AMZN261120C00200000
AMZN Nov 20 2026 200.00 Call
optionOPRA
EODOct 6, 2026
58.14USD+7.667%(+4.14)24Vol1,607OI
AMZN261120C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 56.08 | 58.14 | 55.78 | 58.14 | +7.667% | 24 | 1,596 | 0.000% |
| 2026-10-05 | 54.80 | 55.87 | 54.00 | 54.00 | +1.237% | 5 | 1,594 | +7.667% |
| 2026-10-02 | 54.83 | 54.83 | 52.80 | 53.34 | +2.577% | 64 | 1,556 | +8.999% |
| 2026-10-01 | 51.65 | 52.00 | 49.69 | 52.00 | +0.096% | 71 | 1,539 | +11.808% |
| 2026-09-30 | 52.76 | 54.50 | 51.95 | 51.95 | +3.424% | 154 | 1,588 | +11.915% |
| 2026-09-29 | 48.50 | 51.15 | 48.50 | 50.23 | +1.066% | 9 | 1,584 | +15.748% |
| 2026-09-28 | 48.34 | 49.70 | 48.34 | 49.70 | -6.226% | 12 | 1,578 | +16.982% |
| 2026-09-25 | 51.41 | 53.31 | 51.41 | 53.00 | +1.435% | 5 | 1,577 | +9.698% |
| 2026-09-24 | 49.00 | 52.80 | 49.00 | 52.25 | -1.004% | 21 | 1,581 | +11.273% |
| 2026-09-23 | 52.40 | 53.34 | 50.60 | 52.78 | -8.527% | 62 | 1,581 | +10.155% |
| 2026-09-22 | 60.00 | 60.00 | 57.62 | 57.70 | -4.391% | 11 | 1,587 | +0.763% |
| 2026-09-21 | 58.79 | 60.35 | 57.34 | 60.35 | +5.692% | 9 | 1,590 | -3.662% |
| 2026-09-18 | 58.05 | 58.06 | 56.26 | 57.10 | +4.675% | 34 | 1,579 | +1.821% |
| 2026-09-17 | 54.25 | 55.65 | 54.25 | 54.55 | +10.649% | 119 | 1,571 | +6.581% |
| 2026-09-16 | 52.00 | 52.00 | 48.70 | 49.30 | -5.010% | 101 | 1,484 | +17.931% |
| 2026-09-15 | 56.12 | 56.12 | 51.61 | 51.90 | -8.142% | 24 | 1,473 | +12.023% |
| 2026-09-14 | 55.30 | 56.50 | 55.30 | 56.50 | -6.612% | 4 | 1,469 | +2.903% |
| 2026-09-11 | 59.00 | 60.50 | 59.00 | 60.50 | +8.618% | 11 | 1,470 | -3.901% |
| 2026-09-09 | 56.40 | 56.40 | 54.90 | 55.70 | -8.689% | 5 | 1,466 | +4.381% |
| 2026-09-08 | 58.55 | 61.00 | 58.55 | 61.00 | -1.294% | 28 | 1,454 | -4.689% |
| 2026-09-04 | 62.90 | 62.90 | 59.33 | 61.80 | -0.962% | 16 | 1,452 | -5.922% |
| 2026-09-03 | 61.34 | 62.90 | 60.65 | 62.40 | +6.576% | 26 | 1,449 | -6.827% |
| 2026-09-02 | 57.25 | 58.85 | 57.25 | 58.55 | -0.340% | 19 | 1,445 | -0.700% |
| 2026-09-01 | 59.56 | 59.56 | 57.75 | 58.75 | -8.915% | 42 | 1,425 | -1.038% |
| 2026-08-31 | 67.00 | 67.00 | 61.38 | 64.50 | -7.074% | 33 | 1,416 | -9.860% |
| 2026-08-28 | 63.25 | 70.74 | 63.25 | 69.41 | +15.203% | 54 | 1,395 | -16.237% |
| 2026-08-27 | 61.90 | 61.90 | 58.91 | 60.25 | -4.213% | 91 | 1,310 | -3.502% |
| 2026-08-26 | 64.00 | 64.00 | 62.30 | 62.90 | -2.435% | 1,074 | 1,005 | -7.568% |
| 2026-08-25 | 66.00 | 66.10 | 64.20 | 64.47 | -3.962% | 502 | 599 | -9.819% |
