Dark

AMZN20260918C325
AMZN Sep 18 2026 325.00 Call (AMZN260918C00325000)
option OPRA

EOD

Aug 20, 2026

0.1000-23.077%(-0.0300)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1400	0.1400	0.0800	0.1000	-23.077%	36	7,068	0.000%
2026-08-19	0.1200	0.1800	0.0900	0.1300	+30.000%	89	7,089	-23.077%
2026-08-18	0.1200	0.1400	0.1000	0.1000	-23.077%	9	7,142	0.000%
2026-08-17	0.1500	0.1700	0.1200	0.1300	-23.529%	87	7,143	-23.077%
2026-08-14	0.1800	0.2500	0.1700	0.1700	-32.000%	182	7,168	-41.176%
2026-08-13	0.3200	0.3200	0.1900	0.2500	-10.714%	38	7,134	-60.000%
2026-08-12	0.3900	0.4400	0.2700	0.2800	-37.778%	154	7,134	-64.286%
2026-08-11	0.8600	0.8600	0.4100	0.4500	-50.000%	1,163	7,189	-77.778%
2026-08-10	0.8000	1.1400	0.8000	0.9000	+3.448%	214	8,074	-88.889%
2026-08-07	1.0000	1.1100	0.8000	0.8700	+12.987%	105	8,195	-88.506%
2026-08-06	0.9600	1.0000	0.7700	0.7700	-17.204%	27	8,186	-87.013%
2026-08-05	2.0800	2.1500	0.9000	0.9300	-44.643%	426	8,193	-89.247%
2026-08-04	1.6800	1.9000	1.3700	1.6800	-29.707%	3,666	8,909	-94.048%
2026-08-03	1.4100	2.7800	1.2600	2.3900	+139.000%	4,871	6,522	-95.816%
2026-07-31	0.8700	1.1000	0.7600	1.0000	+143.902%	1,816	5,364	-90.000%
2026-07-30	0.3500	0.4100	0.3200	0.4100	+115.789%	155	5,823	-75.610%
2026-07-29	0.1700	0.1900	0.1700	0.1900	0.000%	9	5,834	-47.368%
2026-07-28	0.1800	0.1900	0.1800	0.1900	-17.391%	48	5,841	-47.368%
2026-07-27	0.2600	0.2600	0.2300	0.2300	-8.000%	103	5,847	-56.522%
2026-07-24	0.2900	0.2900	0.2500	0.2500	-37.500%	27	5,950	-60.000%
2026-07-23	0.3900	0.4100	0.3800	0.4000	-34.426%	6,074	5,962	-75.000%
2026-07-22	0.7000	0.7000	0.6100	0.6100	-25.610%	16	10,814	-83.607%
2026-07-21	0.8000	0.8500	0.7600	0.8200	-16.327%	907	10,813	-87.805%
2026-07-20	1.0600	1.1500	0.9300	0.9800	-6.667%	64	19,190	-89.796%
2026-07-17	1.0100	1.1600	1.0100	1.0500	-28.571%	6,871	16,769	-90.476%
2026-07-16	1.6700	1.6700	1.4600	1.4700	-11.446%	26	4,952	-93.197%
2026-07-15	1.4000	1.8300	1.4000	1.6600	+50.909%	50	4,929	-93.976%
2026-07-14	1.1100	1.1600	1.0500	1.1000	-14.729%	67	4,929	-90.909%
2026-07-13	1.2800	1.3200	1.2600	1.2900	+5.738%	154	4,877	-92.248%
2026-07-10	1.5500	1.5500	1.1600	1.2200	+7.965%	37	4,893	-91.803%
2026-07-09	1.0100	1.1300	1.0100	1.1300	+9.709%	8	4,889	-91.150%
2026-07-08	1.1600	1.1600	1.0100	1.0300	-22.556%	17	4,889	-90.291%
2026-07-07	1.5000	1.5100	1.2000	1.3300	+0.758%	111	4,892	-92.481%
2026-07-06	1.2100	1.3200	1.2100	1.3200	-2.222%	3	4,886	-92.424%
2026-07-02	1.4300	1.4600	1.3000	1.3500	+3.846%	82	4,889	-92.593%
2026-07-01	1.1500	1.4800	1.1500	1.3000	+7.438%	8	4,889	-92.308%
2026-06-30	1.2200	1.2200	1.2100	1.2100	-1.626%	12	4,888	-91.736%
2026-06-29	1.1200	1.4900	1.1200	1.2300	+75.714%	113	4,877	-91.870%
2026-06-26	0.7500	0.7900	0.6900	0.7000	-2.778%	6	4,791	-85.714%
2026-06-25	0.7100	0.8000	0.7100	0.7200	-28.000%	23	4,787	-86.111%
