Dark

AMZN20260918C340
AMZN Sep 18 2026 340.00 Call (AMZN260918C00340000)
option OPRA

EOD

Aug 20, 2026

0.0500-28.571%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0800	0.0800	0.0300	0.0500	-28.571%	11	6,147	0.000%
2026-08-19	0.0700	0.0700	0.0500	0.0700	+40.000%	6	6,148	-28.571%
2026-08-18	0.0500	0.0900	0.0500	0.0500	-16.667%	3	6,149	0.000%
2026-08-17	0.1000	0.1000	0.0500	0.0600	-25.000%	17	6,149	-16.667%
2026-08-14	0.0900	0.1300	0.0700	0.0800	-20.000%	24	6,161	-37.500%
2026-08-13	0.1100	0.1100	0.0800	0.1000	-16.667%	26	6,172	-50.000%
2026-08-12	0.1400	0.1500	0.1100	0.1200	-20.000%	21	6,172	-58.333%
2026-08-11	0.2600	0.2600	0.1500	0.1500	-54.545%	35	6,183	-66.667%
2026-08-10	0.3600	0.4300	0.3100	0.3300	+10.000%	47	6,194	-84.848%
2026-08-07	0.4300	0.4400	0.3000	0.3000	-11.765%	14	6,193	-83.333%
2026-08-06	0.4300	0.4300	0.3200	0.3400	-15.000%	24	6,194	-85.294%
2026-08-05	1.0000	1.0000	0.3900	0.4000	-48.718%	92	6,186	-87.500%
2026-08-04	0.7700	0.8500	0.6200	0.7800	-35.000%	1,344	6,159	-93.590%
2026-08-03	0.9700	1.3400	0.9700	1.2000	+166.667%	3,722	4,898	-95.833%
2026-07-31	0.4200	0.4600	0.3900	0.4500	+150.000%	50	2,217	-88.889%
2026-07-30	0.1400	0.2000	0.1400	0.1800	+80.000%	112	2,212	-72.222%
2026-07-29	0.1100	0.1300	0.0900	0.1000	0.000%	53	2,241	-50.000%
2026-07-28	0.1000	0.1100	0.1000	0.1000	-16.667%	61	2,191	-50.000%
2026-07-27	0.1200	0.1200	0.1200	0.1200	+9.091%	5	2,139	-58.333%
2026-07-24	0.2000	0.2000	0.1100	0.1100	-45.000%	150	2,139	-54.545%
2026-07-23	0.2600	0.2600	0.2000	0.2000	-35.484%	125	2,089	-75.000%
2026-07-22	0.3600	0.3600	0.3100	0.3100	-34.043%	15	2,091	-83.871%
2026-07-21	0.4400	0.4700	0.4400	0.4700	-12.963%	6	2,101	-89.362%
2026-07-20	0.6000	0.6500	0.5300	0.5400	-16.923%	24	2,102	-90.741%
2026-07-17	0.5000	0.6500	0.5000	0.6500	-23.529%	26	2,087	-92.308%
2026-07-16	1.0100	1.0100	0.8500	0.8500	-13.265%	29	2,083	-94.118%
2026-07-15	0.7100	1.0100	0.7100	0.9800	+58.065%	86	2,082	-94.898%
2026-07-14	0.6300	0.6300	0.6200	0.6200	-19.481%	4	2,030	-91.935%
2026-07-13	0.7400	0.7700	0.7200	0.7700	+8.451%	58	2,034	-93.506%
2026-07-10	0.7300	0.7300	0.7100	0.7100	+10.938%	3	2,035	-92.958%
2026-07-09	0.5800	0.6400	0.5800	0.6400	+6.667%	75	2,035	-92.188%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-35.484%	4	2,034	-91.667%
2026-07-07	0.9300	0.9300	0.9300	0.9300	+16.250%	16	2,035	-94.624%
2026-07-06	0.8300	0.8300	0.8000	0.8000	-10.112%	12	2,030	-93.750%
