AMZN261120C00185000
AMZN Nov 20 2026 185.00 Call
optionOPRA
EODOct 2, 2026
67.56USD-4.238%(-2.99)2Vol127OI
AMZN261120C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.59 | 67.59 | 67.56 | 67.56 | -4.238% | 2 | 128 | 0.000% |
| 2026-09-18 | 70.89 | 70.89 | 70.55 | 70.55 | +2.499% | 2 | 126 | -4.238% |
| 2026-09-17 | 68.83 | 68.83 | 68.83 | 68.83 | +5.245% | 1 | 126 | -1.845% |
| 2026-09-16 | 65.40 | 65.40 | 65.40 | 65.40 | -16.475% | 1 | 125 | +3.303% |
| 2026-08-21 | 77.69 | 78.32 | 77.69 | 78.30 | -4.302% | 54 | 125 | -13.716% |
| 2026-08-19 | 81.76 | 81.86 | 81.76 | 81.82 | +4.656% | 14 | 125 | -17.429% |
| 2026-08-18 | 78.97 | 79.03 | 78.18 | 78.18 | -4.507% | 59 | 119 | -13.584% |
| 2026-08-14 | 81.99 | 82.05 | 81.78 | 81.87 | -21.850% | 152 | 102 | -17.479% |
| 2026-08-03 | 104.76 | 104.76 | 104.76 | 104.76 | +16.815% | 1 | 103 | -35.510% |
| 2026-07-31 | 82.32 | 89.68 | 82.32 | 89.68 | +52.647% | 2 | 103 | -24.665% |
| 2026-07-30 | 58.75 | 58.75 | 58.75 | 58.75 | +11.905% | 2 | 103 | +14.996% |
| 2026-07-28 | 52.50 | 52.50 | 52.50 | 52.50 | -6.032% | 19 | 84 | +28.686% |
| 2026-07-23 | 56.37 | 56.37 | 55.87 | 55.87 | -19.240% | 80 | 164 | +20.924% |
| 2026-07-20 | 69.18 | 69.18 | 69.18 | 69.18 | +2.337% | 1 | 164 | -2.342% |
| 2026-07-14 | 67.60 | 67.60 | 67.60 | 67.60 | +1.410% | 1 | 164 | -0.059% |
| 2026-07-09 | 66.66 | 66.66 | 66.66 | 66.66 | 0.000% | 5 | 164 | +1.350% |
| 2026-07-06 | 66.66 | 66.66 | 66.66 | 66.66 | +4.238% | 1 | 164 | +1.350% |
| 2026-07-01 | 63.95 | 63.95 | 63.95 | 63.95 | +5.008% | 1 | 163 | +5.645% |
| 2026-06-30 | 61.25 | 61.25 | 60.85 | 60.90 | +10.566% | 49 | 141 | +10.936% |
| 2026-06-26 | 55.08 | 55.08 | 55.08 | 55.08 | -4.325% | 1 | 141 | +22.658% |
| 2026-06-23 | 58.98 | 58.98 | 57.50 | 57.57 | -16.323% | 3 | 140 | +17.353% |
| 2026-06-15 | 68.55 | 68.80 | 68.55 | 68.80 | +13.719% | 2 | 141 | -1.802% |
| 2026-06-12 | 60.50 | 60.50 | 60.50 | 60.50 | -0.149% | 3 | 141 | +11.669% |
| 2026-06-11 | 60.59 | 60.59 | 60.59 | 60.59 | -2.745% | 1 | 140 | +11.504% |
| 2026-06-10 | 62.30 | 62.30 | 62.30 | 62.30 | -9.841% | 1 | 140 | +8.443% |
| 2026-06-08 | 69.10 | 69.10 | 69.10 | 69.10 | -7.447% | 1 | 140 | -2.229% |
| 2026-06-05 | 74.66 | 74.66 | 74.66 | 74.66 | -2.723% | 2 | 140 | -9.510% |
| 2026-06-04 | 76.75 | 76.75 | 76.75 | 76.75 | +9.097% | 2 | 138 | -11.974% |
| 2026-06-03 | 71.61 | 71.62 | 70.35 | 70.35 | -11.509% | 32 | 107 | -3.966% |
| 2026-06-02 | 79.94 | 79.94 | 79.46 | 79.50 | -7.494% | 4 | 104 | -15.019% |
| 2026-05-26 | 85.94 | 85.94 | 85.94 | 85.94 | -3.188% | 1 | 103 | -21.387% |
