Dark

AMZN20260918C360
AMZN Sep 18 2026 360.00 Call (AMZN260918C00360000)
option OPRA

EOD

Jul 2, 2026

0.4000-9.091%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.4500	0.4500	0.4000	0.4000	-9.091%	15	4,796	0.000%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+2.326%	2	4,796	-9.091%
2026-06-30	0.4000	0.4300	0.4000	0.4300	+16.216%	16	4,798	-6.977%
2026-06-29	0.4500	0.4700	0.3700	0.3700	+12.121%	28	4,784	+8.108%
2026-06-26	0.2500	0.3300	0.2000	0.3300	+43.478%	18	4,784	+21.212%
2026-06-25	0.2500	0.2600	0.2300	0.2300	-34.286%	22	4,785	+73.913%
2026-06-24	0.3200	0.3800	0.3200	0.3500	+16.667%	30	4,779	+14.286%
2026-06-23	0.3000	0.3600	0.3000	0.3000	-14.286%	56	4,778	+33.333%
2026-06-22	0.4600	0.4600	0.3500	0.3500	-47.761%	16	4,785	+14.286%
2026-06-18	0.5100	0.6700	0.5100	0.6700	+28.846%	3	4,784	-40.299%
2026-06-17	0.5500	0.5500	0.5200	0.5200	-21.212%	22	4,784	-23.077%
2026-06-16	0.6700	0.7300	0.6500	0.6600	+4.762%	12	4,802	-39.394%
2026-06-15	0.6700	0.6700	0.5900	0.6300	+21.154%	28	4,808	-36.508%
2026-06-12	0.5500	0.5500	0.4600	0.5200	-5.455%	240	4,806	-23.077%
2026-06-11	0.5500	0.5500	0.5400	0.5500	-6.780%	51	4,767	-27.273%
2026-06-10	0.6400	0.6400	0.5700	0.5900	-28.049%	68	4,781	-32.203%
2026-06-09	0.9700	0.9800	0.8200	0.8200	0.000%	3	4,793	-51.220%
2026-06-08	0.9500	0.9500	0.8200	0.8200	-36.434%	12	4,791	-51.220%
2026-06-05	1.3200	1.3200	1.2600	1.2900	-5.147%	10	4,794	-68.992%
2026-06-04	1.3900	1.4000	1.3200	1.3600	+10.569%	84	4,794	-70.588%
2026-06-03	1.5800	1.5800	1.1900	1.2300	-25.000%	26	4,805	-67.480%
2026-06-02	1.5500	1.8000	1.5100	1.6400	-15.897%	65	4,804	-75.610%
2026-06-01	1.8500	1.9500	1.8000	1.9500	-16.309%	281	4,810	-79.487%
2026-05-29	2.5400	2.5400	2.2100	2.3300	-7.171%	717	4,787	-82.833%
2026-05-28	2.0800	2.5200	2.0700	2.5100	+6.809%	312	5,362	-84.064%
2026-05-27	2.2300	2.3900	2.1400	2.3500	+46.875%	159	5,474	-82.979%
2026-05-26	1.8000	1.8000	1.5900	1.6000	-6.977%	97	5,477	-75.000%
2026-05-22	1.8100	1.8100	1.7200	1.7200	-7.527%	23	5,440	-76.744%
2026-05-21	1.4600	1.9100	1.4200	1.8600	+19.231%	193	5,440	-78.495%
2026-05-20	1.4800	1.7000	1.4400	1.5600	+19.084%	114	5,440	-74.359%
2026-05-19	1.1300	1.3800	1.1200	1.3100	-18.125%	44	5,433	-69.466%
2026-05-18	1.8300	1.8900	1.5300	1.6000	-6.977%	121	5,433	-75.000%
2026-05-15	1.6700	1.7500	1.5700	1.7200	-21.818%	207	5,433	-76.744%
2026-05-14	2.1500	2.2100	2.1200	2.2000	0.000%	124	5,359	-81.818%
2026-05-13	1.7300	2.2100	1.7300	2.2000	+32.530%	97	5,354	-81.818%
2026-05-12	1.7500	1.7500	1.6600	1.6600	-24.545%	7	5,354	-75.904%
2026-05-11	2.3400	2.5500	2.2000	2.2000	-15.385%	354	5,354	-81.818%
2026-05-08	2.3600	2.6900	2.3300	2.6000	+2.767%	681	5,304	-84.615%
2026-05-07	2.9000	2.9000	2.5200	2.5300	-21.184%	125	5,308	-84.190%
2026-05-06	2.9000	3.2100	2.8800	3.2100	+14.643%	46	5,312	-87.539%
2026-05-05	3.3600	3.3600	2.8000	2.8000	+4.478%	107	5,314	-85.714%
2026-05-04	2.8500	3.4500	2.6800	2.6800	+10.288%	578	5,323	-85.075%
2026-05-01	3.0000	3.0000	2.4300	2.4300	+3.404%	109	4,912	-83.539%
2026-04-30	3.0000	3.0000	1.6200	2.3500	-21.405%	261	4,912	-82.979%