2026-07-02	0.8900	0.8900	0.8900	0.8900	+4.706%	1	2,020	-94.382%
2026-07-01	0.8000	0.8500	0.8000	0.8500	+7.595%	5	2,020	-94.118%
2026-06-30	0.7600	0.7900	0.7600	0.7900	+3.947%	11	2,019	-93.671%
2026-06-29	0.7700	0.8500	0.7600	0.7600	+55.102%	108	2,018	-93.421%
2026-06-26	0.4500	0.4900	0.4500	0.4900	+16.667%	302	2,023	-89.796%
2026-06-25	0.4900	0.4900	0.4200	0.4200	-37.313%	1,168	2,117	-88.095%
2026-06-24	0.6500	0.7000	0.6500	0.6700	+13.559%	169	1,218	-92.537%
2026-06-23	0.5900	0.5900	0.5900	0.5900	-20.270%	20	1,266	-91.525%
2026-06-22	0.9500	0.9500	0.7400	0.7400	-36.752%	75	1,266	-93.243%
2026-06-18	0.9000	1.2100	0.9000	1.1700	+30.000%	25	1,246	-95.726%
2026-06-17	1.0200	1.0200	0.9000	0.9000	-31.818%	15	1,246	-94.444%
2026-06-16	1.1100	1.3500	1.1100	1.3200	+20.000%	222	1,240	-96.212%
2026-06-15	1.1400	1.2100	1.0500	1.1000	+27.907%	1,703	1,365	-95.455%
2026-06-12	0.9600	0.9600	0.8300	0.8600	-9.474%	403	2,789	-94.186%
2026-06-11	0.9500	0.9500	0.8800	0.9500	-3.061%	657	2,399	-94.737%
2026-06-10	1.1000	1.1000	0.9600	0.9800	-28.467%	1,374	1,765	-94.898%
2026-06-09	1.4000	1.4000	1.3700	1.3700	+0.735%	21	693	-96.350%
2026-06-08	1.7000	1.7000	1.3600	1.3600	-20.000%	26	694	-96.324%
2026-06-05	2.1000	2.1000	1.7000	1.7000	-23.767%	11	696	-97.059%
2026-06-04	2.2600	2.3000	2.2000	2.2300	+11.500%	137	706	-97.758%
2026-06-03	2.5500	2.5500	1.9200	2.0000	-29.329%	115	712	-97.500%
2026-06-02	2.8000	3.2500	2.7800	2.8300	-11.563%	103	713	-98.233%
2026-06-01	3.1000	3.3000	2.9600	3.2000	-18.987%	119	713	-98.438%
2026-05-29	4.2300	4.4000	3.7500	3.9500	-7.494%	52	713	-98.734%
2026-05-28	3.8500	4.2700	3.5500	4.2700	+6.750%	188	709	-98.829%
2026-05-27	3.4500	4.1500	3.4500	4.0000	+36.519%	164	708	-98.750%
2026-05-26	2.9500	2.9500	2.6500	2.9300	-10.942%	167	699	-98.294%
2026-05-22	3.2000	3.2900	3.1100	3.2900	-0.303%	14	685	-98.480%
2026-05-21	2.5800	3.3000	2.5800	3.3000	+17.857%	94	677	-98.485%
2026-05-20	2.5300	3.0100	2.5300	2.8000	+25.000%	156	677	-98.214%
2026-05-19	2.5400	2.5400	1.9800	2.2400	-22.222%	197	601	-97.768%
2026-05-18	3.2700	3.4800	2.6900	2.8800	+1.767%	282	601	-98.264%
2026-05-15	3.0100	3.0500	2.7400	2.8300	-22.039%	112	601	-98.233%
2026-05-14	3.6600	3.7900	3.5700	3.6300	-5.714%	57	617	-98.623%
2026-05-13	2.9400	3.9100	2.9000	3.8500	+36.042%	49	579	-98.701%
2026-05-12	3.0500	3.1800	2.8000	2.8300	-27.062%	75	579	-98.233%
2026-05-11	4.2000	4.3300	3.7900	3.8800	-11.818%	35	579	-98.711%
2026-05-08	4.0500	4.5500	4.0500	4.4000	+2.326%	59	581	-98.864%