| 2026-05-18 | 88.92 | 89.60 | 88.77 | 88.77 | +2.922% | 5 | 100 | -23.893% |
| 2026-05-12 | 87.42 | 87.42 | 86.25 | 86.25 | -8.176% | 10 | 99 | -21.670% |
| 2026-05-04 | 93.93 | 93.93 | 93.93 | 93.93 | +9.539% | 1 | 99 | -28.074% |
| 2026-04-29 | 85.75 | 85.75 | 85.75 | 85.75 | +3.513% | 1 | 99 | -21.213% |
| 2026-04-28 | 82.84 | 82.84 | 82.84 | 82.84 | +14.928% | 9 | 94 | -18.445% |
| 2026-04-14 | 72.08 | 72.08 | 72.08 | 72.08 | +11.752% | 7 | 97 | -6.271% |
| 2026-04-10 | 64.58 | 64.58 | 64.50 | 64.50 | +7.339% | 2 | 98 | +4.744% |
| 2026-04-09 | 55.65 | 60.09 | 55.65 | 60.09 | +18.872% | 10 | 100 | +12.431% |
| 2026-04-08 | 50.78 | 50.78 | 49.95 | 50.55 | +17.832% | 14 | 99 | +33.650% |
| 2026-04-01 | 42.90 | 42.90 | 42.90 | 42.90 | +15.013% | 1 | 96 | +57.483% |
| 2026-03-30 | 37.30 | 37.30 | 37.30 | 37.30 | +0.539% | 4 | 96 | +81.126% |
| 2026-03-27 | 37.58 | 37.58 | 37.10 | 37.10 | -17.095% | 11 | 98 | +82.102% |
| 2026-03-26 | 44.75 | 44.75 | 44.75 | 44.75 | +3.111% | 2 | 94 | +50.972% |
| 2026-03-23 | 43.40 | 43.40 | 43.40 | 43.40 | +8.095% | 1 | 94 | +55.668% |
| 2026-03-20 | 40.66 | 40.66 | 40.15 | 40.15 | -2.667% | 2 | 93 | +68.269% |
| 2026-03-19 | 41.90 | 41.90 | 41.00 | 41.25 | -8.333% | 8 | 93 | +63.782% |
| 2026-03-16 | 45.00 | 45.00 | 45.00 | 45.00 | -1.077% | 1 | 92 | +50.133% |
| 2026-03-11 | 45.49 | 45.49 | 45.49 | 45.49 | -2.695% | 5 | 93 | +48.516% |
| 2026-03-10 | 46.44 | 46.75 | 46.44 | 46.75 | +3.383% | 5 | 93 | +44.513% |
| 2026-03-09 | 45.22 | 45.22 | 45.22 | 45.22 | -8.554% | 5 | 98 | +49.403% |
| 2026-03-05 | 49.45 | 49.45 | 49.45 | 49.45 | +23.471% | 1 | 95 | +36.623% |
| 2026-03-03 | 40.05 | 40.05 | 40.05 | 40.05 | -4.324% | 1 | 96 | +68.689% |
| 2026-03-02 | 41.86 | 41.86 | 41.86 | 41.86 | -2.832% | 1 | 96 | +61.395% |
| 2026-02-25 | 44.45 | 44.45 | 43.08 | 43.08 | +7.431% | 3 | 96 | +56.825% |
| 2026-02-19 | 40.10 | 40.10 | 40.10 | 40.10 | +7.219% | 1 | 96 | +68.479% |
| 2026-02-17 | 36.00 | 37.45 | 36.00 | 37.40 | +2.466% | 12 | 96 | +80.642% |
| 2026-02-13 | 36.50 | 36.50 | 36.50 | 36.50 | +1.164% | 1 | 97 | +85.096% |
| 2026-02-12 | 36.07 | 36.08 | 36.07 | 36.08 | -10.159% | 2 | 97 | +87.251% |
| 2026-02-11 | 40.15 | 40.16 | 40.15 | 40.16 | -6.778% | 6 | 95 | +68.227% |
| 2026-02-09 | 41.04 | 43.08 | 39.80 | 43.08 | -2.754% | 11 | 92 | +56.825% |
| 2026-02-06 | 39.90 | 45.08 | 39.90 | 44.30 | -21.090% | 23 | 89 | +52.506% |
| 2026-02-05 | 56.14 | 56.14 | 56.14 | 56.14 | -11.660% | 1 | 82 | +20.342% |
| 2026-02-04 | 63.55 | 63.55 | 63.55 | 63.55 | -10.581% | 1 | 81 | +6.310% |
| 2026-01-28 | 71.57 | 71.57 | 71.07 | 71.07 | 0.000% | 80 | 80 | -4.939% |