Dark

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

EOD

Aug 20, 2026

0.0600+200.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0600	0.0600	0.0600	0.0600	+200.000%	2	6,466	0.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	-33.333%	1	6,466	+200.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	0.000%	10	6,466	+100.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	0.000%	1	6,476	+100.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	-25.000%	1	6,476	+100.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	+33.333%	1	6,476	+50.000%
2026-08-12	0.0600	0.0600	0.0300	0.0300	-50.000%	11	6,476	+100.000%
2026-08-11	0.0600	0.0700	0.0500	0.0600	-14.286%	35	6,478	0.000%
2026-08-10	0.0700	0.0700	0.0700	0.0700	-36.364%	1	6,468	-14.286%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+37.500%	35	6,469	-45.455%
2026-08-06	0.1300	0.1300	0.0800	0.0800	-42.857%	105	6,481	-25.000%
2026-08-05	0.2800	0.2800	0.1100	0.1400	-44.000%	160	6,520	-57.143%
2026-08-04	0.2400	0.2800	0.2200	0.2500	-37.500%	671	6,580	-76.000%
2026-08-03	0.4000	0.5000	0.3200	0.4000	+135.294%	502	5,939	-85.000%
2026-07-31	0.1700	0.2000	0.1100	0.1700	+41.667%	264	6,279	-64.706%
2026-07-30	0.0800	0.1200	0.0800	0.1200	+71.429%	236	6,243	-50.000%
2026-07-29	0.0700	0.0700	0.0700	0.0700	+40.000%	3	6,329	-14.286%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-16.667%	1	6,330	+20.000%
2026-07-24	0.0700	0.0700	0.0600	0.0600	-40.000%	12	6,329	0.000%
2026-07-23	0.1200	0.1200	0.1000	0.1000	-37.500%	8	6,328	-40.000%
2026-07-22	0.1900	0.1900	0.1300	0.1600	-11.111%	23	6,330	-62.500%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-35.714%	1	6,320	-66.667%
2026-07-20	0.2600	0.2800	0.2500	0.2800	0.000%	12	6,321	-78.571%
2026-07-17	0.3100	0.3100	0.2800	0.2800	-30.000%	4	6,315	-78.571%
2026-07-16	0.5200	0.5200	0.4000	0.4000	-16.667%	6	6,317	-85.000%
2026-07-15	0.4100	0.4800	0.4100	0.4800	+54.839%	7	6,314	-87.500%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-6.061%	5	6,314	-80.645%
2026-07-13	0.3300	0.3300	0.3300	0.3300	-13.158%	2	6,314	-81.818%
2026-07-10	0.3800	0.3800	0.3800	0.3800	+46.154%	8	6,312	-84.211%
2026-07-09	0.2200	0.2600	0.2200	0.2600	-13.333%	4	6,312	-76.923%
2026-07-08	0.3500	0.3500	0.3000	0.3000	-25.000%	70	6,310	-80.000%
2026-07-07	0.4500	0.4500	0.3600	0.4000	+2.564%	20	6,309	-85.000%
2026-07-06	0.3700	0.4400	0.3700	0.3900	-2.500%	3,014	6,307	-84.615%
2026-07-02	0.4500	0.4500	0.4000	0.4000	-9.091%	15	4,796	-85.000%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+2.326%	2	4,796	-86.364%
2026-06-30	0.4000	0.4300	0.4000	0.4300	+16.216%	16	4,798	-86.047%
2026-06-29	0.4500	0.4700	0.3700	0.3700	+12.121%	28	4,784	-83.784%
2026-06-26	0.2500	0.3300	0.2000	0.3300	+43.478%	18	4,784	-81.818%
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	-82.857%
2026-06-23	0.3000	0.3600	0.3000	0.3000	-14.286%	56	4,778	-80.000%