| 2026-08-24 | 64.95 | 67.13 | 64.95 | 67.13 | +6.353% | 482 | 746 | -13.392% |
| 2026-08-21 | 64.44 | 64.44 | 62.74 | 63.12 | -2.892% | 23 | 741 | -7.890% |
| 2026-08-20 | 65.11 | 65.98 | 64.90 | 65.00 | -6.757% | 33 | 710 | -10.554% |
| 2026-08-19 | 67.30 | 69.71 | 66.96 | 69.71 | +8.939% | 99 | 714 | -16.597% |
| 2026-08-18 | 61.95 | 65.70 | 61.95 | 63.99 | +2.139% | 253 | 558 | -9.142% |
| 2026-08-17 | 65.20 | 66.10 | 62.65 | 62.65 | -7.637% | 201 | 451 | -7.199% |
| 2026-08-14 | 67.83 | 67.83 | 67.83 | 67.83 | -3.238% | 1 | 451 | -14.286% |
| 2026-08-13 | 72.75 | 72.75 | 70.00 | 70.10 | -4.012% | 103 | 445 | -17.061% |
| 2026-08-12 | 73.91 | 73.91 | 73.03 | 73.03 | -3.996% | 61 | 443 | -20.389% |
| 2026-08-11 | 77.50 | 77.50 | 76.01 | 76.07 | -4.913% | 47 | 445 | -23.570% |
| 2026-08-07 | 80.40 | 80.40 | 80.00 | 80.00 | +4.153% | 4 | 443 | -27.325% |
| 2026-08-05 | 80.46 | 81.40 | 76.81 | 76.81 | -7.178% | 122 | 431 | -24.307% |
| 2026-08-04 | 82.00 | 82.75 | 81.50 | 82.75 | -7.532% | 5 | 431 | -29.740% |
| 2026-08-03 | 88.50 | 89.49 | 88.50 | 89.49 | +18.389% | 2 | 432 | -35.032% |
| 2026-07-31 | 68.36 | 76.00 | 68.36 | 75.59 | +69.675% | 29 | 439 | -23.085% |
| 2026-07-30 | 47.03 | 47.35 | 44.55 | 44.55 | +8.791% | 15 | 432 | +30.505% |
| 2026-07-29 | 37.93 | 40.95 | 37.93 | 40.95 | +1.236% | 8 | 428 | +41.978% |
| 2026-07-28 | 38.39 | 41.30 | 38.39 | 40.45 | -2.718% | 103 | 404 | +43.733% |
| 2026-07-27 | 42.75 | 42.75 | 41.58 | 41.58 | +0.556% | 34 | 418 | +39.827% |
| 2026-07-24 | 42.55 | 42.55 | 41.35 | 41.35 | -5.852% | 7 | 411 | +40.605% |
| 2026-07-23 | 43.89 | 44.54 | 43.89 | 43.92 | -17.116% | 8 | 410 | +32.377% |
| 2026-07-22 | 51.95 | 52.99 | 51.95 | 52.99 | -3.672% | 6 | 409 | +9.719% |
| 2026-07-21 | 55.50 | 55.50 | 55.01 | 55.01 | -5.155% | 8 | 408 | +5.690% |
| 2026-07-20 | 57.65 | 58.08 | 57.65 | 58.00 | +2.365% | 16 | 392 | +0.241% |
| 2026-07-17 | 56.00 | 57.39 | 56.00 | 56.66 | -3.145% | 12 | 383 | +2.612% |
| 2026-07-16 | 65.00 | 65.00 | 58.50 | 58.50 | -7.946% | 19 | 382 | -0.615% |
| 2026-07-15 | 63.30 | 63.55 | 63.30 | 63.55 | +16.349% | 21 | 382 | -8.513% |
| 2026-07-10 | 54.62 | 54.62 | 54.62 | 54.62 | +4.436% | 1 | 381 | +6.445% |
| 2026-07-06 | 52.30 | 52.30 | 52.30 | 52.30 | -2.607% | 1 | 381 | +11.166% |
| 2026-07-02 | 53.95 | 54.10 | 53.65 | 53.70 | +3.071% | 25 | 395 | +8.268% |
| 2026-07-01 | 49.15 | 52.16 | 48.82 | 52.10 | +6.653% | 37 | 395 | +11.593% |
| 2026-06-30 | 50.00 | 50.00 | 48.85 | 48.85 | +9.874% | 108 | 342 | +19.017% |
