Dark

AMZN20260918C370
AMZN Sep 18 2026 370.00 Call (AMZN260918C00370000)
option OPRA

EOD

Jul 1, 2026

0.3100-3.125%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3300	0.3300	0.3100	0.3100	-3.125%	7	6,783	0.000%
2026-06-30	0.2500	0.3200	0.2400	0.3200	+10.345%	820	6,790	-3.125%
2026-06-29	0.1900	0.2900	0.1900	0.2900	+70.588%	3	6,717	+6.897%
2026-06-26	0.1800	0.1800	0.1700	0.1700	-5.556%	8	6,718	+82.353%
2026-06-25	0.1800	0.1900	0.1700	0.1800	-21.739%	42	6,712	+72.222%
2026-06-24	0.2700	0.2700	0.2300	0.2300	+4.545%	5	6,707	+34.783%
2026-06-23	0.3000	0.3000	0.2200	0.2200	-21.429%	21	6,709	+40.909%
2026-06-22	0.4000	0.4000	0.2100	0.2800	-45.098%	4,012	6,711	+10.714%
2026-06-18	0.4000	0.5100	0.3500	0.5100	+13.333%	38	3,598	-39.216%
2026-06-17	0.4600	0.4600	0.4200	0.4500	-15.094%	6	3,598	-31.111%
2026-06-16	0.4700	0.5400	0.4700	0.5300	+8.163%	5	3,597	-41.509%
2026-06-15	0.5200	0.5200	0.4700	0.4900	+32.432%	9	3,596	-36.735%
2026-06-12	0.4500	0.4500	0.3700	0.3700	-5.128%	16	3,593	-16.216%
2026-06-11	0.3900	0.4200	0.3800	0.3900	-18.750%	2,007	3,594	-20.513%
2026-06-10	0.5900	0.5900	0.4600	0.4800	-23.810%	38	2,369	-35.417%
2026-06-09	0.6700	0.6700	0.6000	0.6300	+5.000%	24	2,384	-50.794%
2026-06-08	0.7500	0.7500	0.6000	0.6000	-25.000%	39	2,385	-48.333%
2026-06-05	0.9700	1.0000	0.8000	0.8000	-23.810%	40	2,379	-61.250%
2026-06-04	1.0900	1.1200	1.0400	1.0500	0.000%	63	2,403	-70.476%
2026-06-03	1.0400	1.0500	0.9500	1.0500	-21.053%	50	2,415	-70.476%
2026-06-02	0.9700	1.4100	0.9700	1.3300	-5.000%	17	2,439	-76.692%
2026-06-01	1.4500	1.4600	1.3900	1.4000	-22.222%	36	2,438	-77.857%
2026-05-29	1.7400	1.8600	1.6900	1.8000	-5.263%	87	2,435	-82.778%
2026-05-28	1.6800	1.9100	1.5500	1.9000	+9.195%	185	2,433	-83.684%
2026-05-27	1.5600	1.8100	1.5600	1.7400	+42.623%	128	2,408	-82.184%
2026-05-26	1.2000	1.2700	1.1600	1.2200	-9.630%	106	2,410	-74.590%
2026-05-22	1.3000	1.4000	1.2500	1.3500	-2.174%	40	2,410	-77.037%
2026-05-21	1.1500	1.4000	1.1300	1.3800	+14.050%	60	2,410	-77.536%
2026-05-20	1.1200	1.2500	1.1000	1.2100	+22.222%	79	2,410	-74.380%
2026-05-19	1.1500	1.1500	0.8700	0.9900	-20.161%	55	2,409	-68.687%
2026-05-18	1.1500	1.5500	1.1500	1.2400	-4.615%	65	2,409	-75.000%
2026-05-15	1.3500	1.3500	1.1800	1.3000	-18.750%	11	2,409	-76.154%
2026-05-14	1.6900	1.7100	1.5700	1.6000	-5.882%	54	2,407	-80.625%
2026-05-13	1.3400	1.7000	1.2700	1.7000	+37.097%	38	2,434	-81.765%
2026-05-12	1.3200	1.3300	1.2400	1.2400	-33.333%	103	2,434	-75.000%
2026-05-11	1.8700	1.9200	1.8600	1.8600	-2.618%	15	2,434	-83.333%
2026-05-08	1.8100	2.0500	1.8100	1.9100	-3.046%	284	2,430	-83.770%
2026-05-07	2.2000	2.2000	1.9400	1.9700	-18.930%	32	2,416	-84.264%
