Dark

AMZN20260918C330
AMZN Sep 18 2026 330.00 Call (AMZN260918C00330000)
option OPRA

EOD

Jul 2, 2026

1.11+4.717%(+0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.2200	1.2400	1.0600	1.1100	+4.717%	9	2,914	0.000%
2026-07-01	0.9400	1.2400	0.9400	1.0600	+2.913%	63	2,914	+4.717%
2026-06-30	0.9500	1.0900	0.9300	1.0300	+5.102%	26	2,919	+7.767%
2026-06-29	0.7500	1.3500	0.7500	0.9800	+68.966%	13	2,910	+13.265%
2026-06-26	0.6000	0.7000	0.5800	0.5800	-3.333%	14	2,908	+91.379%
2026-06-25	0.6800	0.6900	0.6000	0.6000	-33.333%	39	2,905	+85.000%
2026-06-24	0.8800	1.1300	0.8700	0.9000	+11.111%	183	2,894	+23.333%
2026-06-23	0.8900	0.8900	0.8100	0.8100	-18.182%	18	2,765	+37.037%
2026-06-22	1.2400	1.2400	0.9600	0.9900	-35.714%	63	2,768	+12.121%
2026-06-18	1.1000	1.5400	1.1000	1.5400	+20.313%	64	2,782	-27.922%
2026-06-17	1.3000	1.3200	1.2400	1.2800	-18.987%	230	2,782	-13.281%
2026-06-16	1.5000	1.7600	1.4700	1.5800	+7.483%	174	2,660	-29.747%
2026-06-15	1.4900	1.5600	1.4100	1.4700	+28.947%	394	2,781	-24.490%
2026-06-12	1.4800	1.4800	1.1000	1.1400	-19.149%	21	2,800	-2.632%
2026-06-11	1.2400	1.4100	1.1300	1.4100	+8.462%	322	2,802	-21.277%
2026-06-10	1.5200	1.5200	1.3000	1.3000	-30.851%	227	2,575	-14.615%
2026-06-09	1.8000	1.8800	1.6700	1.8800	+4.444%	94	2,378	-40.957%
2026-06-08	2.1300	2.1700	1.7400	1.8000	-18.919%	13	2,377	-38.333%
2026-06-05	2.6800	2.6900	2.2200	2.2200	-23.183%	35	2,378	-50.000%
2026-06-04	2.9000	2.9300	2.8300	2.8900	+13.780%	225	2,382	-61.592%
2026-06-03	3.2800	3.2800	2.4500	2.5400	-25.513%	694	2,401	-56.299%
2026-06-02	3.3100	4.0100	3.2000	3.4100	-12.564%	121	2,190	-67.449%
2026-06-01	4.0000	4.2300	3.8000	3.9000	-23.379%	46	2,183	-71.538%
2026-05-29	5.5500	5.5500	4.9000	5.0900	-10.545%	222	2,177	-78.193%
2026-05-28	4.9000	5.7000	4.6500	5.6900	+7.561%	1,754	2,180	-80.492%
2026-05-27	4.0500	5.3600	4.0500	5.2900	+48.179%	236	3,235	-79.017%
2026-05-26	4.3000	4.3000	3.5400	3.5700	-10.750%	150	3,259	-68.908%
2026-05-22	4.3500	4.3500	4.0000	4.0000	-8.046%	18	3,266	-72.250%
2026-05-21	3.5000	4.3500	3.5000	4.3500	+11.538%	48	3,261	-74.483%
2026-05-20	2.9600	3.9400	2.9600	3.9000	+25.806%	114	3,261	-71.538%
2026-05-19	3.2500	3.4000	2.6900	3.1000	-19.481%	95	3,217	-64.194%
2026-05-18	4.5000	4.5500	3.6100	3.8500	+2.667%	92	3,217	-71.169%
2026-05-15	3.8500	3.9500	3.6300	3.7500	-21.875%	228	3,217	-70.400%
2026-05-14	4.9300	5.1500	4.7000	4.8000	-6.796%	76	3,213	-76.875%