2026-06-22	0.4600	0.4600	0.3500	0.3500	-47.761%	16	4,785	-82.857%
2026-06-18	0.5100	0.6700	0.5100	0.6700	+28.846%	3	4,784	-91.045%
2026-06-17	0.5500	0.5500	0.5200	0.5200	-21.212%	22	4,784	-88.462%
2026-06-16	0.6700	0.7300	0.6500	0.6600	+4.762%	12	4,802	-90.909%
2026-06-15	0.6700	0.6700	0.5900	0.6300	+21.154%	28	4,808	-90.476%
2026-06-12	0.5500	0.5500	0.4600	0.5200	-5.455%	240	4,806	-88.462%
2026-06-11	0.5500	0.5500	0.5400	0.5500	-6.780%	51	4,767	-89.091%
2026-06-10	0.6400	0.6400	0.5700	0.5900	-28.049%	68	4,781	-89.831%
2026-06-09	0.9700	0.9800	0.8200	0.8200	0.000%	3	4,793	-92.683%
2026-06-08	0.9500	0.9500	0.8200	0.8200	-36.434%	12	4,791	-92.683%
2026-06-05	1.3200	1.3200	1.2600	1.2900	-5.147%	10	4,794	-95.349%
2026-06-04	1.3900	1.4000	1.3200	1.3600	+10.569%	84	4,794	-95.588%
2026-06-03	1.5800	1.5800	1.1900	1.2300	-25.000%	26	4,805	-95.122%
2026-06-02	1.5500	1.8000	1.5100	1.6400	-15.897%	65	4,804	-96.341%
2026-06-01	1.8500	1.9500	1.8000	1.9500	-16.309%	281	4,810	-96.923%
2026-05-29	2.5400	2.5400	2.2100	2.3300	-7.171%	717	4,787	-97.425%
2026-05-28	2.0800	2.5200	2.0700	2.5100	+6.809%	312	5,362	-97.610%
2026-05-27	2.2300	2.3900	2.1400	2.3500	+46.875%	159	5,474	-97.447%
2026-05-26	1.8000	1.8000	1.5900	1.6000	-6.977%	97	5,477	-96.250%
2026-05-22	1.8100	1.8100	1.7200	1.7200	-7.527%	23	5,440	-96.512%
2026-05-21	1.4600	1.9100	1.4200	1.8600	+19.231%	193	5,440	-96.774%
2026-05-20	1.4800	1.7000	1.4400	1.5600	+19.084%	114	5,440	-96.154%
2026-05-19	1.1300	1.3800	1.1200	1.3100	-18.125%	44	5,433	-95.420%
2026-05-18	1.8300	1.8900	1.5300	1.6000	-6.977%	121	5,433	-96.250%
2026-05-15	1.6700	1.7500	1.5700	1.7200	-21.818%	207	5,433	-96.512%
2026-05-14	2.1500	2.2100	2.1200	2.2000	0.000%	124	5,359	-97.273%
2026-05-13	1.7300	2.2100	1.7300	2.2000	+32.530%	97	5,354	-97.273%
2026-05-12	1.7500	1.7500	1.6600	1.6600	-24.545%	7	5,354	-96.386%
2026-05-11	2.3400	2.5500	2.2000	2.2000	-15.385%	354	5,354	-97.273%
2026-05-08	2.3600	2.6900	2.3300	2.6000	+2.767%	681	5,304	-97.692%
2026-05-07	2.9000	2.9000	2.5200	2.5300	-21.184%	125	5,308	-97.628%
2026-05-06	2.9000	3.2100	2.8800	3.2100	+14.643%	46	5,312	-98.131%
2026-05-05	3.3600	3.3600	2.8000	2.8000	+4.478%	107	5,314	-97.857%
2026-05-04	2.8500	3.4500	2.6800	2.6800	+10.288%	578	5,323	-97.761%
2026-05-01	3.0000	3.0000	2.4300	2.4300	+3.404%	109	4,912	-97.531%
2026-04-30	3.0000	3.0000	1.6200	2.3500	-21.405%	261	4,912	-97.447%
2026-04-29	2.4100	3.2100	2.4100	2.9900	+16.797%	874	4,972	-97.993%
2026-04-28	2.7200	2.8100	2.4600	2.5600	-13.220%	72	4,147	-97.656%
2026-04-27	2.8600	3.1500	2.8400	2.9500	-6.349%	714	4,196	-97.966%
2026-04-24	2.5200	3.2500	2.5200	3.1500	+35.193%	2,930	3,543	-98.095%
2026-04-23	2.2000	2.6500	2.1600	2.3300	+9.906%	24	1,164	-97.425%
2026-04-22	1.8800	2.1200	1.8800	2.1200	+9.278%	25	1,163	-97.170%
2026-04-21	2.0000	2.0500	1.9400	1.9400	+16.168%	42	1,076	-96.907%