2026-04-29	2.4100	3.2100	2.4100	2.9900	+16.797%	874	4,972	-86.622%
2026-04-28	2.7200	2.8100	2.4600	2.5600	-13.220%	72	4,147	-84.375%
2026-04-27	2.8600	3.1500	2.8400	2.9500	-6.349%	714	4,196	-86.441%
2026-04-24	2.5200	3.2500	2.5200	3.1500	+35.193%	2,930	3,543	-87.302%
2026-04-23	2.2000	2.6500	2.1600	2.3300	+9.906%	24	1,164	-82.833%
2026-04-22	1.8800	2.1200	1.8800	2.1200	+9.278%	25	1,163	-81.132%
2026-04-21	2.0000	2.0500	1.9400	1.9400	+16.168%	42	1,076	-79.381%
2026-04-20	1.8200	1.8200	1.5200	1.6700	-16.915%	67	1,076	-76.048%
2026-04-17	2.1700	2.1700	2.0100	2.0100	+8.065%	7	1,080	-80.100%
2026-04-16	1.5800	1.8600	1.5600	1.8600	+1.639%	5	1,082	-78.495%
2026-04-15	1.8600	1.8800	1.8300	1.8300	-10.732%	31	1,086	-78.142%
2026-04-14	1.5800	2.2000	1.5300	2.0500	+91.589%	193	1,065	-80.488%
2026-04-10	0.8700	1.1100	0.8700	1.0700	+35.443%	72	1,207	-62.617%
2026-04-09	0.5600	0.8000	0.5600	0.7900	+97.500%	134	1,202	-49.367%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,326	0.000%
2026-04-07	0.3000	0.3100	0.3000	0.3000	+3.448%	7	1,325	+33.333%
2026-04-06	0.2900	0.2900	0.2900	0.2900	+3.571%	1	1,320	+37.931%
2026-04-02	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,319	+42.857%
2026-04-01	0.3100	0.3100	0.3100	0.3100	+19.231%	3	1,319	+29.032%
2026-03-27	0.2600	0.2600	0.2600	0.2600	-18.750%	1	1,319	+53.846%
2026-03-26	0.3200	0.3300	0.3200	0.3200	0.000%	3	1,319	+25.000%
2026-03-25	0.3200	0.3200	0.3200	0.3200	+3.226%	120	1,317	+25.000%
2026-03-24	0.2900	0.3100	0.2700	0.3100	-11.429%	11	1,197	+29.032%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,204	+14.286%
2026-03-20	0.3700	0.3700	0.3700	0.3700	0.000%	2	1,203	+8.108%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-17.778%	70	1,203	+8.108%
2026-03-17	0.4500	0.4500	0.4500	0.4500	+4.651%	2	1,133	-11.111%
2026-03-16	0.4300	0.4300	0.4300	0.4300	-12.245%	3	1,131	-6.977%
2026-03-13	0.4700	0.4900	0.4700	0.4900	-10.909%	12	1,131	-18.367%
2026-03-11	0.5400	0.5500	0.5400	0.5500	-1.786%	2	1,119	-27.273%
2026-03-10	0.5600	0.5600	0.5600	0.5600	-5.085%	2	1,120	-28.571%
2026-03-09	0.6700	0.6700	0.5900	0.5900	-19.178%	3	1,118	-32.203%
2026-03-06	0.7300	0.7300	0.7200	0.7300	-18.889%	5	1,118	-45.205%
2026-03-05	0.8800	0.9300	0.8800	0.9000	+4.651%	100	1,118	-55.556%
2026-03-04	0.8200	0.8600	0.7700	0.8600	+28.358%	11	1,154	-53.488%
2026-03-03	0.6600	0.6700	0.5900	0.6700	-16.250%	10	1,163	-40.299%
2026-03-02	0.8000	0.8000	0.7500	0.8000	-10.112%	130	1,155	-50.000%
2026-02-27	0.9000	0.9000	0.8500	0.8900	+9.877%	21	1,048	-55.056%
2026-02-26	0.8300	0.8300	0.8100	0.8100	-11.957%	2	1,042	-50.617%
2026-02-25	0.9400	0.9600	0.8900	0.9200	+2.222%	7	1,041	-56.522%
2026-02-24	0.8900	0.9400	0.8900	0.9000	+18.421%	40	1,041	-55.556%
2026-02-23	0.7600	0.7600	0.7600	0.7600	-13.636%	1	1,032	-47.368%
2026-02-19	0.9100	0.9100	0.8800	0.8800	-6.383%	7	1,031	-54.545%
2026-02-18	0.9400	0.9400	0.9400	0.9400	+9.302%	8	1,025	-57.447%
2026-02-17	0.8400	0.8600	0.8100	0.8600	+3.614%	79	1,018	-53.488%
2026-02-13	0.8200	0.8300	0.8100	0.8300	-6.742%	585	504	-51.807%
2026-02-12	0.9400	0.9400	0.8600	0.8900	-11.000%	21	504	-55.056%