2026-06-24	1.1200	1.2700	1.0000	1.0000	+5.263%	80	4,778	-90.000%
2026-06-23	1.0700	1.0700	0.9500	0.9500	-10.377%	28	4,774	-89.474%
2026-06-22	1.3600	1.3600	1.0600	1.0600	-36.905%	109	4,760	-90.566%
2026-06-18	1.3500	1.8500	1.3500	1.6800	+16.667%	58	4,675	-94.048%
2026-06-17	1.4900	1.4900	1.4100	1.4400	-20.442%	3	4,675	-93.056%
2026-06-16	1.8100	1.8100	1.7500	1.8100	+7.738%	22	4,675	-94.475%
2026-06-15	1.7800	1.8200	1.6800	1.6800	+25.373%	38	4,675	-94.048%
2026-06-12	1.3600	1.3800	1.3000	1.3400	-10.667%	930	4,670	-92.537%
2026-06-11	1.3500	1.5000	1.3500	1.5000	+2.041%	74	4,765	-93.333%
2026-06-10	1.7600	1.7600	1.4700	1.4700	-24.615%	3,078	4,724	-93.197%
2026-06-09	2.2100	2.2100	1.8600	1.9500	-9.722%	3,512	3,313	-94.872%
2026-06-08	2.4500	2.4500	2.1600	2.1600	-13.600%	11	4,022	-95.370%
2026-06-05	3.0700	3.1000	2.5000	2.5000	-23.780%	49	4,018	-96.000%
2026-06-04	3.4300	3.4500	3.2400	3.2800	+13.103%	91	4,020	-96.951%
2026-06-03	3.7100	3.7100	2.8300	2.9000	-26.582%	60	4,022	-96.552%
2026-06-02	3.5000	4.4300	3.5000	3.9500	-15.054%	74	4,061	-97.468%
2026-06-01	5.0500	5.0500	4.3500	4.6500	-16.216%	65	4,056	-97.849%
2026-05-29	6.3800	6.5200	5.5500	5.5500	-13.953%	58	4,064	-98.198%
2026-05-28	5.9900	6.4500	5.2000	6.4500	+8.403%	66	4,051	-98.450%
2026-05-27	5.0000	6.1500	5.0000	5.9500	+42.686%	210	4,011	-98.319%
2026-05-26	4.7000	4.7100	4.0500	4.1700	-19.029%	80	3,881	-97.602%
2026-05-22	5.1500	5.1500	4.9400	5.1500	0.000%	6	3,862	-98.058%
2026-05-21	4.0500	5.1500	4.0000	5.1500	+21.176%	30	3,861	-98.058%
2026-05-20	4.2300	4.5000	4.1800	4.2500	+19.718%	31	3,861	-97.647%
2026-05-19	3.8000	3.8000	3.1500	3.5500	-19.134%	409	3,846	-97.183%
2026-05-18	4.8200	4.8800	4.1900	4.3900	-2.444%	50	3,846	-97.722%
2026-05-15	4.4000	4.5000	4.2000	4.5000	-16.201%	93	3,846	-97.778%
2026-05-14	5.9400	5.9400	5.3700	5.3700	-8.205%	163	3,840	-98.138%
2026-05-13	4.8000	5.8500	4.6500	5.8500	+34.483%	62	4,000	-98.291%
2026-05-12	4.7000	4.7500	4.2800	4.3500	-21.622%	61	4,000	-97.701%
2026-05-11	6.2000	6.5500	5.5500	5.5500	-14.615%	70	4,000	-98.198%
2026-05-08	6.3000	6.7500	6.3000	6.5000	+4.839%	49	3,979	-98.462%
2026-05-07	7.1000	7.1900	6.2000	6.2000	-19.166%	41	3,964	-98.387%
2026-05-06	6.9000	7.8000	6.6000	7.6700	+9.571%	1,068	3,953	-98.696%
2026-05-05	8.2500	8.5000	6.8500	7.0000	-0.143%	2,650	2,978	-98.571%
2026-05-04	6.9000	8.2000	6.6000	7.0100	+13.065%	198	922	-98.573%
2026-05-01	5.4000	7.6500	5.2500	6.2000	+11.712%	387	621	-98.387%
2026-04-30	6.9700	6.9700	4.1000	5.5500	-15.909%	415	621	-98.198%
2026-04-29	6.5900	7.1200	6.2900	6.6000	+17.021%	216	622	-98.485%
2026-04-28	5.8500	5.8500	5.6400	5.6400	-13.231%	37	560	-98.227%
2026-04-27	7.0000	7.0000	6.4000	6.5000	-8.451%	55	560	-98.462%
2026-04-24	5.9000	7.1500	5.9000	7.1000	+33.208%	263	550	-98.592%
