AMZN261120C00190000
AMZN Nov 20 2026 190.00 Call
optionOPRA
EODOct 6, 2026
66.90USD+3.801%(+2.45)2Vol1,296OI
AMZN261120C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 66.90 | 66.90 | 66.90 | 66.90 | +3.801% | 2 | 1,296 | 0.000% |
| 2026-10-02 | 64.75 | 64.75 | 64.45 | 64.45 | +7.417% | 2 | 1,296 | +3.801% |
| 2026-10-01 | 59.02 | 60.00 | 59.02 | 60.00 | -4.988% | 2 | 1,297 | +11.500% |
| 2026-09-30 | 63.15 | 63.15 | 63.15 | 63.15 | +4.311% | 1 | 1,297 | +5.938% |
| 2026-09-29 | 59.94 | 60.54 | 59.94 | 60.54 | +2.802% | 2 | 1,297 | +10.505% |
| 2026-09-28 | 58.55 | 58.95 | 58.55 | 58.89 | -3.727% | 8 | 1,289 | +13.602% |
| 2026-09-25 | 60.95 | 61.17 | 60.95 | 61.17 | -1.339% | 2 | 1,289 | +9.367% |
| 2026-09-24 | 61.75 | 62.00 | 61.71 | 62.00 | +0.649% | 15 | 1,289 | +7.903% |
| 2026-09-23 | 61.60 | 61.60 | 61.60 | 61.60 | -9.849% | 2 | 1,288 | +8.604% |
| 2026-09-22 | 67.19 | 68.33 | 67.19 | 68.33 | -3.078% | 3 | 1,286 | -2.093% |
| 2026-09-21 | 68.00 | 70.50 | 67.65 | 70.50 | +7.013% | 73 | 1,216 | -5.106% |
| 2026-09-18 | 65.90 | 65.90 | 65.88 | 65.88 | +1.667% | 10 | 1,212 | +1.548% |
| 2026-09-17 | 62.58 | 64.80 | 62.58 | 64.80 | -2.336% | 2 | 1,211 | +3.241% |
| 2026-09-09 | 66.35 | 66.35 | 66.35 | 66.35 | -4.929% | 1 | 1,211 | +0.829% |
| 2026-09-08 | 69.45 | 69.79 | 69.45 | 69.79 | +0.926% | 2 | 1,209 | -4.141% |
| 2026-09-01 | 69.15 | 69.15 | 69.15 | 69.15 | -6.275% | 5 | 1,214 | -3.254% |
| 2026-08-31 | 73.78 | 73.78 | 73.78 | 73.78 | +2.075% | 2 | 1,212 | -9.325% |
| 2026-08-21 | 73.33 | 73.33 | 72.28 | 72.28 | -2.849% | 37 | 1,198 | -7.443% |
| 2026-08-20 | 74.29 | 75.09 | 74.29 | 74.40 | +0.297% | 1,026 | 310 | -10.081% |
| 2026-08-18 | 74.75 | 75.00 | 74.18 | 74.18 | +0.176% | 88 | 302 | -9.814% |
| 2026-08-17 | 74.07 | 74.14 | 74.01 | 74.05 | -5.488% | 60 | 298 | -9.656% |
| 2026-08-14 | 78.35 | 78.35 | 78.35 | 78.35 | +0.102% | 3 | 300 | -14.614% |
| 2026-08-13 | 80.32 | 80.34 | 78.27 | 78.27 | -5.150% | 140 | 299 | -14.527% |
| 2026-08-12 | 82.44 | 82.52 | 81.96 | 82.52 | -6.291% | 167 | 279 | -18.929% |
| 2026-08-11 | 88.06 | 88.06 | 88.06 | 88.06 | +2.958% | 1 | 279 | -24.029% |
| 2026-08-05 | 95.32 | 95.32 | 85.53 | 85.53 | -6.011% | 3 | 279 | -21.782% |
| 2026-08-04 | 91.00 | 91.00 | 91.00 | 91.00 | +19.188% | 1 | 279 | -26.484% |
| 2026-07-31 | 76.35 | 76.35 | 76.35 | 76.35 | +40.919% | 1 | 280 | -12.377% |
| 2026-07-30 | 54.18 | 54.18 | 54.18 | 54.18 | +10.010% | 1 | 279 | +23.477% |
| 2026-07-29 | 49.25 | 49.25 | 49.25 | 49.25 | -4.554% | 1 | 278 | +35.838% |
| 2026-07-27 | 51.60 | 51.60 | 51.60 | 51.60 | -14.000% | 20 | 258 | +29.651% |