2026-05-07	4.8300	4.9000	4.2500	4.3000	-16.988%	65	605	-98.837%
2026-05-06	4.6000	5.2900	4.4700	5.1800	+6.148%	23	608	-99.035%
2026-05-05	5.7500	5.7500	4.7100	4.8800	+1.667%	121	605	-98.975%
2026-05-04	4.6500	5.4200	4.4500	4.8000	+17.073%	139	590	-98.958%
2026-05-01	3.5300	5.2000	3.5300	4.1000	+17.143%	80	596	-98.780%
2026-04-30	3.3500	3.5000	2.8700	3.5000	-24.078%	74	596	-98.571%
2026-04-29	4.8500	5.0500	4.4500	4.6100	+3.596%	75	616	-98.915%
2026-04-28	4.4500	4.4500	4.4500	4.4500	-4.301%	2	606	-98.876%
2026-04-27	4.6100	4.9800	4.6100	4.6500	-8.284%	57	607	-98.925%
2026-04-24	4.2000	5.0700	4.2000	5.0700	+41.226%	43	600	-99.014%
2026-04-23	3.5900	4.1300	3.5200	3.5900	+13.249%	146	576	-98.607%
2026-04-22	3.0800	3.2600	3.0800	3.1700	+4.620%	66	628	-98.423%
2026-04-21	3.2000	3.2800	3.0300	3.0300	+6.316%	40	620	-98.350%
2026-04-20	2.9500	2.9500	2.8500	2.8500	-16.176%	2	620	-98.246%
2026-04-17	3.5000	3.5000	3.3500	3.4000	+13.333%	97	620	-98.529%
2026-04-16	2.5800	3.0200	2.5800	3.0000	-0.662%	6	609	-98.333%
2026-04-15	3.0300	3.0300	2.9200	3.0200	-5.625%	32	612	-98.344%
2026-04-14	2.3600	3.5000	2.3600	3.2000	+76.796%	14	592	-98.438%
2026-04-13	1.8000	1.8100	1.8000	1.8100	-1.630%	9	587	-97.238%
2026-04-10	1.9100	1.9900	1.8300	1.8400	+37.313%	9	587	-97.283%
2026-04-09	1.0300	1.5000	1.0300	1.3400	+135.088%	62	591	-96.269%
2026-04-07	0.5000	0.5700	0.5000	0.5700	+18.750%	13	560	-91.228%
2026-04-02	0.4800	0.4800	0.4800	0.4800	-12.727%	25	558	-89.583%
2026-04-01	0.5000	0.5500	0.5000	0.5500	+34.146%	40	558	-90.909%
2026-03-27	0.4400	0.4400	0.4100	0.4100	-29.310%	7	558	-87.805%
2026-03-26	0.5800	0.5800	0.5800	0.5800	-1.695%	1	564	-91.379%
2026-03-25	0.5900	0.5900	0.5900	0.5900	+13.462%	40	563	-91.525%
2026-03-24	0.5200	0.5200	0.5200	0.5200	-10.345%	5	563	-90.385%
2026-03-23	0.6100	0.6100	0.5800	0.5800	-1.695%	45	566	-91.379%
2026-03-20	0.5900	0.5900	0.5900	0.5900	-15.714%	1	561	-91.525%
2026-03-18	0.7000	0.7000	0.7000	0.7000	-6.667%	1	560	-92.857%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-7.407%	1	560	-93.333%
2026-03-13	0.7400	0.8100	0.7300	0.8100	-8.989%	8	560	-93.827%
2026-03-12	0.8800	0.8900	0.8500	0.8900	-5.319%	8	552	-94.382%
2026-03-10	1.0000	1.0000	0.9400	0.9400	-20.339%	2	555	-94.681%
2026-03-06	1.1700	1.2100	1.1500	1.1800	-13.869%	11	555	-95.763%
2026-03-05	1.3200	1.4000	1.3200	1.3700	-0.725%	136	555	-96.350%
2026-03-04	1.2100	1.3800	1.2100	1.3800	+33.981%	50	420	-96.377%
