Dark

AMZN20260918C350
AMZN Sep 18 2026 350.00 Call (AMZN260918C00350000)
option OPRA

EOD

Jul 2, 2026

0.6400+14.286%(+0.0800)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.6000	0.6900	0.5900	0.6400	+14.286%	196	12,627	0.000%
2026-07-01	0.4400	0.6600	0.4400	0.5600	+3.704%	84	12,627	+14.286%
2026-06-30	0.5000	0.5700	0.4500	0.5400	+3.846%	124	12,604	+18.519%
2026-06-29	0.5100	0.7000	0.5000	0.5200	+62.500%	138	12,502	+23.077%
2026-06-26	0.3000	0.3600	0.3000	0.3200	-11.111%	37	12,514	+100.000%
2026-06-25	0.3500	0.3600	0.3000	0.3600	-20.000%	73	12,492	+77.778%
2026-06-24	0.4000	0.6200	0.4000	0.4500	+2.273%	108	12,453	+42.222%
2026-06-23	0.5500	0.5500	0.4400	0.4400	-12.000%	104	12,406	+45.455%
2026-06-22	0.7500	0.7500	0.5000	0.5000	-41.176%	588	12,339	+28.000%
2026-06-18	0.6500	0.9000	0.6300	0.8500	+26.866%	30	11,819	-24.706%
2026-06-17	0.7800	0.7800	0.6700	0.6700	-21.176%	121	11,819	-4.478%
2026-06-16	0.8400	1.0000	0.8000	0.8500	+2.410%	183	11,775	-24.706%
2026-06-15	0.8400	0.8500	0.8100	0.8300	+27.692%	103	11,847	-22.892%
2026-06-12	0.7000	0.7300	0.6200	0.6500	-17.722%	116	11,903	-1.538%
2026-06-11	0.6800	0.8000	0.6400	0.7900	+6.757%	233	11,855	-18.987%
2026-06-10	0.9600	0.9600	0.7400	0.7400	-27.451%	216	11,773	-13.514%
2026-06-09	1.2500	1.2500	0.9600	1.0200	-6.422%	248	11,710	-37.255%
2026-06-08	1.3300	1.3300	1.0400	1.0900	-15.504%	156	11,623	-41.284%
2026-06-05	1.8400	1.8400	1.2700	1.2900	-25.000%	285	11,578	-50.388%
2026-06-04	1.8400	1.8500	1.7000	1.7200	+6.832%	187	11,446	-62.791%
2026-06-03	1.9300	1.9600	1.4900	1.6100	-18.274%	99	11,435	-60.248%
2026-06-02	2.0000	2.4500	1.8800	1.9700	-21.825%	213	11,386	-67.513%
2026-06-01	2.3000	2.6300	2.2900	2.5200	-15.436%	426	11,360	-74.603%
2026-05-29	2.9200	3.3800	2.8700	2.9800	-11.045%	251	11,324	-78.523%
2026-05-28	2.6600	3.3500	2.6600	3.3500	+11.667%	299	11,353	-80.896%
2026-05-27	2.4000	3.1000	2.4000	3.0000	+43.541%	238	11,360	-78.667%
2026-05-26	2.3500	2.3500	1.9900	2.0900	-6.278%	361	11,456	-69.378%
2026-05-22	2.4000	2.6000	2.2300	2.2300	-7.083%	37	11,422	-71.300%
2026-05-21	2.1500	2.4000	1.9000	2.4000	+9.091%	283	11,420	-73.333%
2026-05-20	1.8300	2.2800	1.8200	2.2000	+27.907%	394	11,420	-70.909%
2026-05-19	1.8500	1.9300	1.4700	1.7200	-19.626%	167	11,419	-62.791%
2026-05-18	2.2100	2.7000	1.8700	2.1400	-4.464%	449	11,419	-70.093%
2026-05-15	2.2200	2.2700	2.0700	2.2400	-15.789%	186	11,419	-71.429%
2026-05-14	2.9100	3.0100	2.6600	2.6600	-10.438%	279	11,385	-75.940%
2026-05-13	2.2000	3.0000	2.2000	2.9700	+27.468%	246	11,185	-78.451%