| 2026-07-22 | 60.00 | 60.00 | 60.00 | 60.00 | -14.286% | 1 | 258 | +11.500% |
| 2026-07-15 | 70.00 | 70.00 | 70.00 | 70.00 | +12.000% | 1 | 259 | -4.429% |
| 2026-07-14 | 62.50 | 62.50 | 62.50 | 62.50 | +6.710% | 1 | 258 | +7.040% |
| 2026-07-08 | 58.57 | 58.57 | 58.57 | 58.57 | +3.207% | 5 | 258 | +14.222% |
| 2026-06-30 | 57.15 | 58.30 | 56.75 | 56.75 | -6.538% | 196 | 172 | +17.885% |
| 2026-06-29 | 60.72 | 60.72 | 60.72 | 60.72 | +17.062% | 1 | 172 | +10.178% |
| 2026-06-26 | 51.30 | 51.87 | 51.30 | 51.87 | +5.685% | 2 | 173 | +28.976% |
| 2026-06-25 | 48.66 | 49.50 | 48.66 | 49.08 | -8.176% | 4 | 172 | +36.308% |
| 2026-06-22 | 53.45 | 53.45 | 53.45 | 53.45 | -9.253% | 2 | 171 | +25.164% |
| 2026-06-17 | 58.90 | 58.90 | 58.90 | 58.90 | -7.477% | 1 | 170 | +13.582% |
| 2026-06-15 | 63.66 | 63.66 | 63.66 | 63.66 | +11.235% | 1 | 171 | +5.090% |
| 2026-06-12 | 57.23 | 57.23 | 57.23 | 57.23 | -11.818% | 1 | 172 | +16.897% |
| 2026-06-08 | 64.90 | 64.90 | 64.90 | 64.90 | -9.660% | 1 | 172 | +3.082% |
| 2026-06-04 | 71.82 | 71.84 | 71.82 | 71.84 | +8.914% | 4 | 170 | -6.876% |
| 2026-06-03 | 66.23 | 66.23 | 65.81 | 65.96 | -12.462% | 10 | 165 | +1.425% |
| 2026-06-02 | 74.77 | 75.35 | 74.77 | 75.35 | -8.799% | 2 | 164 | -11.214% |
| 2026-06-01 | 82.62 | 82.62 | 82.62 | 82.62 | -4.958% | 10 | 164 | -19.027% |
| 2026-05-27 | 86.50 | 86.93 | 86.50 | 86.93 | +17.505% | 10 | 155 | -23.042% |
| 2026-05-19 | 73.98 | 73.98 | 73.98 | 73.98 | -9.427% | 3 | 155 | -9.570% |
| 2026-05-12 | 81.68 | 81.68 | 81.68 | 81.68 | -7.235% | 3 | 154 | -18.095% |
| 2026-05-08 | 88.05 | 88.05 | 88.05 | 88.05 | -3.770% | 1 | 154 | -24.020% |
| 2026-05-05 | 91.50 | 91.50 | 91.50 | 91.50 | +8.554% | 1 | 154 | -26.885% |
| 2026-04-30 | 78.73 | 84.29 | 78.73 | 84.29 | +3.208% | 9 | 154 | -20.631% |
| 2026-04-29 | 81.67 | 81.67 | 81.67 | 81.67 | +2.976% | 5 | 149 | -18.085% |
| 2026-04-28 | 79.31 | 79.31 | 79.31 | 79.31 | +7.393% | 1 | 150 | -15.647% |
| 2026-04-23 | 73.85 | 73.85 | 73.85 | 73.85 | +2.073% | 20 | 170 | -9.411% |
| 2026-04-22 | 73.41 | 73.41 | 72.35 | 72.35 | -0.481% | 2 | 170 | -7.533% |
| 2026-04-17 | 72.70 | 72.70 | 72.70 | 72.70 | +8.072% | 1 | 171 | -7.978% |
| 2026-04-16 | 67.47 | 67.47 | 67.27 | 67.27 | -2.789% | 2 | 171 | -0.550% |
| 2026-04-15 | 69.80 | 69.80 | 69.20 | 69.20 | +1.840% | 2 | 171 | -3.324% |
| 2026-04-14 | 67.00 | 67.95 | 67.00 | 67.95 | +11.852% | 21 | 171 | -1.545% |
| 2026-04-10 | 61.15 | 62.60 | 60.75 | 60.75 | +7.732% | 31 | 171 | +10.123% |
| 2026-04-09 | 50.03 | 56.39 | 50.03 | 56.39 | +19.724% | 18 | 150 | +18.638% |