2026-02-11	1.0100	1.0100	0.9700	1.0000	-9.910%	10	491	-60.000%
2026-02-10	1.1500	1.2800	1.1100	1.1100	0.000%	25	482	-63.964%
2026-02-09	1.0200	1.1100	1.0200	1.1100	+11.000%	2	460	-63.964%
2026-02-06	0.8100	1.1200	0.8000	1.0000	-52.381%	99	459	-60.000%
2026-02-05	1.9900	2.1500	1.9900	2.1000	-18.919%	4	380	-80.952%
2026-02-04	2.5900	2.5900	2.5900	2.5900	-19.063%	7	377	-84.556%
2026-02-02	3.2000	3.2000	3.2000	3.2000	+10.345%	11	384	-87.500%
2026-01-30	2.9000	2.9100	2.8900	2.9000	+8.209%	96	373	-86.207%
2026-01-29	2.6800	2.6800	2.6800	2.6800	-14.921%	1	283	-85.075%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-7.353%	1	284	-87.302%
2026-01-27	3.3200	3.4000	3.3200	3.4000	+21.864%	2	283	-88.235%
2026-01-23	2.8100	2.8100	2.7900	2.7900	+38.119%	2	282	-85.663%
2026-01-21	2.0200	2.0200	2.0200	2.0200	-10.222%	1	281	-80.198%
2026-01-20	2.2500	2.2500	2.2500	2.2500	-16.357%	2	282	-82.222%
2026-01-16	2.7900	2.7900	2.6200	2.6900	+3.065%	91	203	-85.130%
2026-01-15	2.6100	2.6100	2.6100	2.6100	-3.690%	1	203	-84.674%
2026-01-14	2.7600	2.7600	2.7100	2.7100	-13.968%	7	203	-85.240%
2026-01-13	3.3700	3.3700	3.1500	3.1500	-7.353%	6	200	-87.302%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-4.225%	3	200	-88.235%
2026-01-09	3.5500	3.5500	3.5500	3.5500	-2.740%	1	197	-88.732%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-1.351%	2	198	-89.041%
2026-01-07	3.6500	3.7000	3.6500	3.7000	+10.448%	5	198	-89.189%
2026-01-06	2.6100	3.3500	2.6100	3.3500	+35.081%	10	194	-88.060%
2026-01-05	2.4800	2.4800	2.4800	2.4800	+13.761%	1	198	-83.871%
2026-01-02	2.6800	2.6800	2.1600	2.1800	-7.234%	15	198	-81.651%
2025-12-31	2.3900	2.3900	2.3500	2.3500	-9.266%	2	194	-82.979%
2025-12-26	2.5900	2.5900	2.5900	2.5900	+13.596%	1	194	-84.556%
2025-12-22	2.3900	2.3900	2.2800	2.2800	-2.979%	7	194	-82.456%
2025-12-18	2.3500	2.3500	2.3500	2.3500	-5.242%	5	192	-82.979%
2025-12-15	2.4800	2.4800	2.4800	2.4800	-24.848%	2	192	-83.871%
2025-12-11	3.3300	3.3300	3.3000	3.3000	-4.348%	2	193	-87.879%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-1.429%	2	193	-88.406%
2025-12-08	3.4500	3.5000	3.4500	3.5000	-2.778%	6	192	-88.571%
2025-12-05	3.6500	3.6500	3.6000	3.6000	-10.000%	14	192	-88.889%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-5.437%	1	192	-90.000%
2025-12-01	4.1000	4.2300	4.1000	4.2300	+24.412%	2	192	-90.544%
2025-11-24	3.3500	3.4000	3.3000	3.4000	+13.712%	144	190	-88.235%
2025-11-21	2.9700	2.9900	2.9700	2.9900	-4.167%	2	55	-86.622%
2025-11-20	3.7100	3.7100	3.1000	3.1200	-11.615%	34	55	-87.179%
2025-11-19	3.4500	3.6000	3.4500	3.5300	-34.264%	23	37	-88.669%
2025-11-13	5.9200	5.9200	5.3400	5.3700	-21.029%	25	38	-92.551%
2025-11-11	6.8500	6.8500	6.8000	6.8000	+1.493%	10	32	-94.118%
2025-11-10	7.0500	7.1000	6.7000	6.7000	+16.522%	23	27	-94.030%
2025-11-07	5.7500	5.7500	5.7500	5.7500	-3.035%	1	23	-93.043%
2025-11-06	6.3500	6.3500	5.9300	5.9300	-10.827%	6	23	-93.255%
2025-11-05	6.5300	6.6500	6.5300	6.6500	-6.601%	7	22	-93.985%
2025-11-04	7.1200	7.1200	7.1200	7.1200	-13.697%	1	15	-94.382%
2025-11-03	8.1800	8.3500	8.1300	8.2500	0.000%	21	0	-95.152%