2026-05-12	2.5500	2.7500	2.1300	2.3300	-20.478%	271	11,185	-72.532%
2026-05-11	2.9500	3.3500	2.8900	2.9300	-14.826%	148	11,185	-78.157%
2026-05-08	3.1000	3.5000	3.0200	3.4400	+7.500%	481	11,207	-81.395%
2026-05-07	3.9300	3.9300	3.2000	3.2000	-17.526%	398	11,194	-80.000%
2026-05-06	3.8000	4.1000	3.4000	3.8800	+4.865%	415	11,366	-83.505%
2026-05-05	4.1000	4.5500	3.6000	3.7000	+3.064%	370	11,383	-82.703%
2026-05-04	3.4500	4.4800	3.4500	3.5900	+10.802%	545	11,383	-82.173%
2026-05-01	2.9000	4.0000	2.6400	3.2400	+10.204%	239	11,230	-80.247%
2026-04-30	4.1200	4.1200	2.1000	2.9400	-20.541%	402	11,230	-78.231%
2026-04-29	3.5000	4.0800	3.5000	3.7000	+16.719%	4,350	11,168	-82.703%
2026-04-28	3.5000	3.5000	3.1300	3.1700	-14.785%	68	8,095	-79.811%
2026-04-27	4.0000	4.1500	3.7000	3.7200	-7.000%	70	8,072	-82.796%
2026-04-24	3.1700	4.1000	3.1700	4.0000	+33.333%	1,190	8,059	-84.000%
2026-04-23	2.7700	3.2700	2.7700	3.0000	+6.007%	180	8,263	-78.667%
2026-04-22	2.3200	2.8300	2.3200	2.8300	+11.417%	76	8,283	-77.385%
2026-04-21	2.6800	2.6800	2.4600	2.5400	+18.140%	10	8,230	-74.803%
2026-04-20	2.2500	2.2500	1.9500	2.1500	-10.417%	61	8,230	-70.233%
2026-04-17	2.5400	2.9200	2.4000	2.4000	+2.128%	4,125	8,223	-73.333%
2026-04-16	2.3800	2.4200	1.9700	2.3500	+2.174%	1,379	4,709	-72.766%
2026-04-15	2.3800	2.4100	2.2900	2.3000	-7.258%	30	3,655	-72.174%
2026-04-14	1.9900	2.8000	1.8200	2.4800	+78.417%	95	3,655	-74.194%
2026-04-13	1.4300	1.4300	1.1700	1.3900	0.000%	29	3,636	-53.957%
2026-04-10	1.3700	1.5600	1.3600	1.3900	+28.704%	95	3,635	-53.957%
2026-04-09	0.8200	1.1000	0.8200	1.0800	+107.692%	13	3,612	-40.741%
2026-04-08	0.4200	0.5400	0.4200	0.5200	+26.829%	13	3,613	+23.077%
2026-04-07	0.4100	0.4100	0.4000	0.4100	+10.811%	8	3,619	+56.098%
2026-04-06	0.4000	0.4000	0.3700	0.3700	0.000%	23	3,614	+72.973%
2026-04-02	0.3700	0.3700	0.3700	0.3700	-9.756%	2	3,615	+72.973%
2026-04-01	0.3700	0.4200	0.3700	0.4100	+13.889%	6	3,615	+56.098%
2026-03-31	0.3100	0.3800	0.3100	0.3600	+24.138%	34	3,617	+77.778%
2026-03-30	0.2900	0.2900	0.2900	0.2900	-3.333%	34	3,607	+120.690%
2026-03-27	0.3700	0.3700	0.3000	0.3000	-26.829%	21	3,607	+113.333%
2026-03-26	0.4200	0.4200	0.4100	0.4100	-2.381%	51	3,602	+56.098%
2026-03-25	0.4200	0.4200	0.4200	0.4200	+2.439%	3	3,602	+52.381%
2026-03-24	0.3600	0.4100	0.3600	0.4100	-4.651%	31	3,600	+56.098%
2026-03-23	0.4500	0.4500	0.4300	0.4300	-6.522%	11	3,615	+48.837%
2026-03-20	0.4600	0.4600	0.4600	0.4600	-2.128%	1	3,605	+39.130%