2026-04-20	1.8200	1.8200	1.5200	1.6700	-16.915%	67	1,076	-96.407%
2026-04-17	2.1700	2.1700	2.0100	2.0100	+8.065%	7	1,080	-97.015%
2026-04-16	1.5800	1.8600	1.5600	1.8600	+1.639%	5	1,082	-96.774%
2026-04-15	1.8600	1.8800	1.8300	1.8300	-10.732%	31	1,086	-96.721%
2026-04-14	1.5800	2.2000	1.5300	2.0500	+91.589%	193	1,065	-97.073%
2026-04-10	0.8700	1.1100	0.8700	1.0700	+35.443%	72	1,207	-94.393%
2026-04-09	0.5600	0.8000	0.5600	0.7900	+97.500%	134	1,202	-92.405%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,326	-85.000%
2026-04-07	0.3000	0.3100	0.3000	0.3000	+3.448%	7	1,325	-80.000%
2026-04-06	0.2900	0.2900	0.2900	0.2900	+3.571%	1	1,320	-79.310%
2026-04-02	0.2800	0.2800	0.2800	0.2800	-9.677%	1	1,319	-78.571%
2026-04-01	0.3100	0.3100	0.3100	0.3100	+19.231%	3	1,319	-80.645%
2026-03-27	0.2600	0.2600	0.2600	0.2600	-18.750%	1	1,319	-76.923%
2026-03-26	0.3200	0.3300	0.3200	0.3200	0.000%	3	1,319	-81.250%
2026-03-25	0.3200	0.3200	0.3200	0.3200	+3.226%	120	1,317	-81.250%
2026-03-24	0.2900	0.3100	0.2700	0.3100	-11.429%	11	1,197	-80.645%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,204	-82.857%
2026-03-20	0.3700	0.3700	0.3700	0.3700	0.000%	2	1,203	-83.784%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-17.778%	70	1,203	-83.784%
2026-03-17	0.4500	0.4500	0.4500	0.4500	+4.651%	2	1,133	-86.667%
2026-03-16	0.4300	0.4300	0.4300	0.4300	-12.245%	3	1,131	-86.047%
2026-03-13	0.4700	0.4900	0.4700	0.4900	-10.909%	12	1,131	-87.755%
2026-03-11	0.5400	0.5500	0.5400	0.5500	-1.786%	2	1,119	-89.091%
2026-03-10	0.5600	0.5600	0.5600	0.5600	-5.085%	2	1,120	-89.286%
2026-03-09	0.6700	0.6700	0.5900	0.5900	-19.178%	3	1,118	-89.831%
2026-03-06	0.7300	0.7300	0.7200	0.7300	-18.889%	5	1,118	-91.781%
2026-03-05	0.8800	0.9300	0.8800	0.9000	+4.651%	100	1,118	-93.333%
2026-03-04	0.8200	0.8600	0.7700	0.8600	+28.358%	11	1,154	-93.023%
2026-03-03	0.6600	0.6700	0.5900	0.6700	-16.250%	10	1,163	-91.045%
2026-03-02	0.8000	0.8000	0.7500	0.8000	-10.112%	130	1,155	-92.500%
2026-02-27	0.9000	0.9000	0.8500	0.8900	+9.877%	21	1,048	-93.258%
2026-02-26	0.8300	0.8300	0.8100	0.8100	-11.957%	2	1,042	-92.593%
2026-02-25	0.9400	0.9600	0.8900	0.9200	+2.222%	7	1,041	-93.478%
2026-02-24	0.8900	0.9400	0.8900	0.9000	+18.421%	40	1,041	-93.333%
2026-02-23	0.7600	0.7600	0.7600	0.7600	-13.636%	1	1,032	-92.105%
2026-02-19	0.9100	0.9100	0.8800	0.8800	-6.383%	7	1,031	-93.182%
2026-02-18	0.9400	0.9400	0.9400	0.9400	+9.302%	8	1,025	-93.617%
2026-02-17	0.8400	0.8600	0.8100	0.8600	+3.614%	79	1,018	-93.023%
2026-02-13	0.8200	0.8300	0.8100	0.8300	-6.742%	585	504	-92.771%
2026-02-12	0.9400	0.9400	0.8600	0.8900	-11.000%	21	504	-93.258%
2026-02-11	1.0100	1.0100	0.9700	1.0000	-9.910%	10	491	-94.000%
2026-02-10	1.1500	1.2800	1.1100	1.1100	0.000%	25	482	-94.595%
2026-02-09	1.0200	1.1100	1.0200	1.1100	+11.000%	2	460	-94.595%
2026-02-06	0.8100	1.1200	0.8000	1.0000	-52.381%	99	459	-94.000%
