Dark

AMZN20261120C180
AMZN Nov 20 2026 180.00 Call (AMZN261120C00180000)
option OPRA

EOD

Aug 20, 2026

83.36-3.786%(-3.28)1,109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	85.4200	85.4200	83.3600	83.3600	-3.786%	1,109	1,207	0.000%
2026-08-19	86.6600	86.7500	86.6200	86.6400	+4.047%	14	123	-3.786%
2026-08-18	83.7900	83.8300	83.2600	83.2700	-3.856%	56	123	+0.108%
2026-08-14	86.8900	86.8900	86.5900	86.6100	-2.014%	152	118	-3.752%
2026-08-13	88.3900	88.3900	88.3900	88.3900	-13.343%	44	139	-5.691%
2026-08-10	102.0000	102.0000	102.0000	102.0000	+4.103%	1	139	-18.275%
2026-08-06	97.9800	97.9800	97.9800	97.9800	-2.118%	1	139	-14.921%
2026-08-05	100.1000	100.1000	100.1000	100.1000	-0.398%	1	140	-16.723%
2026-08-04	100.9600	100.9600	100.5000	100.5000	-7.031%	7	140	-17.055%
2026-08-03	108.9100	108.9100	108.1000	108.1000	+14.295%	6	147	-22.886%
2026-07-31	89.4200	95.4000	89.4200	94.5800	+55.431%	10	147	-11.863%
2026-07-30	61.5500	64.2000	60.8500	60.8500	+7.130%	18	151	+36.993%
2026-07-28	56.8000	56.8000	56.8000	56.8000	-3.973%	8	153	+46.761%
2026-07-27	59.1500	59.1500	59.1500	59.1500	+2.602%	20	145	+40.930%
2026-07-24	58.3900	58.3900	57.6500	57.6500	-4.220%	3	160	+44.597%
2026-07-23	59.2500	60.1900	59.2500	60.1900	-23.935%	21	160	+38.495%
2026-07-16	79.1300	79.1300	79.1300	79.1300	+3.438%	1	144	+5.346%
2026-07-15	76.5000	76.5000	76.5000	76.5000	+6.250%	1	144	+8.967%
2026-07-14	72.0000	72.0000	72.0000	72.0000	-0.963%	1	145	+15.778%
2026-07-13	72.7000	72.7000	72.7000	72.7000	+1.978%	1	145	+14.663%
2026-07-09	71.2900	71.2900	71.2900	71.2900	-1.247%	1	145	+16.931%
2026-07-07	70.3300	72.1900	70.3300	72.1900	+6.287%	2	145	+15.473%
2026-06-29	72.0000	72.0000	67.9200	67.9200	+10.028%	3	144	+22.733%
2026-06-23	61.6500	61.7300	61.6500	61.7300	-0.032%	2	144	+35.040%
2026-06-22	60.8800	61.7500	60.8800	61.7500	-12.225%	4	144	+34.996%
2026-06-18	70.3500	70.3500	70.3500	70.3500	+6.591%	1	145	+18.493%
2026-06-17	68.7800	68.7800	66.0000	66.0000	-12.386%	6	145	+26.303%
2026-06-16	75.3300	75.3300	75.3300	75.3300	+18.855%	1	140	+10.660%
2026-06-11	63.3800	63.3800	63.3800	63.3800	-13.415%	1	139	+31.524%
2026-06-05	73.2000	73.2000	73.2000	73.2000	-9.551%	1	139	+13.880%
2026-06-04	80.9300	80.9300	80.9300	80.9300	+7.663%	1	138	+3.003%
2026-06-03	82.3200	82.3200	75.0900	75.1700	-10.512%	36	138	+10.895%
2026-06-02	85.1700	85.1700	83.9000	84.0000	-11.857%	5	121	-0.762%
2026-05-27	95.4000	96.1300	95.3000	95.3000	+4.142%	21	117	-12.529%
2026-05-21	89.8000	91.5100	89.8000	91.5100	+2.018%	4	124	-8.906%
2026-05-20	89.7000	89.7000	89.7000	89.7000	+6.786%	3	121	-7.068%
2026-05-19	84.0000	84.0000	84.0000	84.0000	-6.770%	5	123	-0.762%
2026-05-15	90.1000	90.1000	90.1000	90.1000	-1.638%	1	123	-7.481%
2026-05-13	91.6000	91.6000	91.6000	91.6000	-11.412%	1	123	-8.996%
2026-05-06	103.4000	103.4000	103.4000	103.4000	+1.373%	1	123	-19.381%
2026-05-05	103.4800	103.6900	102.0000	102.0000	-0.225%	36	124	-18.275%
2026-05-04	99.3500	102.2300	99.3500	102.2300	+4.959%	40	100	-18.458%
2026-05-01	96.1100	97.4000	96.1100	97.4000	-2.454%	9	93	-14.415%
