AMZN261120C00180000
AMZN Nov 20 2026 180.00 Call
optionOPRA
EODOct 2, 2026
72.93USD+6.452%(+4.42)19Vol1,257OI
AMZN261120C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 72.93 | 72.93 | 72.93 | 72.93 | +6.452% | 19 | 1,276 | 0.000% |
| 2026-10-01 | 68.51 | 68.51 | 68.51 | 68.51 | -4.516% | 1 | 1,277 | +6.452% |
| 2026-09-30 | 72.15 | 72.15 | 71.75 | 71.75 | +4.061% | 7 | 1,276 | +1.645% |
| 2026-09-28 | 68.95 | 68.95 | 68.95 | 68.95 | -2.640% | 2 | 1,276 | +5.772% |
| 2026-09-25 | 70.82 | 70.82 | 70.82 | 70.82 | +1.215% | 9 | 1,267 | +2.979% |
| 2026-09-23 | 69.97 | 69.97 | 69.97 | 69.97 | -8.212% | 1 | 1,268 | +4.230% |
| 2026-09-22 | 78.65 | 78.65 | 76.20 | 76.23 | +6.067% | 41 | 1,228 | -4.329% |
| 2026-09-15 | 71.87 | 71.87 | 71.87 | 71.87 | -5.260% | 1 | 1,227 | +1.475% |
| 2026-09-14 | 75.86 | 75.86 | 75.86 | 75.86 | -4.603% | 1 | 1,226 | -3.862% |
| 2026-09-11 | 77.90 | 79.52 | 77.50 | 79.52 | +7.372% | 7 | 1,223 | -8.287% |
| 2026-09-09 | 74.06 | 74.06 | 74.06 | 74.06 | -4.990% | 19 | 1,204 | -1.526% |
| 2026-09-08 | 77.95 | 77.95 | 77.95 | 77.95 | -11.310% | 1 | 1,204 | -6.440% |
| 2026-08-28 | 87.89 | 87.89 | 87.89 | 87.89 | +5.548% | 1 | 1,205 | -17.021% |
| 2026-08-25 | 83.27 | 83.27 | 83.27 | 83.27 | +0.289% | 1 | 1,206 | -12.417% |
| 2026-08-21 | 82.55 | 83.10 | 82.48 | 83.03 | -0.396% | 54 | 1,207 | -12.164% |
| 2026-08-20 | 85.42 | 85.42 | 83.36 | 83.36 | -3.786% | 1,109 | 123 | -12.512% |
| 2026-08-19 | 86.66 | 86.75 | 86.62 | 86.64 | +4.047% | 14 | 123 | -15.824% |
| 2026-08-18 | 83.79 | 83.83 | 83.26 | 83.27 | -3.856% | 56 | 118 | -12.417% |
| 2026-08-14 | 86.89 | 86.89 | 86.59 | 86.61 | -2.014% | 152 | 95 | -15.795% |
| 2026-08-13 | 88.39 | 88.39 | 88.39 | 88.39 | -13.343% | 44 | 139 | -17.491% |
| 2026-08-10 | 102.00 | 102.00 | 102.00 | 102.00 | +4.103% | 1 | 139 | -28.500% |
| 2026-08-06 | 97.98 | 97.98 | 97.98 | 97.98 | -2.118% | 1 | 140 | -25.566% |
| 2026-08-05 | 100.10 | 100.10 | 100.10 | 100.10 | -0.398% | 1 | 140 | -27.143% |
| 2026-08-04 | 100.96 | 100.96 | 100.50 | 100.50 | -7.031% | 7 | 147 | -27.433% |
| 2026-08-03 | 108.91 | 108.91 | 108.10 | 108.10 | +14.295% | 6 | 147 | -32.535% |
| 2026-07-31 | 89.42 | 95.40 | 89.42 | 94.58 | +55.431% | 10 | 151 | -22.891% |
| 2026-07-30 | 61.55 | 64.20 | 60.85 | 60.85 | +7.130% | 18 | 153 | +19.852% |
| 2026-07-28 | 56.80 | 56.80 | 56.80 | 56.80 | -3.973% | 8 | 145 | +28.398% |
| 2026-07-27 | 59.15 | 59.15 | 59.15 | 59.15 | +2.602% | 20 | 160 | +23.297% |
| 2026-07-24 | 58.39 | 58.39 | 57.65 | 57.65 | -4.220% | 3 | 160 | +26.505% |
| 2026-07-23 | 59.25 | 60.19 | 59.25 | 60.19 | -23.935% | 21 | 144 | +21.166% |
| 2026-07-16 | 79.13 | 79.13 | 79.13 | 79.13 | +3.438% | 1 | 144 | -7.835% |
| 2026-07-15 | 76.50 | 76.50 | 76.50 | 76.50 | +6.250% | 1 | 145 | -4.667% |