2026-02-05	1.9900	2.1500	1.9900	2.1000	-18.919%	4	380	-97.143%
2026-02-04	2.5900	2.5900	2.5900	2.5900	-19.063%	7	377	-97.683%
2026-02-02	3.2000	3.2000	3.2000	3.2000	+10.345%	11	384	-98.125%
2026-01-30	2.9000	2.9100	2.8900	2.9000	+8.209%	96	373	-97.931%
2026-01-29	2.6800	2.6800	2.6800	2.6800	-14.921%	1	283	-97.761%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-7.353%	1	284	-98.095%
2026-01-27	3.3200	3.4000	3.3200	3.4000	+21.864%	2	283	-98.235%
2026-01-23	2.8100	2.8100	2.7900	2.7900	+38.119%	2	282	-97.849%
2026-01-21	2.0200	2.0200	2.0200	2.0200	-10.222%	1	281	-97.030%
2026-01-20	2.2500	2.2500	2.2500	2.2500	-16.357%	2	282	-97.333%
2026-01-16	2.7900	2.7900	2.6200	2.6900	+3.065%	91	203	-97.770%
2026-01-15	2.6100	2.6100	2.6100	2.6100	-3.690%	1	203	-97.701%
2026-01-14	2.7600	2.7600	2.7100	2.7100	-13.968%	7	203	-97.786%
2026-01-13	3.3700	3.3700	3.1500	3.1500	-7.353%	6	200	-98.095%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-4.225%	3	200	-98.235%
2026-01-09	3.5500	3.5500	3.5500	3.5500	-2.740%	1	197	-98.310%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-1.351%	2	198	-98.356%
2026-01-07	3.6500	3.7000	3.6500	3.7000	+10.448%	5	198	-98.378%
2026-01-06	2.6100	3.3500	2.6100	3.3500	+35.081%	10	194	-98.209%
2026-01-05	2.4800	2.4800	2.4800	2.4800	+13.761%	1	198	-97.581%
2026-01-02	2.6800	2.6800	2.1600	2.1800	-7.234%	15	198	-97.248%
2025-12-31	2.3900	2.3900	2.3500	2.3500	-9.266%	2	194	-97.447%
2025-12-26	2.5900	2.5900	2.5900	2.5900	+13.596%	1	194	-97.683%
2025-12-22	2.3900	2.3900	2.2800	2.2800	-2.979%	7	194	-97.368%
2025-12-18	2.3500	2.3500	2.3500	2.3500	-5.242%	5	192	-97.447%
2025-12-15	2.4800	2.4800	2.4800	2.4800	-24.848%	2	192	-97.581%
2025-12-11	3.3300	3.3300	3.3000	3.3000	-4.348%	2	193	-98.182%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-1.429%	2	193	-98.261%
2025-12-08	3.4500	3.5000	3.4500	3.5000	-2.778%	6	192	-98.286%
2025-12-05	3.6500	3.6500	3.6000	3.6000	-10.000%	14	192	-98.333%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-5.437%	1	192	-98.500%
2025-12-01	4.1000	4.2300	4.1000	4.2300	+24.412%	2	192	-98.582%
2025-11-24	3.3500	3.4000	3.3000	3.4000	+13.712%	144	190	-98.235%
2025-11-21	2.9700	2.9900	2.9700	2.9900	-4.167%	2	55	-97.993%
2025-11-20	3.7100	3.7100	3.1000	3.1200	-11.615%	34	55	-98.077%
2025-11-19	3.4500	3.6000	3.4500	3.5300	-34.264%	23	37	-98.300%
2025-11-13	5.9200	5.9200	5.3400	5.3700	-21.029%	25	38	-98.883%
2025-11-11	6.8500	6.8500	6.8000	6.8000	+1.493%	10	32	-99.118%
2025-11-10	7.0500	7.1000	6.7000	6.7000	+16.522%	23	27	-99.104%
2025-11-07	5.7500	5.7500	5.7500	5.7500	-3.035%	1	23	-98.957%
2025-11-06	6.3500	6.3500	5.9300	5.9300	-10.827%	6	23	-98.988%
2025-11-05	6.5300	6.6500	6.5300	6.6500	-6.601%	7	22	-99.098%
2025-11-04	7.1200	7.1200	7.1200	7.1200	-13.697%	1	15	-99.157%
2025-11-03	8.1800	8.3500	8.1300	8.2500	0.000%	21	0	-99.273%