2026-04-23	5.7500	5.7500	5.2300	5.3300	+6.600%	40	456	-98.124%
2026-04-22	4.6500	5.0500	4.6500	5.0000	+11.111%	17	443	-98.000%
2026-04-21	4.7000	4.8000	4.5000	4.5000	+13.924%	20	412	-97.778%
2026-04-20	3.8500	3.9500	3.7200	3.9500	-20.523%	48	412	-97.468%
2026-04-17	5.0000	5.3500	4.9000	4.9700	+17.217%	70	413	-97.988%
2026-04-16	4.1000	4.3500	4.1000	4.2400	-1.166%	74	396	-97.642%
2026-04-15	4.6000	4.6000	4.2400	4.2900	-5.714%	86	395	-97.669%
2026-04-14	3.8500	5.0600	3.8500	4.5500	+59.649%	61	354	-97.802%
2026-04-13	2.8400	2.8500	2.7100	2.8500	+5.166%	8	365	-96.491%
2026-04-10	2.3900	2.9500	2.3900	2.7100	+18.860%	8	363	-96.310%
2026-04-09	1.8900	2.2800	1.8900	2.2800	+111.111%	23	365	-95.614%
2026-04-08	0.9600	1.0800	0.9600	1.0800	+28.571%	3	364	-90.741%
2026-04-01	0.8400	0.8400	0.8400	0.8400	+2.439%	1	363	-88.095%
2026-03-31	0.7100	0.8300	0.7100	0.8200	+34.426%	55	363	-87.805%
2026-03-27	0.7400	0.7400	0.6100	0.6100	-29.885%	7	403	-83.607%
2026-03-26	0.8400	0.8700	0.8400	0.8700	-6.452%	6	408	-88.506%
2026-03-25	0.9300	0.9300	0.9300	0.9300	+5.682%	5	406	-89.247%
2026-03-23	0.9000	0.9000	0.8800	0.8800	-6.383%	6	401	-88.636%
2026-03-19	0.9300	0.9400	0.9300	0.9400	-23.577%	3	397	-89.362%
2026-03-17	1.2300	1.2300	1.2300	1.2300	+19.417%	1	398	-91.870%
2026-03-16	1.0300	1.0300	1.0300	1.0300	-14.876%	3	397	-90.291%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-6.202%	2	396	-91.736%
2026-03-12	1.2400	1.3000	1.2400	1.2900	-3.731%	10	394	-92.248%
2026-03-11	1.2700	1.3400	1.2700	1.3400	-2.899%	6	398	-92.537%
2026-03-10	1.4900	1.4900	1.3800	1.3800	-28.497%	13	404	-92.754%
2026-03-05	1.9300	1.9300	1.9300	1.9300	+3.763%	27	398	-94.819%
2026-03-04	1.8600	1.8600	1.8600	1.8600	+30.070%	1	393	-94.624%
2026-03-03	1.4300	1.4300	1.4300	1.4300	-20.556%	1	392	-93.007%
2026-02-27	1.7300	1.8000	1.7300	1.8000	+3.448%	13	392	-94.444%
2026-02-26	1.7000	1.7400	1.7000	1.7400	-9.845%	16	401	-94.253%
2026-02-25	1.8900	1.9300	1.8200	1.9300	+4.324%	50	363	-94.819%
2026-02-24	1.7600	1.8500	1.7600	1.8500	+8.187%	4	363	-94.595%
2026-02-23	1.7100	1.7100	1.7100	1.7100	-15.764%	12	359	-94.152%
2026-02-20	2.0100	2.0300	2.0100	2.0300	+8.556%	5	359	-95.074%
2026-02-11	1.8500	1.8700	1.8500	1.8700	-11.374%	13	360	-94.652%
2026-02-09	1.9600	2.1900	1.9600	2.1100	+5.500%	14	368	-95.261%
2026-02-06	1.4000	2.0500	1.4000	2.0000	-48.187%	28	369	-95.000%
2026-02-05	4.0000	4.0000	3.8600	3.8600	-22.800%	12	372	-97.409%
2026-02-04	5.2500	5.2500	5.0000	5.0000	-9.091%	5	375	-98.000%
2026-02-03	5.5000	5.5000	5.5000	5.5000	-13.386%	1	372	-98.182%
2026-02-02	6.5000	6.5000	6.3500	6.3500	+12.989%	40	372	-98.425%
2026-01-30	5.6200	5.6200	5.6200	5.6200	-2.261%	1	343	-98.221%
2026-01-29	5.7500	5.7500	5.7500	5.7500	-15.441%	3	342	-98.261%
2026-01-28	6.8000	6.8000	6.8000	6.8000	+16.239%	2	345	-98.529%