| 2026-07-14 | 72.00 | 72.00 | 72.00 | 72.00 | -0.963% | 1 | 145 | +1.292% |
| 2026-07-13 | 72.70 | 72.70 | 72.70 | 72.70 | +1.978% | 1 | 145 | +0.316% |
| 2026-07-09 | 71.29 | 71.29 | 71.29 | 71.29 | -1.247% | 1 | 145 | +2.300% |
| 2026-07-07 | 70.33 | 72.19 | 70.33 | 72.19 | +6.287% | 2 | 144 | +1.025% |
| 2026-06-29 | 72.00 | 72.00 | 67.92 | 67.92 | +10.028% | 3 | 144 | +7.376% |
| 2026-06-23 | 61.65 | 61.73 | 61.65 | 61.73 | -0.032% | 2 | 144 | +18.144% |
| 2026-06-22 | 60.88 | 61.75 | 60.88 | 61.75 | -12.225% | 4 | 145 | +18.105% |
| 2026-06-18 | 70.35 | 70.35 | 70.35 | 70.35 | +6.591% | 1 | 145 | +3.667% |
| 2026-06-17 | 68.78 | 68.78 | 66.00 | 66.00 | -12.386% | 6 | 140 | +10.500% |
| 2026-06-16 | 75.33 | 75.33 | 75.33 | 75.33 | +18.855% | 1 | 139 | -3.186% |
| 2026-06-11 | 63.38 | 63.38 | 63.38 | 63.38 | -13.415% | 1 | 139 | +15.068% |
| 2026-06-05 | 73.20 | 73.20 | 73.20 | 73.20 | -9.551% | 1 | 138 | -0.369% |
| 2026-06-04 | 80.93 | 80.93 | 80.93 | 80.93 | +7.663% | 1 | 138 | -9.885% |
| 2026-06-03 | 82.32 | 82.32 | 75.09 | 75.17 | -10.512% | 36 | 121 | -2.980% |
| 2026-06-02 | 85.17 | 85.17 | 83.90 | 84.00 | -11.857% | 5 | 117 | -13.179% |
| 2026-05-27 | 95.40 | 96.13 | 95.30 | 95.30 | +4.142% | 21 | 124 | -23.473% |
| 2026-05-21 | 89.80 | 91.51 | 89.80 | 91.51 | +2.018% | 4 | 121 | -20.304% |
| 2026-05-20 | 89.70 | 89.70 | 89.70 | 89.70 | +6.786% | 3 | 121 | -18.696% |
| 2026-05-19 | 84.00 | 84.00 | 84.00 | 84.00 | -6.770% | 5 | 123 | -13.179% |
| 2026-05-15 | 90.10 | 90.10 | 90.10 | 90.10 | -1.638% | 1 | 123 | -19.057% |
| 2026-05-13 | 91.60 | 91.60 | 91.60 | 91.60 | -11.412% | 1 | 123 | -20.382% |
| 2026-05-06 | 103.40 | 103.40 | 103.40 | 103.40 | +1.373% | 1 | 124 | -29.468% |
| 2026-05-05 | 103.48 | 103.69 | 102.00 | 102.00 | -0.225% | 36 | 100 | -28.500% |
| 2026-05-04 | 99.35 | 102.23 | 99.35 | 102.23 | +4.959% | 40 | 100 | -28.661% |
| 2026-05-01 | 96.11 | 97.40 | 96.11 | 97.40 | -2.454% | 9 | 93 | -25.123% |
| 2026-04-30 | 101.65 | 101.65 | 99.85 | 99.85 | +10.064% | 10 | 93 | -26.960% |
| 2026-04-29 | 90.72 | 90.72 | 90.72 | 90.72 | +5.833% | 12 | 93 | -19.610% |
| 2026-04-28 | 85.72 | 85.72 | 85.72 | 85.72 | +6.418% | 1 | 93 | -14.921% |
| 2026-04-22 | 80.42 | 80.55 | 80.42 | 80.55 | +2.874% | 15 | 105 | -9.460% |
| 2026-04-21 | 81.58 | 81.58 | 78.30 | 78.30 | +4.164% | 20 | 110 | -6.858% |
| 2026-04-16 | 75.17 | 75.17 | 75.17 | 75.17 | -7.106% | 1 | 109 | -2.980% |
| 2026-04-14 | 76.04 | 80.92 | 76.04 | 80.92 | +20.059% | 7 | 114 | -9.874% |
| 2026-04-13 | 67.40 | 67.40 | 67.40 | 67.40 | -4.316% | 1 | 115 | +8.205% |
| 2026-04-10 | 70.44 | 70.44 | 70.44 | 70.44 | +11.368% | 4 | 115 | +3.535% |
| 2026-04-09 | 63.10 | 63.25 | 63.10 | 63.25 | +15.084% | 4 | 115 | +15.304% |
| 2026-04-08 | 56.31 | 56.64 | 54.96 | 54.96 | +16.812% | 30 | 115 | +32.697% |