2026-03-19	0.4400	0.4700	0.4400	0.4700	-11.321%	30	3,604	+36.170%
2026-03-18	0.5500	0.5500	0.5200	0.5300	-7.018%	11	3,574	+20.755%
2026-03-17	0.5800	0.5800	0.5700	0.5700	-3.390%	6	3,572	+12.281%
2026-03-16	0.5600	0.5900	0.5400	0.5900	-3.279%	13	3,567	+8.475%
2026-03-13	0.5900	0.6300	0.5900	0.6100	-6.154%	18	3,556	+4.918%
2026-03-12	0.6200	0.6600	0.6200	0.6500	-5.797%	5	3,545	-1.538%
2026-03-11	0.6900	0.6900	0.6900	0.6900	-2.817%	5	3,542	-7.246%
2026-03-10	0.8000	0.8000	0.7100	0.7100	-4.054%	17	3,542	-9.859%
2026-03-09	0.8400	0.8600	0.7400	0.7400	-93.393%	31	3,542	-13.514%
2026-03-07	11.4000	11.4000	11.2000	11.2000	+1,091.489%	10	3,532	-94.286%
2026-03-06	1.0400	1.0400	0.9300	0.9400	-14.545%	16	3,532	-31.915%
2026-03-05	1.0900	1.1200	1.0900	1.1000	+4.762%	48	3,532	-41.818%
2026-03-04	1.0300	1.0500	1.0300	1.0500	+28.049%	16	3,492	-39.048%
2026-03-03	0.9500	0.9500	0.7400	0.8200	-14.583%	39	3,488	-21.951%
2026-03-02	0.9400	0.9600	0.8700	0.9600	-11.927%	26	3,467	-33.333%
2026-02-27	1.0000	1.1300	1.0000	1.0900	+5.825%	35	3,457	-41.284%
2026-02-26	1.0300	1.0700	1.0300	1.0300	-11.966%	27	3,463	-37.864%
2026-02-25	1.1500	1.1700	1.0900	1.1700	+1.739%	8	3,438	-45.299%
2026-02-24	1.0200	1.1500	1.0200	1.1500	+16.162%	14	3,438	-44.348%
2026-02-23	1.1800	1.1800	0.9200	0.9900	-18.182%	37	3,431	-35.354%
2026-02-20	1.1200	1.2300	1.1000	1.2100	+16.346%	36	3,450	-47.107%
2026-02-19	1.0600	1.0600	1.0400	1.0400	-3.704%	5	3,457	-38.462%
2026-02-18	1.1100	1.1300	1.0800	1.0800	+4.854%	9	3,453	-40.741%
2026-02-17	0.9100	1.0300	0.9100	1.0300	+7.292%	45	3,445	-37.864%
2026-02-13	1.0000	1.0000	0.9600	0.9600	0.000%	17	3,427	-33.333%
2026-02-12	1.1000	1.1000	0.9600	0.9600	-17.241%	23	3,427	-33.333%
2026-02-11	1.2000	1.2000	1.1500	1.1600	-3.333%	22	3,409	-44.828%
2026-02-10	1.3200	1.4500	1.2000	1.2000	-9.774%	36	3,427	-46.667%
2026-02-09	1.1400	1.4400	1.1400	1.3300	+9.016%	257	3,424	-51.880%
2026-02-06	0.8800	1.3200	0.8800	1.2200	-45.778%	393	3,440	-47.541%
2026-02-05	2.4200	2.5800	2.2500	2.2500	-29.688%	174	3,287	-71.556%
2026-02-04	3.2000	3.2000	3.0000	3.2000	-5.882%	11	3,383	-80.000%
2026-02-03	4.1000	4.1000	3.4000	3.4000	-10.526%	3	3,373	-81.176%
2026-02-02	3.4500	3.9000	3.4300	3.8000	+8.262%	91	3,373	-83.158%
2026-01-30	3.6600	3.6600	3.5100	3.5100	+3.235%	39	3,313	-81.766%
2026-01-29	3.5000	3.5000	3.2200	3.4000	-8.847%	110	3,274	-81.176%
2026-01-28	4.3000	4.4500	3.7300	3.7300	-10.766%	6	3,233	-82.842%
2026-01-27	3.7000	4.2000	3.7000	4.1800	+25.150%	47	3,236	-84.689%