2026-03-03	0.9000	1.0300	0.9000	1.0300	-23.134%	3	416	-95.146%
2026-02-27	1.2600	1.3400	1.2600	1.3400	-3.597%	6	415	-96.269%
2026-02-25	1.4100	1.4100	1.3900	1.3900	-1.418%	3	410	-96.403%
2026-02-24	1.2800	1.4100	1.2800	1.4100	+17.500%	5	410	-96.454%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-18.919%	15	407	-95.833%
2026-02-20	1.4800	1.4800	1.4800	1.4800	+16.535%	10	407	-96.622%
2026-02-19	1.2700	1.2700	1.2700	1.2700	-5.224%	1	407	-96.063%
2026-02-18	1.3400	1.3500	1.3400	1.3400	+16.522%	5	407	-96.269%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-0.862%	1	406	-95.652%
2026-02-13	1.1700	1.1700	1.1600	1.1600	-0.855%	3	406	-95.690%
2026-02-12	1.3200	1.3200	1.1700	1.1700	-17.606%	2	406	-95.726%
2026-02-11	1.4300	1.4300	1.4200	1.4200	-19.774%	21	405	-96.479%
2026-02-10	1.7700	1.7700	1.7700	1.7700	+15.686%	15	425	-97.175%
2026-02-06	1.2600	1.6500	1.2600	1.5300	-48.658%	52	439	-96.732%
2026-02-05	2.9800	2.9800	2.8700	2.9800	-20.533%	3	409	-98.322%
2026-02-04	4.1000	4.1000	3.7500	3.7500	-21.053%	7	408	-98.667%
2026-02-02	4.8000	4.8500	4.7500	4.7500	-5.941%	5	410	-98.947%
2026-01-27	4.3400	5.0500	4.3400	5.0500	+26.250%	20	409	-99.010%
2026-01-26	4.1000	4.1500	4.0000	4.0000	+1.266%	15	409	-98.750%
2026-01-23	3.2500	3.9500	3.2500	3.9500	+19.697%	3	396	-98.734%
2026-01-22	3.2400	3.3000	3.2400	3.3000	-21.429%	2	393	-98.485%
2026-01-15	4.2000	4.2000	4.2000	4.2000	+6.599%	5	392	-98.810%
2026-01-14	4.2000	4.2000	3.9300	3.9400	-18.087%	25	392	-98.731%
2026-01-13	4.8100	4.8100	4.8100	4.8100	-7.322%	15	403	-98.960%
2026-01-12	5.3500	5.3500	5.1900	5.1900	-1.143%	8	388	-99.037%
2026-01-09	4.8000	5.2500	4.8000	5.2500	0.000%	24	380	-99.048%
2026-01-08	5.2500	5.2500	5.2500	5.2500	+10.526%	1	388	-99.048%
2026-01-07	5.3000	5.3000	4.7500	4.7500	+3.261%	4	387	-98.947%
2026-01-06	4.4600	4.6000	4.4600	4.6000	+31.429%	10	385	-98.913%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+9.718%	1	384	-98.571%
2026-01-02	3.1400	3.1900	3.1400	3.1900	-7.536%	2	384	-98.433%
2025-12-31	3.4500	3.4700	3.4500	3.4500	-6.757%	4	386	-98.551%
2025-12-26	3.7000	3.7000	3.7000	3.7000	+1.093%	3	386	-98.649%
2025-12-23	3.6700	3.6700	3.6600	3.6600	+6.087%	2	385	-98.634%
2025-12-22	3.4500	3.4500	3.4500	3.4500	-0.576%	1	383	-98.551%
2025-12-15	3.7200	3.7200	3.4700	3.4700	-29.184%	11	382	-98.559%
2025-12-10	4.9500	4.9500	4.8000	4.9000	+6.522%	28	388	-98.980%
2025-12-09	4.6000	4.6000	4.6000	4.6000	-3.564%	3	390	-98.913%