| 2026-04-07 | 45.61 | 47.05 | 45.61 | 47.05 | -1.487% | 2 | 138 | +55.005% |
| 2026-04-06 | 47.76 | 47.76 | 47.76 | 47.76 | +5.570% | 1 | 138 | +52.701% |
| 2026-03-31 | 45.24 | 45.24 | 45.24 | 45.24 | +13.955% | 3 | 137 | +61.207% |
| 2026-03-30 | 40.09 | 40.09 | 39.70 | 39.70 | -0.750% | 4 | 139 | +83.703% |
| 2026-03-27 | 40.00 | 40.00 | 40.00 | 40.00 | -14.894% | 1 | 139 | +82.325% |
| 2026-03-23 | 46.30 | 47.00 | 46.30 | 47.00 | +3.297% | 6 | 139 | +55.170% |
| 2026-03-19 | 45.35 | 45.50 | 45.35 | 45.50 | -6.321% | 8 | 142 | +60.286% |
| 2026-03-18 | 48.57 | 48.57 | 48.57 | 48.57 | +6.747% | 44 | 142 | +50.154% |
| 2026-03-13 | 45.50 | 45.50 | 45.50 | 45.50 | -3.683% | 400 | 98 | +60.286% |
| 2026-03-12 | 47.24 | 47.24 | 47.24 | 47.24 | -0.756% | 2 | 98 | +54.382% |
| 2026-03-09 | 48.48 | 48.48 | 47.60 | 47.60 | -7.031% | 2 | 96 | +53.214% |
| 2026-03-06 | 51.20 | 51.20 | 51.20 | 51.20 | +11.304% | 1 | 95 | +42.441% |
| 2026-03-03 | 45.50 | 46.00 | 45.50 | 46.00 | +1.747% | 4 | 95 | +58.543% |
| 2026-03-02 | 45.23 | 45.23 | 45.21 | 45.21 | -1.717% | 2 | 94 | +61.314% |
| 2026-02-27 | 46.40 | 46.40 | 46.00 | 46.00 | -0.109% | 5 | 94 | +58.543% |
| 2026-02-26 | 46.85 | 46.85 | 45.67 | 46.05 | -3.155% | 11 | 90 | +58.371% |
| 2026-02-25 | 47.53 | 47.60 | 47.53 | 47.55 | +1.429% | 3 | 80 | +53.375% |
| 2026-02-24 | 45.22 | 46.88 | 45.22 | 46.88 | +10.488% | 10 | 80 | +55.567% |
| 2026-02-23 | 44.11 | 44.11 | 42.43 | 42.43 | -10.674% | 6 | 83 | +71.883% |
| 2026-02-20 | 46.00 | 47.50 | 46.00 | 47.50 | +9.954% | 201 | 80 | +53.537% |
| 2026-02-19 | 42.55 | 43.40 | 42.55 | 43.20 | -2.218% | 222 | 265 | +68.819% |
| 2026-02-18 | 43.75 | 44.18 | 43.75 | 44.18 | +9.492% | 6 | 77 | +65.075% |
| 2026-02-17 | 40.42 | 40.42 | 40.35 | 40.35 | +4.805% | 3 | 78 | +80.743% |
| 2026-02-13 | 39.00 | 39.50 | 38.50 | 38.50 | -2.160% | 57 | 80 | +89.429% |
| 2026-02-12 | 38.68 | 39.92 | 38.45 | 39.35 | -8.975% | 32 | 80 | +85.337% |
| 2026-02-11 | 43.23 | 43.23 | 43.23 | 43.23 | -8.605% | 5 | 57 | +68.702% |
| 2026-02-09 | 44.30 | 47.30 | 44.30 | 47.30 | +2.050% | 8 | 53 | +54.186% |
| 2026-02-06 | 41.05 | 46.35 | 41.05 | 46.35 | -21.904% | 39 | 51 | +57.346% |
| 2026-02-05 | 60.71 | 60.71 | 59.00 | 59.35 | -17.317% | 4 | 32 | +22.881% |
| 2026-01-29 | 71.96 | 71.96 | 71.78 | 71.78 | -4.293% | 22 | 32 | +1.602% |
| 2026-01-28 | 75.00 | 75.00 | 75.00 | 75.00 | +3.520% | 1 | 10 | -2.760% |
| 2026-01-23 | 72.45 | 72.45 | 72.45 | 72.45 | +6.310% | 5 | 10 | +0.663% |
| 2026-01-22 | 68.15 | 68.15 | 68.15 | 68.15 | +3.808% | 1 | 6 | +7.014% |
| 2026-01-21 | 65.65 | 65.65 | 65.65 | 65.65 | +2.179% | 1 | 6 | +11.089% |
| 2026-01-20 | 67.90 | 67.90 | 64.25 | 64.25 | -11.011% | 3 | 5 | +13.510% |
| 2026-01-15 | 72.20 | 72.20 | 72.20 | 72.20 | 0.000% | 4 | 4 | +1.011% |