2026-01-26	3.3000	3.4000	3.3000	3.3400	+1.212%	5	3,239	-80.838%
2026-01-23	2.5900	3.3700	2.5900	3.3000	+17.438%	140	3,238	-80.606%
2026-01-22	2.5500	2.8100	2.4000	2.8100	+24.336%	6	3,196	-77.224%
2026-01-21	2.3800	2.4700	2.2600	2.2600	-12.062%	122	3,197	-71.681%
2026-01-20	2.7300	2.7300	2.5200	2.5700	-19.688%	9	3,142	-75.097%
2026-01-16	3.2000	3.2000	3.2000	3.2000	-5.882%	12	3,133	-80.000%
2026-01-15	3.4000	3.4000	3.4000	3.4000	+4.294%	2	3,133	-81.176%
2026-01-14	3.3400	3.3400	3.2600	3.2600	-22.381%	4	3,132	-80.368%
2026-01-13	4.2000	4.2000	4.2000	4.2000	+1.205%	1	3,128	-84.762%
2026-01-12	4.3500	4.4500	4.1500	4.1500	-5.467%	45	3,129	-84.578%
2026-01-09	4.1000	4.3900	3.8400	4.3900	+0.920%	89	3,159	-85.421%
2026-01-08	4.1500	4.4300	4.1500	4.3500	0.000%	113	3,173	-85.287%
2026-01-07	4.0000	4.4000	4.0000	4.3500	+14.474%	55	3,213	-85.287%
2026-01-06	3.2000	3.8000	3.2000	3.8000	+31.034%	8	3,217	-83.158%
2026-01-05	2.7800	2.9200	2.7800	2.9000	+8.209%	4	3,215	-77.931%
2026-01-02	3.0600	3.0600	2.5700	2.6800	-7.586%	189	3,215	-76.119%
2025-12-31	2.9000	2.9000	2.8400	2.9000	+1.399%	38	3,097	-77.931%
2025-12-30	2.8400	2.8600	2.8300	2.8600	-3.051%	34	3,097	-77.622%
2025-12-29	2.9500	2.9500	2.9300	2.9500	-5.449%	40	3,095	-78.305%
2025-12-26	3.1000	3.1500	3.1000	3.1200	+1.629%	4	3,095	-79.487%
2025-12-23	3.0600	3.0700	3.0600	3.0700	+7.719%	2	3,094	-79.153%
2025-12-22	2.8500	2.8500	2.8500	2.8500	+0.352%	1	3,091	-77.544%
2025-12-19	2.8400	2.8400	2.8400	2.8400	-1.730%	1	3,091	-77.465%
2025-12-18	2.9000	3.0900	2.7800	2.8900	+9.057%	94	3,091	-77.855%
2025-12-17	2.8400	2.8400	2.6500	2.6500	-6.028%	2	3,032	-75.849%
2025-12-16	2.8400	2.8400	2.8200	2.8200	-1.742%	5	3,032	-77.305%
2025-12-15	3.3000	3.3000	2.8700	2.8700	-16.812%	11	3,029	-77.700%
2025-12-12	3.6000	3.6500	3.4500	3.4500	-16.867%	10	3,035	-81.449%
2025-12-10	4.2500	4.2500	4.1500	4.1500	+7.792%	6	3,036	-84.578%
2025-12-09	3.8500	3.8500	3.8500	3.8500	-2.284%	2	3,041	-83.377%
2025-12-08	4.0500	4.0500	3.9400	3.9400	-2.716%	2	3,041	-83.756%
2025-12-05	4.3000	4.3500	4.0500	4.0500	-5.814%	7	3,041	-84.198%
2025-12-04	4.4100	4.4400	4.3000	4.3000	-6.522%	8	3,041	-85.116%
2025-12-03	4.7500	4.7500	4.6000	4.6000	-8.911%	3	3,036	-86.087%
2025-12-02	5.0200	5.2500	5.0200	5.0500	+2.434%	63	3,036	-87.327%
2025-12-01	4.6500	4.9300	4.6500	4.9300	+10.787%	15	3,095	-87.018%
2025-11-28	4.5300	4.5300	4.4500	4.4500	+3.488%	7	3,103	-85.618%
2025-11-26	4.3500	4.3500	4.3000	4.3000	-1.149%	2	3,109	-85.116%
2025-11-25	4.0000	4.3500	4.0000	4.3500	+12.987%	18	3,109	-85.287%