| 2026-04-08 | 47.10 | 47.10 | 47.10 | 47.10 | +14.906% | 6 | 147 | +42.038% |
| 2026-04-06 | 40.99 | 40.99 | 40.99 | 40.99 | +11.995% | 1 | 141 | +63.211% |
| 2026-03-31 | 36.60 | 36.60 | 36.60 | 36.60 | +7.965% | 5 | 142 | +82.787% |
| 2026-03-30 | 33.90 | 33.90 | 33.90 | 33.90 | -10.672% | 1 | 142 | +97.345% |
| 2026-03-24 | 37.65 | 37.95 | 37.65 | 37.95 | -6.180% | 30 | 142 | +76.285% |
| 2026-03-23 | 40.15 | 40.45 | 40.15 | 40.45 | +8.591% | 12 | 162 | +65.389% |
| 2026-03-20 | 37.20 | 37.80 | 37.20 | 37.25 | -0.667% | 22 | 159 | +79.597% |
| 2026-03-19 | 37.50 | 37.50 | 37.50 | 37.50 | -8.313% | 1 | 159 | +78.400% |
| 2026-03-18 | 40.60 | 40.90 | 40.60 | 40.90 | -3.058% | 2 | 159 | +63.570% |
| 2026-03-17 | 42.63 | 42.63 | 42.19 | 42.19 | +1.443% | 3 | 159 | +58.568% |
| 2026-03-09 | 41.59 | 41.59 | 41.59 | 41.59 | -5.154% | 7 | 158 | +60.856% |
| 2026-03-06 | 44.85 | 44.85 | 43.85 | 43.85 | -0.949% | 11 | 159 | +52.566% |
| 2026-03-04 | 41.50 | 44.27 | 41.50 | 44.27 | +12.934% | 4 | 154 | +51.118% |
| 2026-03-02 | 39.55 | 39.77 | 39.20 | 39.20 | -2.826% | 44 | 154 | +70.663% |
| 2026-02-27 | 38.50 | 40.36 | 38.50 | 40.34 | +6.720% | 156 | 118 | +65.840% |
| 2026-02-26 | 37.99 | 37.99 | 37.80 | 37.80 | -5.594% | 52 | 95 | +76.984% |
| 2026-02-25 | 40.04 | 40.04 | 40.04 | 40.04 | +6.489% | 2 | 70 | +67.083% |
| 2026-02-23 | 37.34 | 37.60 | 37.26 | 37.60 | -8.738% | 3 | 70 | +77.926% |
| 2026-02-20 | 40.68 | 41.20 | 40.68 | 41.20 | +10.308% | 15 | 69 | +62.379% |
| 2026-02-19 | 37.35 | 37.35 | 37.35 | 37.35 | +13.699% | 1 | 64 | +79.116% |
| 2026-02-17 | 33.17 | 33.17 | 32.85 | 32.85 | -1.940% | 8 | 64 | +103.653% |
| 2026-02-13 | 33.83 | 33.83 | 33.50 | 33.50 | +1.515% | 2 | 54 | +99.701% |
| 2026-02-12 | 34.87 | 34.87 | 33.00 | 33.00 | -11.599% | 2 | 54 | +102.727% |
| 2026-02-11 | 37.00 | 37.33 | 37.00 | 37.33 | -3.764% | 5 | 54 | +79.212% |
| 2026-02-10 | 41.86 | 42.75 | 38.79 | 38.79 | -4.716% | 26 | 56 | +72.467% |
| 2026-02-09 | 36.96 | 40.71 | 36.96 | 40.71 | -2.398% | 9 | 51 | +64.333% |
| 2026-02-06 | 37.45 | 41.71 | 35.62 | 41.71 | -19.245% | 106 | 46 | +60.393% |
| 2026-02-05 | 53.65 | 53.65 | 51.65 | 51.65 | -18.597% | 2 | 18 | +29.526% |
| 2026-02-03 | 63.45 | 63.45 | 63.45 | 63.45 | -4.944% | 10 | 16 | +5.437% |
| 2026-01-29 | 66.75 | 66.75 | 66.75 | 66.75 | -0.418% | 1 | 6 | +0.225% |
| 2026-01-27 | 67.03 | 67.03 | 67.03 | 67.03 | +15.569% | 1 | 6 | -0.194% |
| 2026-01-21 | 58.00 | 58.00 | 58.00 | 58.00 | -3.140% | 1 | 5 | +15.345% |
| 2026-01-20 | 60.25 | 60.89 | 59.88 | 59.88 | 0.000% | 6 | 5 | +11.723% |