
2026-03-20	1.3900	1.3900	1.3400	1.3900	-0.714%	6	1,194	+66.187%
2026-03-19	1.4300	1.4400	1.3700	1.4000	-11.950%	13	1,193	+65.000%
2026-03-18	1.6600	1.6600	1.5900	1.5900	-15.426%	22	1,205	+45.283%
2026-03-17	1.8400	1.8800	1.7500	1.8800	+10.588%	7	1,209	+22.872%
2026-03-16	1.5500	1.7000	1.5500	1.7000	-3.955%	12	1,208	+35.882%
2026-03-13	1.7000	1.7800	1.7000	1.7700	-6.842%	20	1,216	+30.508%
2026-03-12	1.8800	1.9000	1.8800	1.9000	-7.317%	5	1,215	+21.579%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-4.651%	7	1,218	+12.683%
2026-03-10	2.1800	2.1800	2.1500	2.1500	-5.702%	11	1,225	+7.442%
2026-03-09	2.3400	2.3400	2.0900	2.2800	-10.938%	23	1,224	+1.316%
2026-03-06	2.7500	2.7500	2.5000	2.5600	-14.667%	11	1,224	-9.766%
2026-03-05	2.8000	3.0000	2.8000	3.0000	+5.263%	8	1,222	-23.000%
2026-03-04	2.6100	2.8500	2.6100	2.8500	+35.071%	40	1,222	-18.947%
2026-03-03	1.9800	2.1100	1.8900	2.1100	-8.261%	28	1,221	+9.479%
2026-03-02	2.3800	2.3800	2.3000	2.3000	-10.506%	4	1,222	+0.435%
2026-02-27	2.4300	2.6000	2.4200	2.5700	-4.815%	101	1,222	-10.117%
2026-02-25	2.5300	2.7400	2.5300	2.7000	+0.746%	4	1,259	-14.444%
2026-02-24	2.5800	2.6800	2.5800	2.6800	+17.544%	16	1,259	-13.806%
2026-02-23	2.2800	2.2800	2.2800	2.2800	-17.391%	1	1,251	+1.316%
2026-02-20	2.6400	2.7600	2.6400	2.7600	+17.447%	75	1,251	-16.304%
2026-02-19	2.3700	2.3700	2.3000	2.3500	-2.893%	6	1,253	-1.702%
2026-02-18	2.5100	2.5300	2.4100	2.4200	+13.084%	17	1,254	-4.545%
2026-02-17	2.1400	2.1400	2.1400	2.1400	+5.941%	20	1,240	+7.944%
2026-02-13	2.0400	2.0400	2.0200	2.0200	-5.607%	2	1,241	+14.356%
2026-02-12	2.2400	2.2500	2.0900	2.1400	-12.653%	10	1,241	+7.944%
2026-02-11	2.6000	2.6000	2.4400	2.4500	-5.039%	10	1,237	-5.714%
2026-02-10	3.1500	3.2500	2.5800	2.5800	-10.417%	15	1,237	-10.465%
2026-02-09	2.6700	2.8800	2.6700	2.8800	+7.865%	9	1,242	-19.792%
2026-02-06	2.1000	2.9900	1.9500	2.6700	-49.623%	83	1,234	-13.483%
2026-02-05	5.3900	5.5000	5.3000	5.3000	-31.169%	29	1,225	-56.415%
2026-02-03	7.5500	7.7000	7.5500	7.7000	-12.500%	11	1,222	-70.000%
2026-02-02	8.8000	8.8000	8.8000	8.8000	+12.102%	1	1,228	-73.750%
2026-01-30	7.6700	8.4500	7.6700	7.8500	+0.641%	19	1,229	-70.573%
2026-01-29	7.3500	7.8000	7.3500	7.8000	-5.455%	7	1,222	-70.385%
2026-01-28	9.3500	9.3500	8.2500	8.2500	+12.245%	22	1,222	-72.000%
2026-01-26	7.7000	7.7000	7.3500	7.3500	-2.649%	9	1,216	-68.571%
2026-01-23	6.2000	7.6500	6.2000	7.5500	+23.770%	157	1,212	-69.404%
2026-01-22	5.5500	6.1000	5.5500	6.1000	+16.190%	50	1,097	-62.131%
2026-01-21	5.8000	5.8000	5.2500	5.2500	-13.934%	68	1,117	-56.000%