2026-05-13	4.1000	5.1500	4.0100	5.1500	+33.766%	113	3,137	-78.447%
2026-05-12	4.0500	4.1200	3.8500	3.8500	-22.222%	198	3,137	-71.169%
2026-05-11	5.7000	5.7000	4.9500	4.9500	-14.360%	74	3,137	-77.576%
2026-05-08	5.7500	5.8000	5.6500	5.7800	+6.055%	90	3,119	-80.796%
2026-05-07	6.6100	6.6100	5.4500	5.4500	-16.539%	101	3,101	-79.633%
2026-05-06	4.5500	6.7700	4.5500	6.5300	+3.981%	31	3,101	-83.002%
2026-05-05	7.1900	7.5000	5.9500	6.2800	+5.724%	215	3,100	-82.325%
2026-05-04	6.2500	7.1500	5.7000	5.9400	+11.445%	114	3,080	-81.313%
2026-05-01	4.8000	6.5500	4.8000	5.3300	+3.495%	173	3,140	-79.174%
2026-04-30	5.0500	5.1500	3.5000	5.1500	-11.966%	614	3,140	-78.447%
2026-04-29	4.9900	6.3200	4.9900	5.8500	+13.592%	2,128	3,449	-81.026%
2026-04-28	5.3500	5.5600	5.1400	5.1500	-11.966%	66	2,335	-78.447%
2026-04-27	6.1100	6.2700	5.7000	5.8500	-5.645%	121	2,311	-81.026%
2026-04-24	5.3200	6.3500	5.3200	6.2000	+33.333%	1,078	2,312	-82.097%
2026-04-23	4.6000	5.4000	4.5000	4.6500	+3.333%	57	1,533	-76.129%
2026-04-22	4.1500	4.5000	4.1300	4.5000	+20.000%	12	1,537	-75.333%
2026-04-21	4.3000	4.3000	3.7500	3.7500	+13.636%	45	1,537	-70.400%
2026-04-20	3.7500	3.7500	3.3000	3.3000	-16.456%	270	1,537	-66.364%
2026-04-17	4.5000	4.8000	3.9500	3.9500	+3.947%	571	1,543	-71.899%
2026-04-16	3.7000	3.8700	3.2000	3.8000	0.000%	6	1,554	-70.789%
2026-04-15	3.7600	3.8500	3.7500	3.8000	-6.634%	9	1,550	-70.789%
2026-04-14	3.3500	4.4000	3.0500	4.0700	+72.458%	25	1,545	-72.727%
2026-04-13	2.3600	2.4000	2.2600	2.3600	-1.667%	31	1,545	-52.966%
2026-04-10	2.2000	2.5200	2.2000	2.4000	+26.984%	150	1,544	-53.750%
2026-04-09	1.2500	1.8900	1.2500	1.8900	+98.947%	272	1,494	-41.270%
2026-04-08	0.9900	0.9900	0.9500	0.9500	+25.000%	2	1,639	+16.842%
2026-04-07	0.7000	0.7700	0.7000	0.7600	+11.765%	5	1,640	+46.053%
2026-04-06	0.6800	0.6800	0.6800	0.6800	-5.556%	20	1,636	+63.235%
2026-04-02	0.5900	0.7200	0.5900	0.7200	-2.703%	2	1,648	+54.167%
2026-04-01	0.6700	0.7400	0.6700	0.7400	+12.121%	8	1,648	+50.000%
2026-03-31	0.5900	0.6600	0.5800	0.6600	+26.923%	12	1,643	+68.182%
2026-03-30	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,640	+113.462%
2026-03-27	0.6000	0.6000	0.5200	0.5200	-32.468%	11	1,639	+113.462%
2026-03-26	0.7700	0.7700	0.7700	0.7700	-2.532%	1	1,632	+44.156%
2026-03-25	0.7700	0.7900	0.7700	0.7900	+16.176%	30	1,631	+40.506%
2026-03-24	0.6600	0.7100	0.6600	0.6800	-11.688%	9	1,626	+63.235%