2026-05-06	2.1000	2.4300	2.0100	2.4300	+13.023%	238	2,410	-87.243%
2026-05-05	2.6100	2.7400	2.1500	2.1500	+3.365%	168	2,410	-85.581%
2026-05-04	2.6900	2.7300	2.0800	2.0800	+0.971%	263	2,541	-85.096%
2026-05-01	1.6100	2.4000	1.6100	2.0600	+48.201%	86	2,717	-84.951%
2026-04-30	1.6400	1.6700	1.2800	1.3900	-43.033%	144	2,717	-77.698%
2026-04-29	1.9300	2.5700	1.9300	2.4400	+22.000%	158	2,669	-87.295%
2026-04-28	2.0700	2.2200	1.9500	2.0000	-14.894%	9	2,641	-84.500%
2026-04-27	2.4400	2.4600	2.3300	2.3500	-8.915%	27	2,641	-86.809%
2026-04-24	2.0700	2.5800	2.0300	2.5800	+43.333%	94	2,639	-87.984%
2026-04-23	1.7500	1.9800	1.7100	1.8000	+3.448%	31	2,697	-82.778%
2026-04-22	1.5700	1.7400	1.5300	1.7400	+27.007%	53	2,720	-82.184%
2026-04-21	1.6100	1.6500	1.3700	1.3700	+5.385%	9	2,700	-77.372%
2026-04-20	1.4300	1.4300	1.2500	1.3000	-13.907%	174	2,700	-76.154%
2026-04-17	1.6000	1.8800	1.5100	1.5100	+4.138%	140	2,535	-79.470%
2026-04-16	1.4100	1.4700	1.2200	1.4500	+1.399%	175	2,469	-78.621%
2026-04-15	1.5900	1.5900	1.4100	1.4300	-7.742%	183	2,350	-78.322%
2026-04-14	1.0000	1.7200	1.0000	1.5500	+89.024%	217	2,228	-80.000%
2026-04-13	0.8000	0.8300	0.7900	0.8200	-1.205%	11	2,083	-62.195%
2026-04-10	0.7200	0.9000	0.7200	0.8300	+53.704%	228	2,077	-62.651%
2026-04-09	0.3300	0.6000	0.3200	0.5400	+86.207%	1,167	1,896	-42.593%
2026-04-08	0.2400	0.3000	0.2400	0.2900	+26.087%	277	1,896	+6.897%
2026-04-07	0.2000	0.2300	0.2000	0.2300	+9.524%	52	1,749	+34.783%
2026-04-06	0.2200	0.2200	0.2100	0.2100	+5.000%	18	1,729	+47.619%
2026-04-02	0.2100	0.2100	0.2000	0.2000	-9.091%	22	1,700	+55.000%
2026-04-01	0.2100	0.2400	0.2100	0.2200	+10.000%	11	1,700	+40.909%
2026-03-31	0.1900	0.2200	0.1600	0.2000	+33.333%	202	1,692	+55.000%
2026-03-30	0.1700	0.1900	0.1500	0.1500	-11.765%	65	1,548	+106.667%
2026-03-27	0.1900	0.2300	0.1600	0.1700	-26.087%	103	1,551	+82.353%
2026-03-26	0.2300	0.2600	0.2300	0.2300	0.000%	94	1,506	+34.783%
2026-03-25	0.2400	0.2500	0.2300	0.2300	0.000%	50	1,424	+34.783%
2026-03-24	0.2100	0.2500	0.2100	0.2300	-11.538%	3	1,406	+34.783%
2026-03-23	0.2200	0.2700	0.2200	0.2600	-3.704%	425	1,407	+19.231%
2026-03-20	0.2700	0.2700	0.2700	0.2700	-15.625%	10	1,169	+14.815%
2026-03-18	0.3300	0.3400	0.3100	0.3200	-8.571%	74	1,168	-3.125%
2026-03-17	0.3600	0.3600	0.3500	0.3500	+9.375%	31	1,134	-11.429%
2026-03-16	0.3400	0.3500	0.3100	0.3200	-13.514%	351	1,123	-3.125%
2026-03-13	0.3800	0.4100	0.3700	0.3700	-9.756%	52	1,062	-16.216%
2026-03-12	0.4200	0.4200	0.4000	0.4100	-6.818%	24	1,047	-24.390%
2026-03-11	0.4400	0.4600	0.3900	0.4400	+7.317%	66	1,029	-29.545%
2026-03-10	0.5100	0.5100	0.4100	0.4100	-19.608%	86	1,027	-24.390%