2026-01-20	6.3500	6.3500	5.9000	6.1000	-13.475%	8	1,055	-62.131%
2026-01-16	7.3500	7.3500	7.0500	7.0500	-3.689%	21	1,045	-67.234%
2026-01-15	7.7500	7.7500	7.3200	7.3200	+0.274%	3	1,045	-68.443%
2026-01-14	7.5700	7.6500	7.1900	7.3000	-12.048%	30	1,047	-68.356%
2026-01-13	9.0000	9.0000	7.9500	8.3000	-13.990%	24	1,038	-72.169%
2026-01-12	9.6500	9.8500	9.6500	9.6500	+0.521%	242	1,020	-76.062%
2026-01-09	8.9100	9.6000	8.9100	9.6000	+0.946%	47	958	-75.938%
2026-01-08	8.8500	9.5500	8.8500	9.5100	+9.436%	17	918	-75.710%
2026-01-07	9.2500	9.6000	8.6900	8.6900	+1.995%	32	905	-73.418%
2026-01-06	7.5000	8.8500	7.3500	8.5200	+32.093%	106	920	-72.887%
2026-01-05	6.7000	6.7000	6.4000	6.4500	+12.174%	78	899	-64.186%
2026-01-02	6.5000	6.5000	5.5000	5.7500	-10.156%	103	899	-59.826%
2025-12-31	6.4000	6.4000	6.4000	6.4000	+3.060%	1	806	-63.906%
2025-12-30	6.2500	6.2500	6.2100	6.2100	-5.191%	7	806	-62.802%
2025-12-29	6.4500	6.5500	6.4500	6.5500	-3.535%	6	800	-64.733%
2025-12-26	6.7000	6.7900	6.7000	6.7900	+12.231%	4	800	-65.979%
2025-12-22	6.0000	6.0500	5.8000	6.0500	-6.923%	17	799	-61.818%
2025-12-19	6.1900	6.5000	6.0500	6.5000	+5.691%	40	796	-64.462%
2025-12-18	6.2500	6.3500	6.0900	6.1500	+3.885%	21	785	-62.439%
2025-12-17	5.9200	5.9200	5.9200	5.9200	+3.860%	1	794	-60.980%
2025-12-16	5.7000	5.7000	5.7000	5.7000	-5.000%	1	793	-59.474%
2025-12-15	6.6800	6.6800	6.0000	6.0000	-23.077%	48	794	-61.500%
2025-12-09	7.8000	7.8000	7.8000	7.8000	-3.704%	3	769	-70.385%
2025-12-08	8.1000	8.1000	8.1000	8.1000	-1.699%	2	769	-71.481%
2025-12-05	8.2400	8.2400	8.2400	8.2400	-8.850%	1	767	-71.966%
2025-12-03	9.0000	9.0400	8.8500	9.0400	-6.804%	11	766	-74.447%
2025-12-01	9.3000	9.7000	9.3000	9.7000	+8.380%	7	765	-76.186%
2025-11-28	8.9500	8.9500	8.9500	8.9500	+2.874%	1	758	-74.190%
2025-11-26	8.7000	8.7000	8.7000	8.7000	+0.928%	5	753	-73.448%
2025-11-25	8.1000	8.6200	8.1000	8.6200	+8.838%	2	753	-73.202%
2025-11-24	7.9200	8.1300	7.9000	7.9200	+7.755%	9	753	-70.833%
2025-11-21	6.8500	7.5000	6.8500	7.3500	-1.342%	5	745	-68.571%
2025-11-20	8.1500	8.1500	7.3200	7.4500	-4.118%	12	741	-68.993%
2025-11-19	7.8700	8.1000	7.7700	7.7700	-7.500%	11	747	-70.270%
2025-11-18	8.6000	8.6000	8.2500	8.4000	-15.152%	13	749	-72.500%
2025-11-17	9.7000	10.4000	9.7000	9.9000	-10.569%	17	743	-76.667%
2025-11-14	11.0400	11.5000	11.0100	11.0700	-7.131%	14	733	-79.133%
2025-11-13	11.9900	12.0000	11.9200	11.9200	-18.356%	11	737	-80.621%
2025-11-11	14.5000	14.6000	14.5000	14.6000	-0.341%	70	779	-84.178%
2025-11-10	15.3000	15.3000	14.0500	14.6500	+16.733%	9	779	-84.232%