2026-03-23	0.7700	0.7700	0.7700	0.7700	-1.282%	1	1,626	+44.156%
2026-03-20	0.7800	0.7800	0.7800	0.7800	-6.024%	1	1,626	+42.308%
2026-03-19	0.8900	0.8900	0.8300	0.8300	-7.778%	5	1,627	+33.735%
2026-03-18	0.9200	0.9300	0.9000	0.9000	-17.431%	13	1,627	+23.333%
2026-03-17	1.0900	1.0900	1.0900	1.0900	+13.542%	8	1,624	+1.835%
2026-03-16	0.9600	0.9600	0.9600	0.9600	-7.692%	26	1,616	+15.625%
2026-03-13	1.0000	1.0500	0.9900	1.0400	-4.587%	9	1,640	+6.731%
2026-03-12	1.1200	1.1400	1.0800	1.0900	-7.627%	12	1,633	+1.835%
2026-03-11	1.1400	1.1800	1.1400	1.1800	-4.065%	2	1,634	-5.932%
2026-03-10	1.2100	1.2400	1.2100	1.2300	-9.559%	7	1,636	-9.756%
2026-03-09	1.2200	1.3800	1.2200	1.3600	-20.930%	254	1,635	-18.382%
2026-03-05	1.7200	1.7200	1.7200	1.7200	+3.614%	1	1,409	-35.465%
2026-03-04	1.6800	1.6800	1.5500	1.6600	+23.881%	4	1,410	-33.133%
2026-03-03	1.2000	1.3400	1.1900	1.3400	-3.597%	37	1,411	-17.164%
2026-03-02	1.4200	1.4200	1.3900	1.3900	-11.465%	10	1,398	-20.144%
2026-02-27	1.5700	1.5700	1.5700	1.5700	0.000%	1	1,391	-29.299%
2026-02-26	1.5700	1.5700	1.5700	1.5700	-10.795%	1	1,390	-29.299%
2026-02-25	1.7400	1.7600	1.7400	1.7600	+1.734%	2	1,387	-36.932%
2026-02-24	1.6700	1.7300	1.6700	1.7300	+16.892%	8	1,387	-35.838%
2026-02-23	1.5700	1.5700	1.4800	1.4800	-16.854%	2	1,384	-25.000%
2026-02-20	1.8100	1.8100	1.6600	1.7800	+15.584%	51	1,384	-37.640%
2026-02-19	1.5600	1.5600	1.5400	1.5400	-6.098%	3	1,371	-27.922%
2026-02-18	1.6800	1.6900	1.6300	1.6400	+13.103%	10	1,369	-32.317%
2026-02-12	1.5400	1.5400	1.4500	1.4500	-14.201%	2	1,365	-23.448%
2026-02-11	1.6700	1.6900	1.6700	1.6900	-9.626%	17	1,366	-34.320%
2026-02-10	1.9100	1.9100	1.8500	1.8700	-5.076%	27	1,366	-40.642%
2026-02-09	1.7900	2.0000	1.7900	1.9700	+23.125%	62	1,377	-43.655%
2026-02-06	1.4600	1.8800	1.3800	1.6000	-55.556%	145	1,427	-30.625%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-21.739%	6	1,373	-69.167%
2026-02-04	4.8000	4.8000	4.6000	4.6000	-10.680%	7	1,370	-75.870%
2026-02-03	5.1500	5.1500	5.1500	5.1500	-13.445%	9	1,366	-78.447%
2026-02-02	5.9500	5.9500	5.9500	5.9500	+14.423%	1	1,366	-81.345%
2026-01-30	5.3000	5.3000	5.2000	5.2000	-5.455%	4	1,366	-78.654%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-5.172%	4	1,364	-79.818%
2026-01-27	4.9900	5.8000	4.9900	5.8000	+14.851%	6	1,368	-80.862%
2026-01-26	4.8700	5.0500	4.8700	5.0500	0.000%	8	1,372	-78.020%
2026-01-23	4.4400	5.0500	4.4400	5.0500	+21.687%	532	1,369	-78.020%