| 2026-06-26 | 42.63 | 44.46 | 40.90 | 44.46 | +10.377% | 3 | 342 | +30.769% |
| 2026-06-25 | 42.10 | 42.10 | 40.28 | 40.28 | -10.687% | 9 | 338 | +44.340% |
| 2026-06-24 | 45.10 | 45.10 | 45.10 | 45.10 | -3.011% | 2 | 339 | +28.914% |
| 2026-06-22 | 50.00 | 50.00 | 46.50 | 46.50 | -14.522% | 5 | 334 | +25.032% |
| 2026-06-18 | 49.88 | 54.96 | 49.88 | 54.40 | +10.479% | 5 | 334 | +6.875% |
| 2026-06-17 | 50.00 | 50.50 | 48.75 | 49.24 | -13.004% | 7 | 331 | +18.075% |
| 2026-06-16 | 56.60 | 56.60 | 56.60 | 56.60 | +1.561% | 1 | 331 | +2.721% |
| 2026-06-15 | 55.73 | 55.73 | 55.73 | 55.73 | +15.959% | 1 | 330 | +4.324% |
| 2026-06-12 | 49.11 | 49.11 | 48.06 | 48.06 | -1.798% | 13 | 331 | +20.974% |
| 2026-06-11 | 48.00 | 49.00 | 48.00 | 48.94 | -1.924% | 20 | 316 | +18.799% |
| 2026-06-10 | 50.55 | 50.86 | 49.90 | 49.90 | -9.569% | 5 | 315 | +16.513% |
| 2026-06-08 | 57.57 | 57.57 | 55.18 | 55.18 | -11.627% | 6 | 313 | +5.364% |
| 2026-06-05 | 62.35 | 62.44 | 62.35 | 62.44 | -1.669% | 77 | 388 | -6.887% |
| 2026-06-04 | 63.50 | 63.50 | 63.50 | 63.50 | -7.191% | 10 | 378 | -8.441% |
| 2026-06-02 | 64.69 | 68.42 | 64.69 | 68.42 | -4.012% | 10 | 370 | -15.025% |
| 2026-06-01 | 70.70 | 71.50 | 69.75 | 71.28 | -10.340% | 19 | 358 | -18.434% |
| 2026-05-29 | 80.50 | 80.50 | 79.50 | 79.50 | +0.633% | 3 | 359 | -26.868% |
| 2026-05-28 | 78.20 | 79.00 | 78.04 | 79.00 | +9.086% | 5 | 359 | -26.405% |
| 2026-05-26 | 72.42 | 72.42 | 72.42 | 72.42 | +2.913% | 1 | 360 | -19.718% |
| 2026-05-20 | 70.37 | 70.37 | 70.37 | 70.37 | +4.795% | 1 | 361 | -17.380% |
| 2026-05-19 | 66.04 | 67.15 | 66.04 | 67.15 | -5.035% | 13 | 372 | -13.418% |
| 2026-05-15 | 70.85 | 70.85 | 70.71 | 70.71 | -10.584% | 4 | 371 | -17.777% |
| 2026-05-13 | 74.86 | 79.08 | 74.63 | 79.08 | +9.438% | 7 | 373 | -26.480% |
| 2026-05-12 | 73.91 | 73.91 | 72.26 | 72.26 | -11.846% | 34 | 391 | -19.541% |
| 2026-05-08 | 79.85 | 81.97 | 79.85 | 81.97 | -1.241% | 17 | 403 | -29.072% |
| 2026-05-06 | 83.00 | 83.00 | 83.00 | 83.00 | +1.916% | 3 | 406 | -29.952% |
| 2026-05-05 | 83.76 | 84.23 | 81.44 | 81.44 | +1.394% | 5 | 403 | -28.610% |
| 2026-05-04 | 82.01 | 85.10 | 80.32 | 80.32 | -2.049% | 8 | 398 | -27.615% |
| 2026-05-01 | 82.00 | 82.00 | 82.00 | 82.00 | +12.483% | 1 | 398 | -29.098% |
| 2026-04-30 | 68.75 | 72.90 | 68.75 | 72.90 | -0.816% | 4 | 395 | -20.247% |
| 2026-04-29 | 72.00 | 74.20 | 72.00 | 73.50 | +0.685% | 14 | 383 | -20.898% |
| 2026-04-27 | 73.20 | 73.70 | 73.00 | 73.00 | -1.816% | 26 | 367 | -20.356% |