2025-11-24	3.9500	4.1000	3.8500	3.8500	+4.054%	62	3,117	-83.377%
2025-11-21	3.5000	3.7000	3.4500	3.7000	+1.093%	14	3,117	-82.703%
2025-11-20	4.1500	4.2500	3.6600	3.6600	-10.732%	68	3,107	-82.514%
2025-11-19	4.2500	4.2500	4.0000	4.1000	-4.651%	50	3,058	-84.390%
2025-11-18	4.9000	4.9000	4.2000	4.3000	-16.667%	39	3,041	-85.116%
2025-11-17	5.2800	5.3000	4.9500	5.1600	-6.011%	91	3,034	-87.597%
2025-11-14	5.8500	6.1100	5.4900	5.4900	-14.219%	39	3,029	-88.342%
2025-11-13	6.5000	6.5000	6.1100	6.4000	-10.490%	89	3,015	-90.000%
2025-11-12	7.4000	7.4100	7.1500	7.1500	-10.848%	31	3,032	-91.049%
2025-11-11	8.0500	8.0500	7.7000	8.0200	+0.250%	10	3,041	-92.020%
2025-11-10	8.0800	8.3000	7.5500	8.0000	+12.360%	43	3,040	-92.000%
2025-11-07	6.7000	7.1500	6.4500	7.1200	-1.793%	62	3,031	-91.011%
2025-11-06	7.0500	7.4000	6.8500	7.2500	-7.643%	22	3,029	-91.172%
2025-11-05	7.5500	8.0500	7.4000	7.8500	-2.484%	64	3,028	-91.847%
2025-11-04	8.3900	8.6400	8.0000	8.0500	-13.904%	133	3,025	-92.050%
2025-11-03	9.0000	10.0000	9.0000	9.3500	+30.404%	123	2,983	-93.155%
2025-10-31	8.4000	8.5500	7.0400	7.1700	+49.375%	410	2,983	-91.074%
2025-10-30	4.9500	5.4400	4.7800	4.8000	-7.692%	301	3,173	-86.667%
2025-10-29	5.1200	5.5000	5.0000	5.2000	+4.000%	160	3,111	-87.692%
2025-10-28	4.5000	5.2400	4.5000	5.0000	+9.890%	82	3,119	-87.200%
2025-10-27	4.4000	4.5500	4.3000	4.5500	+11.247%	139	3,065	-85.934%
2025-10-24	4.0000	4.1500	3.9000	4.0900	+4.872%	78	3,065	-84.352%
2025-10-23	3.8500	3.9600	3.7800	3.9000	+6.849%	78	3,019	-83.590%
2025-10-22	3.6500	3.9300	3.5800	3.6500	-8.750%	279	2,986	-82.466%
2025-10-21	3.6300	4.0700	3.6300	4.0000	+15.942%	277	2,735	-84.000%
2025-10-20	3.3000	3.4500	3.2200	3.4500	+4.545%	243	2,561	-81.449%
2025-10-17	3.3900	3.5000	3.3000	3.3000	-5.714%	66	2,470	-80.606%
2025-10-16	3.6500	3.8800	3.4600	3.5000	-2.778%	1,668	2,428	-81.714%
2025-10-15	3.6800	3.7300	3.4400	3.6000	-1.370%	183	940	-82.222%
2025-10-14	3.0100	3.7000	3.0100	3.6500	+4.585%	149	840	-82.466%
2025-10-13	3.3000	3.5500	3.2000	3.4900	+0.867%	35	789	-81.662%
2025-10-10	4.1500	4.1500	3.4500	3.4600	-16.627%	31	779	-81.503%
2025-10-09	3.7000	4.1500	3.7000	4.1500	+7.792%	106	766	-84.578%
2025-10-08	3.3800	4.0000	3.3800	3.8500	+11.594%	131	686	-83.377%
2025-10-07	3.6500	3.6500	3.3400	3.4500	+1.471%	321	634	-81.449%
2025-10-06	3.0500	3.4000	3.0500	3.4000	+12.211%	90	565	-81.176%
2025-10-03	3.2500	3.2500	3.0000	3.0300	-6.769%	31	558	-78.878%
2025-10-02	3.1000	3.3500	3.1000	3.2500	+4.839%	27	562	-80.308%