2026-04-30	101.6500	101.6500	99.8500	99.8500	+10.064%	10	93	-16.515%
2026-04-29	90.7200	90.7200	90.7200	90.7200	+5.833%	12	93	-8.113%
2026-04-28	85.7200	85.7200	85.7200	85.7200	+6.418%	1	93	-2.753%
2026-04-22	80.4200	80.5500	80.4200	80.5500	+2.874%	15	93	+3.489%
2026-04-21	81.5800	81.5800	78.3000	78.3000	+4.164%	20	110	+6.462%
2026-04-16	75.1700	75.1700	75.1700	75.1700	-7.106%	1	110	+10.895%
2026-04-14	76.0400	80.9200	76.0400	80.9200	+20.059%	7	109	+3.015%
2026-04-13	67.4000	67.4000	67.4000	67.4000	-4.316%	1	114	+23.680%
2026-04-10	70.4400	70.4400	70.4400	70.4400	+11.368%	4	115	+18.342%
2026-04-09	63.1000	63.2500	63.1000	63.2500	+15.084%	4	115	+31.794%
2026-04-08	56.3100	56.6400	54.9600	54.9600	+16.812%	30	115	+51.674%
2026-04-07	45.6100	47.0500	45.6100	47.0500	-1.487%	2	138	+77.173%
2026-04-06	47.7600	47.7600	47.7600	47.7600	+5.570%	1	138	+74.539%
2026-03-31	45.2400	45.2400	45.2400	45.2400	+13.955%	3	137	+84.262%
2026-03-30	40.0900	40.0900	39.7000	39.7000	-0.750%	4	139	+109.975%
2026-03-27	40.0000	40.0000	40.0000	40.0000	-14.894%	1	139	+108.400%
2026-03-23	46.3000	47.0000	46.3000	47.0000	+3.297%	6	139	+77.362%
2026-03-19	45.3500	45.5000	45.3500	45.5000	-6.321%	8	142	+83.209%
2026-03-18	48.5700	48.5700	48.5700	48.5700	+6.747%	44	142	+71.629%
2026-03-13	45.5000	45.5000	45.5000	45.5000	-3.683%	400	98	+83.209%
2026-03-12	47.2400	47.2400	47.2400	47.2400	-0.756%	2	98	+76.461%
2026-03-09	48.4800	48.4800	47.6000	47.6000	-7.031%	2	96	+75.126%
2026-03-06	51.2000	51.2000	51.2000	51.2000	+11.304%	1	95	+62.813%
2026-03-03	45.5000	46.0000	45.5000	46.0000	+1.747%	4	95	+81.217%
2026-03-02	45.2300	45.2300	45.2100	45.2100	-1.717%	2	94	+84.384%
2026-02-27	46.4000	46.4000	46.0000	46.0000	-0.109%	5	94	+81.217%
2026-02-26	46.8500	46.8500	45.6700	46.0500	-3.155%	11	90	+81.021%
2026-02-25	47.5300	47.6000	47.5300	47.5500	+1.429%	3	80	+75.310%
2026-02-24	45.2200	46.8800	45.2200	46.8800	+10.488%	10	80	+77.816%
2026-02-23	44.1100	44.1100	42.4300	42.4300	-10.674%	6	83	+96.465%
2026-02-20	46.0000	47.5000	46.0000	47.5000	+9.954%	201	80	+75.495%
2026-02-19	42.5500	43.4000	42.5500	43.2000	-2.218%	222	265	+92.963%
2026-02-18	43.7500	44.1800	43.7500	44.1800	+9.492%	6	77	+88.683%
2026-02-17	40.4200	40.4200	40.3500	40.3500	+4.805%	3	78	+106.592%
2026-02-13	39.0000	39.5000	38.5000	38.5000	-2.160%	57	80	+116.519%
2026-02-12	38.6800	39.9200	38.4500	39.3500	-8.975%	32	80	+111.842%
2026-02-11	43.2300	43.2300	43.2300	43.2300	-8.605%	5	57	+92.829%
2026-02-09	44.3000	47.3000	44.3000	47.3000	+2.050%	8	53	+76.237%
2026-02-06	41.0500	46.3500	41.0500	46.3500	-21.904%	39	51	+79.849%
2026-02-05	60.7100	60.7100	59.0000	59.3500	-17.317%	4	32	+40.455%
2026-01-29	71.9600	71.9600	71.7800	71.7800	-4.293%	22	32	+16.133%
2026-01-28	75.0000	75.0000	75.0000	75.0000	+3.520%	1	10	+11.147%
2026-01-23	72.4500	72.4500	72.4500	72.4500	+6.310%	5	10	+15.059%
2026-01-22	68.1500	68.1500	68.1500	68.1500	+3.808%	1	6	+22.318%
2026-01-21	65.6500	65.6500	65.6500	65.6500	+2.179%	1	6	+26.976%
2026-01-20	67.9000	67.9000	64.2500	64.2500	-11.011%	3	5	+29.743%
2026-01-15	72.2000	72.2000	72.2000	72.2000	0.000%	4	4	+15.457%