2026-01-22	4.0800	4.1500	4.0800	4.1500	-13.542%	3	1,502	-73.253%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,501	-76.875%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+4.167%	177	1,501	-77.800%
2026-01-14	4.8000	4.8000	4.8000	4.8000	-13.514%	2	1,482	-76.875%
2026-01-13	5.8500	5.8500	5.5500	5.5500	-13.953%	11	1,482	-80.000%
2026-01-12	6.4500	6.4500	6.4500	6.4500	0.000%	14	1,491	-82.791%
2026-01-09	6.4000	6.4500	6.4000	6.4500	+0.781%	101	1,485	-82.791%
2026-01-08	6.2400	6.5000	6.2400	6.4000	+1.587%	13	1,412	-82.656%
2026-01-07	6.3000	6.3000	6.3000	6.3000	+9.565%	1	1,402	-82.381%
2026-01-06	5.0300	5.7500	4.9500	5.7500	+33.721%	8	1,402	-80.696%
2026-01-05	4.6700	4.6700	4.3000	4.3000	+3.614%	114	1,353	-74.186%
2025-12-30	4.1500	4.1500	4.1500	4.1500	-7.159%	1	1,353	-73.253%
2025-12-29	4.4700	4.4700	4.4700	4.4700	-4.894%	1	1,354	-75.168%
2025-12-24	4.5000	4.7000	4.5000	4.7000	+2.174%	6	1,354	-76.383%
2025-12-23	4.6000	4.6000	4.6000	4.6000	+15.869%	10	1,354	-75.870%
2025-12-22	3.9700	3.9700	3.9700	3.9700	-3.171%	5	1,353	-72.040%
2025-12-19	4.1000	4.1000	4.1000	4.1000	-7.865%	5	1,356	-72.927%
2025-12-18	4.4500	4.4500	4.4500	4.4500	+11.250%	1	1,361	-75.056%
2025-12-17	4.0000	4.0000	4.0000	4.0000	+2.564%	4	1,360	-72.250%
2025-12-16	3.9000	3.9000	3.9000	3.9000	-5.109%	2	1,364	-71.538%
2025-12-15	4.4500	4.4500	4.1000	4.1100	-28.646%	44	1,364	-72.993%
2025-12-10	5.7600	5.7600	5.7600	5.7600	+5.688%	12	1,382	-80.729%
2025-12-08	5.4500	5.4500	5.4500	5.4500	-8.403%	1	1,394	-79.633%
2025-12-04	5.8500	5.9500	5.8500	5.9500	-7.031%	25	1,393	-81.345%
2025-12-03	6.4000	6.4000	6.4000	6.4000	-6.158%	1	1,393	-82.656%
2025-12-01	6.6300	6.9400	6.6300	6.8200	+7.741%	18	1,392	-83.724%
2025-11-28	6.3300	6.3300	6.3300	6.3300	+5.500%	3	1,401	-82.464%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+0.503%	3	1,397	-81.500%
2025-11-25	5.9700	5.9700	5.9700	5.9700	+4.188%	5	1,397	-81.407%
2025-11-24	5.7300	5.7300	5.7300	5.7300	+11.262%	1	1,392	-80.628%
2025-11-21	4.7800	5.3000	4.7800	5.1500	0.000%	10	1,393	-78.447%
2025-11-20	5.3000	5.3000	5.1500	5.1500	-5.157%	18	1,393	-78.447%
2025-11-19	5.6000	5.6000	5.4300	5.4300	-9.045%	5	1,402	-79.558%
2025-11-18	6.6500	6.6500	5.8200	5.9700	-31.379%	8	1,403	-81.407%
2025-11-13	8.5200	8.7000	8.3800	8.7000	-9.375%	18	1,409	-87.241%
2025-11-12	10.8500	10.8500	9.6000	9.6000	-12.807%	21	1,427	-88.438%