| 2026-04-24 | 71.30 | 74.35 | 71.15 | 74.35 | +9.018% | 13 | 366 | -21.802% |
| 2026-04-23 | 68.20 | 68.20 | 68.20 | 68.20 | +5.442% | 1 | 365 | -14.751% |
| 2026-04-22 | 64.68 | 64.68 | 64.68 | 64.68 | +0.936% | 1 | 366 | -10.111% |
| 2026-04-21 | 64.72 | 64.72 | 64.08 | 64.08 | +6.800% | 7 | 370 | -9.270% |
| 2026-04-20 | 61.00 | 61.00 | 60.00 | 60.00 | -6.250% | 11 | 370 | -3.100% |
| 2026-04-17 | 67.50 | 67.50 | 64.00 | 64.00 | +10.345% | 6 | 367 | -9.156% |
| 2026-04-16 | 59.19 | 59.19 | 58.00 | 58.00 | -10.078% | 8 | 374 | +0.241% |
| 2026-04-14 | 59.90 | 64.50 | 59.00 | 64.50 | +20.156% | 83 | 386 | -9.860% |
| 2026-04-13 | 52.55 | 53.99 | 52.06 | 53.68 | -0.093% | 5 | 383 | +8.308% |
| 2026-04-10 | 51.40 | 54.87 | 51.40 | 53.73 | +8.327% | 31 | 383 | +8.208% |
| 2026-04-09 | 43.25 | 50.30 | 43.25 | 49.60 | +21.718% | 21 | 413 | +17.218% |
| 2026-04-08 | 40.30 | 40.75 | 39.00 | 40.75 | +18.459% | 5 | 422 | +42.675% |
| 2026-04-07 | 33.25 | 34.40 | 33.25 | 34.40 | +1.028% | 2 | 422 | +69.012% |
| 2026-04-06 | 34.05 | 34.05 | 34.05 | 34.05 | +3.464% | 1 | 422 | +70.749% |
| 2026-04-02 | 31.15 | 32.91 | 30.85 | 32.91 | +3.328% | 7 | 421 | +76.664% |
| 2026-03-31 | 30.20 | 31.85 | 30.20 | 31.85 | +7.420% | 4 | 421 | +82.543% |
| 2026-03-30 | 28.10 | 29.65 | 27.70 | 29.65 | +7.350% | 3 | 423 | +96.088% |
| 2026-03-27 | 30.25 | 30.25 | 27.62 | 27.62 | -16.807% | 32 | 423 | +110.500% |
| 2026-03-26 | 33.51 | 35.01 | 33.20 | 33.20 | -6.872% | 9 | 414 | +75.120% |
| 2026-03-25 | 35.25 | 35.65 | 35.25 | 35.65 | +10.065% | 6 | 415 | +63.086% |
| 2026-03-24 | 32.00 | 32.41 | 32.00 | 32.39 | -3.458% | 3 | 413 | +79.500% |
| 2026-03-23 | 34.32 | 35.00 | 33.55 | 33.55 | +6.204% | 19 | 414 | +73.294% |
| 2026-03-20 | 31.00 | 32.23 | 31.00 | 31.59 | -1.864% | 7 | 416 | +84.046% |
| 2026-03-19 | 31.92 | 32.19 | 31.88 | 32.19 | -7.100% | 8 | 411 | +80.615% |
| 2026-03-18 | 34.55 | 34.75 | 34.15 | 34.65 | -6.351% | 7 | 412 | +67.792% |
| 2026-03-17 | 37.00 | 37.00 | 37.00 | 37.00 | +10.745% | 1 | 407 | +57.135% |
| 2026-03-16 | 33.41 | 33.41 | 33.41 | 33.41 | -0.625% | 2 | 406 | +74.020% |
| 2026-03-13 | 32.70 | 33.62 | 32.70 | 33.62 | -2.466% | 4 | 406 | +72.933% |
| 2026-03-12 | 35.34 | 35.34 | 34.47 | 34.47 | -4.250% | 3 | 406 | +68.668% |
| 2026-03-11 | 36.00 | 36.00 | 36.00 | 36.00 | -4.888% | 11 | 409 | +61.500% |
| 2026-03-10 | 38.00 | 38.00 | 37.25 | 37.85 | +9.965% | 3 | 403 | +53.606% |
| 2026-03-09 | 34.42 | 34.42 | 34.42 | 34.42 | -10.177% | 1 | 401 | +68.913% |