2026-03-09	0.5000	0.5100	0.4500	0.5100	-23.881%	33	1,043	-39.216%
2026-03-05	0.7500	0.7500	0.6700	0.6700	-2.899%	60	1,034	-53.731%
2026-03-04	0.6300	0.6900	0.6300	0.6900	+27.778%	91	1,011	-55.072%
2026-03-03	0.6100	0.6100	0.4700	0.5400	-12.903%	176	942	-42.593%
2026-03-02	0.6300	0.6300	0.6100	0.6200	-11.429%	5	780	-50.000%
2026-02-27	0.7100	0.7500	0.7000	0.7000	0.000%	22	777	-55.714%
2026-02-26	0.7400	0.7400	0.6900	0.7000	-12.500%	5	774	-55.714%
2026-02-25	0.8000	0.8000	0.7700	0.8000	+6.667%	103	734	-61.250%
2026-02-24	0.7000	0.7500	0.7000	0.7500	+10.294%	6	734	-58.667%
2026-02-23	0.7100	0.7200	0.6400	0.6800	-16.049%	109	734	-54.412%
2026-02-20	0.8100	0.8600	0.7500	0.8100	+10.959%	33	654	-61.728%
2026-02-19	0.7200	0.7300	0.7200	0.7300	-3.947%	2	641	-57.534%
2026-02-18	0.8000	0.8000	0.7600	0.7600	+2.703%	27	641	-59.211%
2026-02-17	0.6900	0.7400	0.6900	0.7400	+4.225%	28	638	-58.108%
2026-02-13	0.6500	0.7400	0.6500	0.7100	-4.054%	46	630	-56.338%
2026-02-12	0.8300	0.8300	0.7400	0.7400	-12.941%	46	630	-58.108%
2026-02-11	0.8300	0.8600	0.8300	0.8500	-4.494%	29	619	-63.529%
2026-02-10	0.9900	1.0400	0.8900	0.8900	-6.316%	51	610	-65.169%
2026-02-09	0.8000	1.0500	0.8000	0.9500	+13.095%	37	588	-67.368%
2026-02-06	0.8000	0.9700	0.6200	0.8400	-46.497%	59	593	-63.095%
2026-02-05	1.7000	1.8400	1.5500	1.5700	-26.977%	132	607	-80.255%
2026-02-04	2.1500	2.1500	2.1500	2.1500	-5.286%	1	605	-85.581%
2026-02-03	2.7500	2.7500	2.2500	2.2700	-14.340%	15	604	-86.344%
2026-02-02	2.5700	2.6600	2.5700	2.6500	+7.287%	22	592	-88.302%
2026-01-30	2.5300	2.5300	2.3000	2.4700	+2.490%	9	582	-87.449%
2026-01-29	2.4100	2.4100	2.1600	2.4100	-5.490%	49	581	-87.137%
2026-01-28	2.8800	3.0000	2.4800	2.5500	-9.574%	17	619	-87.843%
2026-01-27	2.2700	2.8200	2.2700	2.8200	+23.684%	13	608	-89.007%
2026-01-26	2.2700	2.3200	2.1800	2.2800	+3.167%	25	598	-86.404%
2026-01-23	1.9000	2.3200	1.9000	2.2100	+18.817%	59	590	-85.973%
2026-01-22	1.6900	1.8600	1.6900	1.8600	+15.528%	32	580	-83.333%
2026-01-21	1.5900	1.6100	1.5900	1.6100	-8.000%	3	570	-80.745%
2026-01-20	1.9200	1.9700	1.7500	1.7500	-18.981%	9	568	-82.286%
2026-01-16	2.4000	2.4000	2.1600	2.1600	-8.475%	4	561	-85.648%
2026-01-15	2.2500	2.4100	2.2000	2.3600	+5.357%	13	561	-86.864%
2026-01-14	2.3200	2.3500	2.2400	2.2400	-9.677%	25	558	-86.161%
2026-01-13	2.6900	2.8100	2.4800	2.4800	-18.689%	27	553	-87.500%
2026-01-12	2.9900	3.0500	2.9500	3.0500	+1.667%	77	531	-89.836%
2026-01-09	2.9300	3.0200	2.8000	3.0000	-3.226%	113	504	-89.667%
2026-01-08	2.8200	3.1000	2.8200	3.1000	+12.319%	88	478	-90.000%
2026-01-07	2.7300	3.2000	2.7300	2.7600	+3.371%	13	398	-88.768%
2026-01-06	2.2000	2.8500	2.2000	2.6700	+32.178%	101	393	-88.390%