2025-11-11	11.0100	11.0100	11.0100	11.0100	+2.419%	1	1,422	-89.918%
2025-11-10	11.3500	11.3500	10.4200	10.7500	+6.436%	8	1,422	-89.674%
2025-11-06	9.8400	10.1000	9.8400	10.1000	-6.047%	11	1,423	-89.010%
2025-11-05	10.2200	10.7500	10.2200	10.7500	-3.153%	12	1,416	-89.674%
2025-11-04	11.7000	11.7600	11.1000	11.1000	-10.915%	4	1,414	-90.000%
2025-11-03	13.2800	13.6000	12.4500	12.4600	+23.489%	52	1,372	-91.091%
2025-10-31	11.4500	11.5500	9.7200	10.0900	+55.231%	103	1,372	-88.999%
2025-10-30	6.8500	6.9800	6.5000	6.5000	-8.451%	36	1,368	-82.923%
2025-10-29	7.1000	7.3200	7.1000	7.1000	+2.158%	109	1,373	-84.366%
2025-10-28	6.3000	7.0300	6.2900	6.9500	+13.934%	22	1,403	-84.029%
2025-10-27	5.9700	6.2200	5.9700	6.1000	+7.965%	13	1,404	-81.803%
2025-10-24	5.3500	5.6500	5.3500	5.6500	+7.619%	13	1,404	-80.354%
2025-10-23	5.2600	5.3600	5.2100	5.2500	+3.960%	5	1,403	-78.857%
2025-10-22	5.0000	5.0500	5.0000	5.0500	-6.134%	3	1,403	-78.020%
2025-10-21	5.0000	5.4100	5.0000	5.3800	+19.556%	74	1,403	-79.368%
2025-10-20	4.4700	4.5200	4.4700	4.5000	+1.124%	41	1,395	-75.333%
2025-10-17	4.6500	4.6500	4.4500	4.4500	-6.316%	116	1,385	-75.056%
2025-10-16	5.1100	5.1800	4.7500	4.7500	-3.061%	203	1,447	-76.632%
2025-10-15	4.9000	4.9000	4.7900	4.9000	-0.407%	1,252	1,520	-77.347%
2025-10-14	4.8000	4.9700	4.7200	4.9200	+3.579%	19	392	-77.439%
2025-10-13	4.7500	4.7500	4.7500	4.7500	+2.151%	10	392	-76.632%
2025-10-10	5.3400	5.3400	4.6500	4.6500	-20.513%	11	392	-76.129%
2025-10-09	5.3500	5.8500	5.2000	5.8500	+8.939%	5	391	-81.026%
2025-10-08	5.0500	5.5500	5.0500	5.3700	+11.642%	113	387	-79.330%
2025-10-07	4.9000	4.9000	4.8100	4.8100	-3.992%	65	314	-76.923%
2025-10-06	5.0100	5.0100	5.0100	5.0100	+13.864%	20	309	-77.844%
2025-10-01	4.2900	4.5000	4.2900	4.4000	-3.297%	27	319	-74.773%
2025-09-29	4.5500	4.5500	4.5500	4.5500	+0.887%	1	295	-75.604%
2025-09-26	4.6000	4.6200	4.4000	4.5100	-5.053%	10	295	-75.388%
2025-09-24	4.8200	4.8200	4.7500	4.7500	+1.064%	2	286	-76.632%
2025-09-23	5.1200	5.1200	4.7000	4.7000	-19.658%	23	285	-76.383%
2025-09-19	6.1500	6.1500	5.8500	5.8500	+3.540%	11	275	-81.026%
2025-09-17	5.7500	5.7500	5.6500	5.6500	-11.024%	10	275	-80.354%
2025-09-16	6.2900	6.5500	6.2900	6.3500	+9.483%	47	271	-82.520%
2025-09-15	6.0000	6.0500	5.8000	5.8000	+16.935%	5	246	-80.862%
2025-09-12	5.0000	5.0600	4.9600	4.9600	-5.524%	4	242	-77.621%
2025-09-11	5.2500	5.2500	5.2500	5.2500	+0.382%	10	241	-78.857%
2025-09-10	5.5500	5.5500	5.2300	5.2300	-16.984%	2	231	-78.776%