| 2026-03-06 | 38.55 | 39.00 | 38.32 | 38.32 | -7.663% | 4 | 401 | +51.722% |
| 2026-03-05 | 40.74 | 41.50 | 39.30 | 41.50 | +5.867% | 25 | 404 | +40.096% |
| 2026-03-04 | 37.10 | 39.50 | 37.10 | 39.20 | +14.956% | 18 | 413 | +48.316% |
| 2026-03-03 | 31.00 | 34.19 | 31.00 | 34.10 | +0.679% | 11 | 420 | +70.499% |
| 2026-03-02 | 32.80 | 34.35 | 32.80 | 33.87 | -2.812% | 40 | 413 | +71.656% |
| 2026-02-27 | 34.17 | 34.85 | 34.12 | 34.85 | +4.970% | 10 | 382 | +66.829% |
| 2026-02-26 | 34.73 | 34.73 | 33.20 | 33.20 | -5.922% | 3 | 378 | +75.120% |
| 2026-02-25 | 35.58 | 35.58 | 35.29 | 35.29 | +2.587% | 12 | 381 | +64.749% |
| 2026-02-24 | 34.55 | 34.60 | 34.40 | 34.40 | +7.199% | 5 | 381 | +69.012% |
| 2026-02-23 | 32.03 | 32.09 | 31.20 | 32.09 | -8.575% | 23 | 383 | +81.178% |
| 2026-02-20 | 33.85 | 36.30 | 33.85 | 35.10 | +10.169% | 16 | 374 | +65.641% |
| 2026-02-19 | 31.40 | 31.86 | 31.00 | 31.86 | +0.823% | 11 | 377 | +82.486% |
| 2026-02-18 | 30.61 | 32.50 | 30.61 | 31.60 | +8.666% | 71 | 381 | +83.987% |
| 2026-02-17 | 28.66 | 29.51 | 27.75 | 29.08 | +4.642% | 52 | 350 | +99.931% |
| 2026-02-13 | 27.70 | 29.05 | 27.25 | 27.79 | -0.750% | 60 | 317 | +109.212% |
| 2026-02-12 | 29.86 | 29.94 | 27.67 | 28.00 | -11.392% | 98 | 317 | +107.643% |
| 2026-02-11 | 33.50 | 33.50 | 30.70 | 31.60 | -4.676% | 21 | 241 | +83.987% |
| 2026-02-10 | 34.20 | 36.40 | 33.15 | 33.15 | -4.191% | 22 | 251 | +75.385% |
| 2026-02-09 | 32.50 | 35.97 | 32.03 | 34.60 | +4.848% | 104 | 235 | +68.035% |
| 2026-02-06 | 31.50 | 35.00 | 29.72 | 33.00 | -27.552% | 141 | 138 | +76.182% |
| 2026-02-05 | 47.38 | 47.38 | 45.55 | 45.55 | -16.697% | 21 | 32 | +27.640% |
| 2026-02-04 | 54.68 | 54.68 | 54.68 | 54.68 | -11.205% | 5 | 11 | +6.328% |
| 2026-02-02 | 61.58 | 61.58 | 61.58 | 61.58 | +9.378% | 1 | 11 | -5.586% |
| 2026-01-30 | 56.30 | 56.30 | 56.30 | 56.30 | +0.536% | 2 | 10 | +3.268% |
| 2026-01-29 | 56.00 | 56.00 | 56.00 | 56.00 | -7.054% | 1 | 9 | +3.821% |
| 2026-01-28 | 60.25 | 60.25 | 60.25 | 60.25 | +1.175% | 1 | 9 | -3.502% |
| 2026-01-27 | 59.55 | 59.55 | 59.55 | 59.55 | +4.842% | 1 | 8 | -2.368% |
| 2026-01-26 | 56.80 | 56.80 | 56.80 | 56.80 | +5.931% | 1 | 9 | +2.359% |
| 2026-01-22 | 52.95 | 53.62 | 52.95 | 53.62 | +9.877% | 2 | 10 | +8.430% |
| 2026-01-21 | 50.00 | 50.00 | 48.50 | 48.80 | -9.462% | 7 | 10 | +19.139% |
| 2026-01-20 | 53.69 | 54.05 | 53.69 | 53.90 | -6.424% | 6 | 6 | +7.866% |
| 2026-01-15 | 57.60 | 57.60 | 57.60 | 57.60 | 0.000% | 1 | 1 | +0.937% |