2025-11-07	12.2500	12.5500	12.2500	12.5500	-8.727%	10	771	-81.594%
2025-11-06	14.1000	14.1000	13.7500	13.7500	-6.780%	5	768	-83.200%
2025-11-05	14.0000	14.7500	14.0000	14.7500	+0.477%	3	770	-84.339%
2025-11-04	15.6000	15.6000	14.6800	14.6800	-17.296%	45	771	-84.264%
2025-11-03	18.0000	18.5000	17.7000	17.7500	+30.515%	6	754	-86.986%
2025-10-31	15.0000	15.0000	13.4300	13.6000	+43.158%	165	754	-83.015%
2025-10-30	8.9000	9.8800	8.9000	9.5000	-4.040%	28	619	-75.684%
2025-10-29	10.0000	10.1600	9.7500	9.9000	+2.591%	40	625	-76.667%
2025-10-28	8.6000	9.7000	8.6000	9.6500	+12.865%	31	602	-76.062%
2025-10-27	8.2000	8.6000	8.2000	8.5500	+9.195%	19	601	-72.982%
2025-10-24	7.6500	7.9000	7.5500	7.8300	+8.000%	33	601	-70.498%
2025-10-23	7.2500	7.2500	7.1500	7.2500	+4.317%	25	631	-68.138%
2025-10-22	6.9700	7.2300	6.7800	6.9500	-9.150%	114	607	-66.763%
2025-10-21	7.3500	7.7000	7.3500	7.6500	+19.531%	101	567	-69.804%
2025-10-20	6.1800	6.4000	6.1800	6.4000	+4.918%	6	484	-63.906%
2025-10-17	6.4000	6.4500	6.1000	6.1000	-14.085%	17	484	-62.131%
2025-10-16	7.0500	7.1000	7.0500	7.1000	+5.030%	4	478	-67.465%
2025-10-15	6.9300	7.0000	6.6500	6.7600	+0.148%	61	478	-65.828%
2025-10-14	6.2500	6.7500	6.1500	6.7500	-2.174%	6	474	-65.778%
2025-10-13	6.4000	6.9000	6.4000	6.9000	+6.154%	12	470	-66.522%
2025-10-10	8.2300	8.2300	6.5000	6.5000	-22.619%	5	459	-64.462%
2025-10-09	7.7500	8.4000	7.7500	8.4000	+6.329%	6	460	-72.500%
2025-10-08	7.1600	7.9000	7.1600	7.9000	+15.836%	8	459	-70.759%
2025-10-07	7.2000	7.2000	6.8200	6.8200	+6.065%	21	436	-66.129%
2025-10-06	6.4300	6.4300	6.4300	6.4300	-5.441%	1	436	-64.075%
2025-10-03	6.9500	6.9500	6.8000	6.8000	+7.087%	72	437	-66.029%
2025-10-01	6.3800	6.6000	6.3500	6.3500	+3.252%	3	404	-63.622%
2025-09-30	6.1500	6.1500	6.1500	6.1500	-8.209%	3	403	-62.439%
2025-09-29	6.5100	6.7000	6.5100	6.7000	+3.077%	32	402	-65.522%
2025-09-26	6.3500	6.5000	6.3500	6.5000	+6.557%	24	384	-64.462%
2025-09-25	6.5700	6.5700	6.1000	6.1000	-11.594%	4	402	-62.131%
2025-09-24	7.1200	7.1200	6.9000	6.9000	-0.719%	4	399	-66.522%
2025-09-23	6.9500	6.9500	6.9500	6.9500	-12.358%	1	398	-66.763%
2025-09-22	8.0500	8.0500	7.9000	7.9300	-9.989%	22	397	-70.870%
2025-09-18	8.2000	8.8100	8.2000	8.8100	+6.145%	5	377	-73.780%
2025-09-17	8.2500	8.3000	8.2500	8.3000	-11.983%	27	375	-72.169%
2025-09-16	8.7200	9.4300	8.7200	9.4300	+11.598%	4	349	-75.504%
2025-09-15	8.8500	8.8500	8.4500	8.4500	+9.032%	39	347	-72.663%
2025-09-10	8.1000	8.1000	7.7500	7.7500	-15.761%	6	312	-70.194%
2025-09-09	8.8000	9.2000	8.8000	9.2000	+4.427%	2	317	-74.891%