2026-01-27	5.8500	5.8500	5.8500	5.8500	+6.364%	1	343	-98.291%
2026-01-26	5.5000	5.5000	5.5000	5.5000	-0.901%	6	343	-98.182%
2026-01-23	5.4500	5.5500	5.4500	5.5500	+27.294%	3	338	-98.198%
2026-01-22	4.6800	4.6800	4.3600	4.3600	+6.083%	9	340	-97.706%
2026-01-21	4.1100	4.1100	4.1100	4.1100	-3.294%	20	339	-97.567%
2026-01-20	4.5600	4.5600	4.1500	4.2500	-25.439%	8	319	-97.647%
2026-01-15	5.7900	5.7900	5.7000	5.7000	+5.556%	3	314	-98.246%
2026-01-14	5.4000	5.4000	5.4000	5.4000	-11.475%	1	312	-98.148%
2026-01-13	6.5000	6.5000	6.1000	6.1000	-13.475%	6	312	-98.361%
2026-01-12	7.0500	7.0500	7.0500	7.0500	-1.399%	5	308	-98.582%
2026-01-09	7.0500	7.1500	7.0500	7.1500	+10.510%	25	311	-98.601%
2026-01-07	6.7500	6.7500	6.4700	6.4700	+2.698%	6	288	-98.454%
2026-01-06	6.3000	6.3000	6.1500	6.3000	+32.632%	4	288	-98.413%
2026-01-05	4.9500	4.9500	4.7500	4.7500	+14.458%	93	232	-97.895%
2026-01-02	4.9500	4.9500	4.1500	4.1500	-17.659%	3	232	-97.590%
2025-12-26	4.9500	5.0400	4.9500	5.0400	-1.946%	3	229	-98.016%
2025-12-24	5.1400	5.1400	5.1400	5.1400	+3.838%	1	226	-98.054%
2025-12-23	4.8800	4.9500	4.8800	4.9500	+5.319%	2	226	-97.980%
2025-12-15	4.7000	4.7000	4.7000	4.7000	-12.963%	13	224	-97.872%
2025-12-12	5.4500	5.4500	5.3600	5.4000	-15.493%	6	218	-98.148%
2025-12-05	6.4000	6.4000	6.3900	6.3900	+1.268%	2	219	-98.435%
2025-12-04	6.3100	6.3100	6.3100	6.3100	-7.206%	1	219	-98.415%
2025-12-03	7.1000	7.1000	6.8000	6.8000	-9.814%	83	220	-98.529%
2025-12-01	7.2000	7.5400	7.2000	7.5400	+12.370%	2	141	-98.674%
2025-11-26	6.5000	6.7100	6.5000	6.7100	+13.729%	2	139	-98.510%
2025-11-25	5.9000	5.9000	5.9000	5.9000	-1.667%	2	139	-98.305%
2025-11-24	6.0000	6.0000	6.0000	6.0000	+7.720%	1	139	-98.333%
2025-11-21	5.4500	5.6500	5.4500	5.5700	-3.966%	36	139	-98.205%
2025-11-20	6.4500	6.4500	5.8000	5.8000	-4.132%	3	107	-98.276%
2025-11-19	6.1500	6.1500	6.0500	6.0500	-7.634%	3	105	-98.347%
2025-11-18	6.3500	6.5500	6.3500	6.5500	-17.610%	2	105	-98.473%
2025-11-17	7.9500	7.9500	7.9500	7.9500	-14.700%	2	105	-98.742%
2025-11-13	9.3200	9.3200	9.3200	9.3200	-11.407%	10	105	-98.927%
2025-11-12	11.6100	11.6100	10.5200	10.5200	-10.847%	6	109	-99.049%
2025-11-11	11.5700	11.8000	11.5700	11.8000	+1.724%	5	109	-99.153%
2025-11-10	12.1500	12.1500	11.5600	11.6000	+6.422%	14	109	-99.138%
2025-11-06	10.6800	10.9500	10.6800	10.9000	-9.544%	13	105	-99.083%
2025-11-04	13.0000	13.0000	12.0500	12.0500	-11.722%	12	104	-99.170%
2025-11-03	13.8000	13.9500	13.6000	13.6500	+21.875%	69	35	-99.267%
2025-10-31	12.3500	12.3500	10.8000	11.2000	+54.270%	23	35	-99.107%
2025-10-30	7.2600	7.2600	7.2600	7.2600	-8.679%	1	23	-98.623%
2025-10-29	8.0000	8.0000	7.9500	7.9500	+5.298%	13	22	-98.742%
2025-10-28	7.2500	7.5500	7.2500	7.5500	+27.966%	9	10	-98.675%
2025-10-24	5.8300	5.9000	5.8300	5.9000	0.000%	2	1	-98.305%