2025-09-09	6.3000	6.3000	6.3000	6.3000	+5.882%	1	233	-82.381%
2025-09-08	5.9000	5.9600	5.9000	5.9500	+11.007%	17	232	-81.345%
2025-09-04	5.2000	5.3600	5.2000	5.3600	+28.537%	22	234	-79.291%
2025-09-03	4.1700	4.1700	4.1700	4.1700	-10.707%	1	232	-73.381%
2025-08-29	4.7000	4.7000	4.6700	4.6700	-6.413%	2	232	-76.231%
2025-08-28	5.0200	5.0800	4.9900	4.9900	+7.082%	3	232	-77.756%
2025-08-26	4.4300	4.6600	4.4300	4.6600	-2.917%	3	231	-76.180%
2025-08-22	4.5000	4.8000	4.5000	4.8000	+32.964%	3	231	-76.875%
2025-08-21	3.6100	3.6100	3.6100	3.6100	-24.792%	25	230	-69.252%
2025-08-19	4.8000	4.8000	4.8000	4.8000	-1.031%	4	213	-76.875%
2025-08-18	4.8500	4.8500	4.8500	4.8500	-12.613%	2	213	-77.113%
2025-08-15	5.5500	5.5500	5.5500	5.5500	-0.893%	1	215	-80.000%
2025-08-14	5.1000	5.6000	5.0500	5.6000	+27.563%	21	215	-80.179%
2025-08-13	4.2800	4.3900	4.2800	4.3900	+11.139%	2	210	-74.715%
2025-08-12	3.9700	4.0400	3.9500	3.9500	-4.819%	12	209	-71.899%
2025-08-11	4.1500	4.1500	4.1500	4.1500	-6.742%	1	208	-73.253%
2025-08-08	4.4500	4.4500	4.4500	4.4500	-8.247%	5	208	-75.056%
2025-08-07	4.8500	4.8500	4.8500	4.8500	+14.118%	1	208	-77.113%
2025-08-06	3.9000	4.3500	3.9000	4.2500	+15.489%	21	208	-73.882%
2025-08-05	3.7500	3.7500	3.6800	3.6800	+9.851%	3	208	-69.837%
2025-08-04	3.7000	3.7000	3.3500	3.3500	-10.667%	22	209	-66.866%
2025-08-01	4.6300	4.6300	3.7500	3.7500	-47.183%	9	202	-70.400%
2025-07-31	6.6000	7.3000	6.6000	7.1000	+20.543%	6	193	-84.366%
2025-07-30	5.8100	5.8900	5.8100	5.8900	-3.915%	2	192	-81.154%
2025-07-28	6.1500	6.3000	6.1100	6.1300	+0.822%	43	191	-81.892%
2025-07-25	5.9700	6.0800	5.9700	6.0800	-6.462%	2	156	-81.743%
2025-07-24	6.5000	6.5000	6.5000	6.5000	+16.071%	1	156	-82.923%
2025-07-23	5.7500	5.7500	5.6000	5.6000	-1.754%	5	155	-80.179%
2025-07-22	5.7300	5.7300	5.7000	5.7000	-5.785%	2	153	-80.526%
2025-07-21	5.8500	6.0500	5.8500	6.0500	+6.890%	106	153	-81.653%
2025-07-18	5.6600	5.6600	5.6600	5.6600	-1.565%	3	47	-80.389%
2025-07-16	5.6000	5.8000	5.6000	5.7500	-4.959%	6	44	-80.696%
2025-07-15	6.1000	6.1000	5.9000	6.0500	+2.891%	11	44	-81.653%
2025-07-14	6.0000	6.1000	5.8800	5.8800	-4.390%	36	37	-81.122%
2025-07-11	6.0000	6.1500	6.0000	6.1500	+10.811%	8	17	-81.951%
2025-07-10	5.5500	5.5500	5.5500	5.5500	-5.128%	1	9	-80.000%
2025-07-09	5.8500	5.8500	5.8500	5.8500	+6.364%	1	9	-81.026%
2025-07-08	5.8000	5.8000	5.4300	5.5000	0.000%	10	0	-79.818%