2025-09-08	8.8100	8.8100	8.8100	8.8100	+3.647%	2	316	-73.780%
2025-09-04	8.2000	8.5000	8.0100	8.5000	+20.567%	7	315	-72.824%
2025-08-29	7.0500	7.0500	7.0500	7.0500	-7.843%	1	311	-67.234%
2025-08-28	7.5500	7.6500	7.5500	7.6500	+8.511%	2	311	-69.804%
2025-08-22	7.0500	7.0500	7.0500	7.0500	+14.263%	1	309	-67.234%
2025-08-20	6.1700	6.1700	6.1700	6.1700	-11.857%	1	308	-62.561%
2025-08-19	7.2000	7.4000	6.9500	7.0000	-8.497%	7	308	-67.000%
2025-08-18	7.4000	7.6500	7.4000	7.6500	-6.135%	25	310	-69.804%
2025-08-15	8.1500	8.1500	8.1500	8.1500	-1.807%	1	300	-71.656%
2025-08-14	7.4000	8.4000	7.4000	8.3000	+27.301%	49	299	-72.169%
2025-08-13	6.4100	6.5200	6.4100	6.5200	+8.667%	2	289	-64.571%
2025-08-12	6.2800	6.2800	6.0000	6.0000	-6.687%	7	289	-61.500%
2025-08-06	6.3300	6.4300	6.3300	6.4300	+17.982%	2	283	-64.075%
2025-08-05	5.3000	5.4500	5.2400	5.4500	+8.566%	4	283	-57.615%
2025-08-04	5.5000	5.5000	5.0200	5.0200	-25.075%	4	279	-53.984%
2025-08-01	6.7000	6.7000	6.7000	6.7000	-28.723%	1	277	-65.522%
2025-07-31	9.6000	9.6000	9.4000	9.4000	+11.905%	4	277	-75.426%
2025-07-30	8.4900	8.4900	8.4000	8.4000	-2.326%	2	274	-72.500%
2025-07-29	8.6000	8.6000	8.6000	8.6000	-4.550%	4	273	-73.140%
2025-07-28	9.0100	9.0100	9.0100	9.0100	+0.896%	1	271	-74.362%
2025-07-25	8.8200	8.9300	8.8200	8.9300	-3.978%	2	270	-74.132%
2025-07-24	9.0500	9.5000	9.0500	9.3000	+5.442%	167	270	-75.161%
2025-07-21	8.6000	8.9000	8.6000	8.8200	+13.806%	21	315	-73.810%
2025-07-18	7.7500	7.7500	7.7500	7.7500	-1.022%	50	294	-70.194%
2025-07-17	8.0100	8.0100	7.8300	7.8300	-1.509%	50	248	-70.498%
2025-07-16	8.1900	8.1900	7.9500	7.9500	-7.558%	2	206	-70.943%
2025-07-15	8.6000	8.6000	8.6000	8.6000	+0.585%	40	206	-73.140%
2025-07-14	9.0000	9.0000	8.5500	8.5500	+4.268%	49	172	-72.982%
2025-07-10	7.8900	8.3100	7.8900	8.2000	-2.381%	39	171	-71.829%
2025-07-09	8.4200	8.4300	8.4000	8.4000	+2.439%	3	167	-72.500%
2025-07-08	8.2500	8.2500	8.2000	8.2000	-5.747%	21	167	-71.829%
2025-07-03	8.7000	8.7000	8.7000	8.7000	+2.959%	20	127	-73.448%
2025-07-01	8.4500	8.4500	8.4500	8.4500	-3.429%	43	127	-72.663%
2025-06-27	8.7500	8.7500	8.7500	8.7500	+30.988%	1	85	-73.600%
2025-06-26	6.6800	6.6800	6.6800	6.6800	-2.482%	2	84	-65.419%
2025-06-24	6.8500	6.8500	6.8500	6.8500	+5.385%	1	82	-66.277%
2025-06-20	6.9000	6.9000	6.5000	6.5000	-21.498%	22	81	-64.462%
2025-06-18	8.2800	8.2800	8.2800	8.2800	+7.532%	20	50	-72.101%
2025-06-12	7.7000	7.7000	7.7000	7.7000	-2.655%	1	50	-70.000%
2025-06-11	8.5000	8.5000	7.8600	7.9100	-11.124%	52	0	-70.796%
2025-06-10	8.9000	8.9000	8.9000	8.9000	0.000%	2	0	-74.045%