2025-10-01	3.0000	3.2000	3.0000	3.1000	+3.333%	156	554	-79.355%
2025-09-30	3.1500	3.1500	2.9700	3.0000	-6.250%	95	567	-78.667%
2025-09-29	3.3500	3.3500	3.2000	3.2000	0.000%	7	538	-80.000%
2025-09-26	3.1000	3.2000	3.1000	3.2000	+3.226%	13	541	-80.000%
2025-09-25	3.2500	3.3000	2.9700	3.1000	-4.025%	76	552	-79.355%
2025-09-24	3.5000	3.5000	3.2300	3.2300	-2.417%	17	522	-80.186%
2025-09-23	3.7000	3.7000	3.3100	3.3100	-12.895%	26	516	-80.665%
2025-09-22	3.7700	3.8500	3.7500	3.8000	-3.797%	52	513	-83.158%
2025-09-19	4.1600	4.2000	3.9500	3.9500	-3.659%	11	468	-83.797%
2025-09-18	4.0500	4.1000	4.0500	4.1000	+5.128%	5	465	-84.390%
2025-09-17	4.0000	4.0000	3.8000	3.9000	-13.333%	52	464	-83.590%
2025-09-16	4.3000	4.5500	4.3000	4.5000	+13.065%	75	443	-85.778%
2025-09-15	3.6000	4.2000	3.6000	3.9800	+18.806%	93	392	-83.920%
2025-09-12	3.4000	3.4000	3.3500	3.3500	-4.286%	4	332	-80.896%
2025-09-11	3.6000	3.6000	3.5000	3.5000	+0.865%	25	332	-81.714%
2025-09-10	3.7100	3.7100	3.4700	3.4700	-16.986%	5	307	-81.556%
2025-09-09	3.7600	4.1800	3.7600	4.1800	+7.179%	9	309	-84.689%
2025-09-08	3.9300	4.0000	3.9000	3.9000	+9.859%	7	304	-83.590%
2025-09-05	3.5000	3.6000	3.5000	3.5500	-6.579%	24	302	-81.972%
2025-09-04	3.6000	3.8000	3.4500	3.8000	+33.803%	49	290	-83.158%
2025-09-03	2.8400	2.8400	2.8400	2.8400	+1.792%	5	299	-77.465%
2025-09-02	2.6300	2.7900	2.6000	2.7900	-16.716%	9	299	-77.061%
2025-08-28	3.2000	3.4500	3.2000	3.3500	+14.334%	16	294	-80.896%
2025-08-26	2.9300	2.9300	2.9300	2.9300	-5.788%	10	281	-78.157%
2025-08-25	3.2100	3.2100	3.1000	3.1100	-4.308%	15	281	-79.421%
2025-08-22	2.6100	3.2500	2.6100	3.2500	+24.046%	15	278	-80.308%
2025-08-21	2.6000	2.6500	2.6000	2.6200	-6.093%	13	276	-75.573%
2025-08-20	2.8000	2.8300	2.7000	2.7900	-13.084%	36	266	-77.061%
2025-08-19	3.3000	3.3000	3.2100	3.2100	-10.833%	2	231	-80.062%
2025-08-18	3.3500	3.6000	3.3500	3.6000	-2.703%	8	230	-82.222%
2025-08-15	3.7000	3.7000	3.7000	3.7000	+1.370%	21	225	-82.703%
2025-08-14	3.4000	3.7500	3.4000	3.6500	+23.729%	17	207	-82.466%
2025-08-13	2.9700	2.9700	2.8000	2.9500	+10.075%	23	207	-78.305%
2025-08-12	2.6900	2.6900	2.6800	2.6800	-3.597%	23	207	-76.119%
2025-08-11	2.9200	2.9300	2.7800	2.7800	-8.553%	21	192	-76.978%
2025-08-07	3.1500	3.1500	3.0400	3.0400	+7.420%	5	177	-78.947%
2025-08-06	2.4200	2.8300	2.4200	2.8300	+19.915%	66	174	-77.385%
2025-08-05	2.4500	2.4500	2.3600	2.3600	+2.165%	76	148	-72.881%
2025-08-04	2.6000	2.6000	2.3100	2.3100	-11.494%	91	84	-72.294%
2025-08-01	2.8600	3.3500	2.6100	2.6100	0.000%	22	0	-75.479%