2026-01-05	1.8900	2.2300	1.8900	2.0200	+7.447%	11	324	-84.653%
2026-01-02	1.8800	1.8800	1.8800	1.8800	-5.051%	1	324	-83.511%
2025-12-31	2.0000	2.0000	1.9500	1.9800	+1.538%	7	325	-84.343%
2025-12-30	2.0000	2.0000	1.9500	1.9500	-10.550%	32	325	-84.103%
2025-12-26	2.1500	2.1800	2.1500	2.1800	-0.909%	3	315	-85.780%
2025-12-24	2.2300	2.2300	2.2000	2.2000	0.000%	6	313	-85.909%
2025-12-23	2.1200	2.2000	2.1200	2.2000	+13.402%	41	313	-85.909%
2025-12-22	2.0200	2.0200	1.9400	1.9400	-10.599%	14	312	-84.021%
2025-12-19	2.1700	2.1700	2.1700	2.1700	+4.327%	8	304	-85.714%
2025-12-18	2.0900	2.1500	2.0800	2.0800	+13.043%	91	296	-85.096%
2025-12-17	1.9500	1.9800	1.8400	1.8400	-6.599%	33	295	-83.152%
2025-12-16	2.0000	2.0000	1.9700	1.9700	-16.170%	3	298	-84.264%
2025-12-15	2.3500	2.3500	2.3500	2.3500	-7.843%	1	298	-86.809%
2025-12-12	2.7500	2.7500	2.5300	2.5500	-8.929%	21	298	-87.843%
2025-12-11	2.8000	2.8000	2.8000	2.8000	-4.110%	1	293	-88.929%
2025-12-10	3.1200	3.1200	2.9200	2.9200	+2.456%	43	293	-89.384%
2025-12-09	2.8400	2.8500	2.8400	2.8500	-3.716%	2	267	-89.123%
2025-12-08	2.9600	2.9600	2.9600	2.9600	-1.333%	1	267	-89.527%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-3.226%	5	267	-89.667%
2025-12-04	3.0400	3.1600	3.0400	3.1000	-8.824%	8	262	-90.000%
2025-12-03	3.4500	3.4500	3.4000	3.4000	-6.849%	32	259	-90.882%
2025-12-02	3.6800	4.1000	3.5300	3.6500	+1.671%	25	228	-91.507%
2025-12-01	3.3000	3.6500	3.3000	3.5900	+12.188%	40	208	-91.365%
2025-11-28	3.2000	3.2000	3.2000	3.2000	+3.226%	2	190	-90.313%
2025-11-26	3.1000	3.2500	3.1000	3.1000	+1.639%	18	177	-90.000%
2025-11-25	2.7000	3.1000	2.7000	3.0500	+5.172%	10	177	-89.836%
2025-11-24	2.9000	2.9500	2.8000	2.9000	+10.687%	9	175	-89.310%
2025-11-21	2.6400	2.6400	2.5400	2.6200	-1.873%	12	178	-88.168%
2025-11-20	3.0500	3.0500	2.6700	2.6700	-11.589%	27	170	-88.390%
2025-11-19	3.0700	3.1000	3.0000	3.0200	-4.127%	33	184	-89.735%
2025-11-18	3.5200	3.5200	3.1400	3.1500	-21.250%	24	153	-90.159%
2025-11-17	3.7700	4.0000	3.7500	4.0000	-1.961%	3	134	-92.250%
2025-11-14	4.3200	4.4800	4.0800	4.0800	-10.330%	14	131	-92.402%
2025-11-13	4.8000	4.8000	4.5500	4.5500	-13.333%	11	126	-93.187%
2025-11-12	5.3500	5.3500	5.2500	5.2500	-11.017%	12	125	-94.095%
2025-11-11	5.8000	5.9000	5.7800	5.9000	-1.667%	73	113	-94.746%
2025-11-10	6.1000	6.1500	5.6700	6.0000	+20.482%	22	40	-94.833%
2025-11-07	4.9800	4.9800	4.9800	4.9800	-7.948%	1	24	-93.775%
2025-11-06	5.7500	5.7500	5.0000	5.4100	-8.460%	6	23	-94.270%
2025-11-05	5.6500	5.9100	5.6500	5.9100	-3.431%	3	18	-94.755%
2025-11-04	6.3500	6.3500	6.1200	6.1200	-7.970%	3	15	-94.935%
2025-11-03	7.3400	7.4500	6.6500	6.6500	0.000%	16	0	-95.338%