2025-12-08	4.7700	4.7700	4.7700	4.7700	-15.575%	5	389	-98.952%
2025-12-03	5.6500	5.6500	5.6500	5.6500	-5.833%	2	389	-99.115%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+2.740%	3	389	-99.167%
2025-12-01	5.8600	5.8600	5.8400	5.8400	+10.606%	3	389	-99.144%
2025-11-26	5.2800	5.2800	5.2800	5.2800	+24.235%	1	388	-99.053%
2025-11-21	4.2000	4.4500	4.2000	4.2500	-0.468%	5	388	-98.824%
2025-11-20	5.1000	5.1000	4.2700	4.2700	-9.725%	4	386	-98.829%
2025-11-19	4.7300	4.7300	4.7300	4.7300	-12.407%	4	386	-98.943%
2025-11-18	5.3500	5.4000	5.3500	5.4000	-13.600%	6	387	-99.074%
2025-11-17	6.2500	6.2500	6.2500	6.2500	-11.348%	1	387	-99.200%
2025-11-14	7.0500	7.0500	7.0500	7.0500	-4.082%	1	386	-99.291%
2025-11-13	7.1200	7.3500	7.1000	7.3500	-11.976%	7	387	-99.320%
2025-11-12	8.3500	8.3500	8.3500	8.3500	-10.886%	1	380	-99.401%
2025-11-11	9.3700	9.3700	9.3700	9.3700	+1.848%	4	380	-99.466%
2025-11-10	9.6500	9.6500	9.2000	9.2000	+19.481%	2	384	-99.457%
2025-11-07	7.7300	7.7300	7.7000	7.7000	-8.768%	101	382	-99.351%
2025-11-06	9.2400	9.2400	8.2000	8.4400	-7.253%	122	282	-99.408%
2025-11-05	8.9500	9.1000	8.8500	9.1000	-14.953%	105	254	-99.451%
2025-11-04	10.7000	10.7000	10.7000	10.7000	-1.109%	1	248	-99.533%
2025-11-03	11.6000	12.0000	10.8200	10.8200	+26.402%	58	224	-99.538%
2025-10-31	9.4800	9.4800	8.3900	8.5600	+52.857%	35	224	-99.416%
2025-10-30	5.5900	6.0800	5.5900	5.6000	-8.943%	107	240	-99.107%
2025-10-29	5.8500	6.3900	5.8500	6.1500	+6.034%	42	219	-99.187%
2025-10-28	5.3500	5.8000	5.2300	5.8000	+12.621%	77	222	-99.138%
2025-10-27	5.1500	5.1500	5.1500	5.1500	+11.957%	15	220	-99.029%
2025-10-24	4.5500	4.6000	4.5500	4.6000	+2.222%	20	220	-98.913%
2025-10-23	4.4500	4.5600	4.4200	4.5000	+4.651%	132	240	-98.889%
2025-10-22	4.3000	4.6700	4.1800	4.3000	-4.444%	245	341	-98.837%
2025-10-21	4.5700	4.5800	4.4200	4.5000	+14.213%	73	231	-98.889%
2025-10-20	3.8500	3.9800	3.7200	3.9400	+2.338%	67	238	-98.731%
2025-10-17	4.0400	4.0400	3.8500	3.8500	-5.405%	15	231	-98.701%
2025-10-16	4.4000	4.4500	4.0700	4.0700	0.000%	102	226	-98.771%
2025-10-15	4.2000	4.3300	4.0700	4.0700	-1.928%	11	202	-98.771%
2025-10-14	4.2800	4.3000	4.1200	4.1500	-3.488%	80	198	-98.795%
2025-10-10	4.4500	4.4500	4.3000	4.3000	-11.340%	26	188	-98.837%
2025-10-09	4.3500	4.8500	4.3500	4.8500	+19.458%	9	203	-98.969%
2025-10-07	3.9500	4.1300	3.9500	4.0600	+0.495%	77	201	-98.768%
2025-10-06	3.7300	4.0400	3.7300	4.0400	+9.189%	8	197	-98.762%
2025-10-03	3.7700	3.7700	3.7000	3.7000	-3.896%	8	201	-98.649%
2025-10-02	3.7000	3.8500	3.7000	3.8500	+5.479%	6	197	-98.701%
2025-10-01	3.6500	3.6500	3.6500	3.6500	+4.286%	1	191	-98.630%
2025-09-30	3.6500	3.6500	3.5000	3.5000	-7.895%	2	191	-98.571%
2025-09-29	3.7500	4.0000	3.7500	3.8000	0.000%	5	189	-98.684%
2025-09-26	3.7000	3.8000	3.7000	3.8000	+4.110%	3	187	-98.684%
2025-09-25	3.6500	3.7500	3.5500	3.6500	-10.319%	35	188	-98.630%
2025-09-24	4.0700	4.0700	4.0700	4.0700	+4.359%	3	178	-98.771%
2025-09-23	4.3000	4.3000	3.9000	3.9000	-17.021%	42	177	-98.718%
2025-09-19	5.0000	5.0000	4.7000	4.7000	-6.000%	22	158	-98.936%
2025-09-18	5.0000	5.0000	5.0000	5.0000	-9.910%	1	149	-99.000%
2025-09-16	5.5500	5.5500	5.5500	5.5500	+15.385%	2	149	-99.099%
2025-09-15	5.0500	5.0500	4.8100	4.8100	+11.860%	50	148	-98.960%
2025-09-11	4.2500	4.3500	4.2500	4.3000	+0.467%	7	144	-98.837%
2025-09-10	4.3000	4.3500	4.2500	4.2800	-6.957%	5	139	-98.832%
2025-09-04	4.1000	4.6000	4.1000	4.6000	+37.313%	71	139	-98.913%
2025-09-03	3.3500	3.3500	3.3500	3.3500	+1.515%	1	107	-98.507%
2025-09-02	3.3000	3.3000	3.3000	3.3000	-12.929%	1	106	-98.485%
2025-08-29	3.7900	3.7900	3.7900	3.7900	-0.525%	1	106	-98.681%
2025-08-27	3.8100	3.8100	3.8100	3.8100	+0.263%	1	106	-98.688%
2025-08-25	3.8000	3.8000	3.8000	3.8000	+18.750%	1	106	-98.684%
2025-08-21	3.2000	3.2000	3.2000	3.2000	-8.571%	10	107	-98.438%
2025-08-20	3.5000	3.5000	3.5000	3.5000	-13.580%	1	97	-98.571%
2025-08-19	4.0500	4.0500	4.0500	4.0500	-0.246%	1	96	-98.765%
2025-08-18	4.1900	4.1900	4.0600	4.0600	-5.361%	6	96	-98.768%
2025-08-15	4.2200	4.2900	4.2200	4.2900	-7.742%	2	95	-98.834%
2025-08-14	4.0000	4.6500	4.0000	4.6500	+38.806%	3	95	-98.925%
2025-08-12	3.3500	3.3500	3.3500	3.3500	-4.286%	5	94	-98.507%
2025-08-11	3.5000	3.5000	3.5000	3.5000	-4.110%	1	89	-98.571%
2025-08-08	3.6500	3.6500	3.6500	3.6500	-10.976%	5	88	-98.630%
2025-08-07	4.1000	4.1000	4.1000	4.1000	+25.000%	23	83	-98.780%
2025-08-06	3.3000	3.3000	3.2800	3.2800	+13.889%	2	83	-98.476%
2025-08-05	3.0400	3.0500	2.8800	2.8800	+1.767%	3	83	-98.264%
2025-08-04	3.2500	3.2500	2.8300	2.8300	-11.563%	14	81	-98.233%
2025-08-01	3.5500	3.5500	3.1500	3.2000	-46.218%	32	73	-98.438%
2025-07-31	5.1200	6.1000	5.1200	5.9500	+26.596%	40	51	-99.160%
2025-07-30	4.7700	4.8000	4.7000	4.7000	-3.689%	3	19	-98.936%
2025-07-29	4.8000	4.8800	4.7800	4.8800	-4.314%	5	16	-98.975%
2025-07-28	5.1000	5.1000	5.1000	5.1000	+0.990%	4	14	-99.020%
2025-07-24	5.0500	5.0500	5.0500	5.0500	0.000%	10	10	-99.010%