Dark

AMZN20261120C205
AMZN Nov 20 2026 205.00 Call (AMZN261120C00205000)
option OPRA

EOD

Aug 20, 2026

62.35-1.032%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	62.3500	62.3500	62.3500	62.3500	-1.032%	1	425	0.000%
2026-08-19	62.3600	63.8200	62.3400	63.0000	+5.088%	88	424	-1.032%
2026-08-18	59.9500	59.9500	59.9500	59.9500	-0.958%	2	434	+4.003%
2026-08-17	60.3000	60.5300	60.2700	60.5300	-9.087%	50	433	+3.007%
2026-08-13	67.4000	67.4600	66.5800	66.5800	-2.775%	94	407	-6.353%
2026-08-12	68.3000	68.5600	68.3000	68.4800	-8.778%	61	407	-8.952%
2026-08-07	77.5000	77.5000	75.0700	75.0700	-2.151%	2	395	-16.944%
2026-08-05	75.7500	76.7700	75.7500	76.7200	-1.930%	140	394	-18.730%
2026-08-04	79.6800	79.6800	78.2300	78.2300	-7.639%	16	358	-20.299%
2026-08-03	84.6500	84.7000	83.8300	84.7000	+19.972%	6	364	-26.387%
2026-07-31	67.0000	71.0000	67.0000	70.6000	+66.118%	5	364	-11.686%
2026-07-30	41.5000	42.5000	41.5000	42.5000	+25.000%	7	366	+46.706%
2026-07-29	34.5400	34.5400	34.0000	34.0000	-3.299%	6	364	+83.382%
2026-07-28	35.1600	35.1600	35.1600	35.1600	-6.240%	1	363	+77.332%
2026-07-27	37.5000	37.5000	37.5000	37.5000	-1.134%	1	363	+66.267%
2026-07-24	37.9300	37.9300	37.9300	37.9300	-5.764%	1	362	+64.382%
2026-07-23	39.2500	40.7400	39.2500	40.2500	-30.759%	4	361	+54.907%
2026-07-16	58.1300	58.1300	58.1300	58.1300	-1.807%	1	363	+7.260%
2026-07-15	59.2000	59.2000	59.2000	59.2000	+16.927%	6	363	+5.321%
2026-07-07	52.0200	52.0200	50.6300	50.6300	+11.643%	3	369	+23.148%
2026-07-01	45.5500	45.5500	45.3500	45.3500	-0.548%	28	368	+37.486%
2026-06-30	45.4500	45.6000	45.1000	45.6000	+25.897%	38	368	+36.732%
2026-06-26	36.2200	36.2200	36.2200	36.2200	-7.009%	2	354	+72.142%
2026-06-25	38.9500	38.9500	38.9500	38.9500	-19.275%	1	352	+60.077%
2026-06-24	48.2500	48.2500	48.2500	48.2500	+13.851%	36	352	+29.223%
2026-06-22	42.3800	42.3800	42.3800	42.3800	-14.037%	1	352	+47.121%
2026-06-18	46.0000	49.3000	46.0000	49.3000	+10.192%	2	352	+26.471%
2026-06-17	46.2800	46.2800	44.7400	44.7400	+0.766%	38	352	+39.361%
2026-06-11	44.4000	44.4000	44.4000	44.4000	-3.792%	15	351	+40.428%
2026-06-10	49.3000	49.3000	46.1500	46.1500	-6.956%	8	366	+35.103%
2026-06-09	49.6000	49.6000	49.6000	49.6000	-6.486%	2	360	+25.706%
2026-06-08	53.0400	53.0400	53.0400	53.0400	+0.360%	1	360	+17.553%
2026-06-05	52.8500	52.8500	52.8500	52.8500	-2.527%	1	359	+17.975%
2026-06-03	59.9300	59.9300	54.2200	54.2200	-11.766%	8	360	+14.994%
2026-06-02	61.4500	61.4500	61.4500	61.4500	-7.161%	1	361	+1.465%
2026-06-01	69.8500	69.8500	66.1900	66.1900	-15.141%	6	362	-5.801%
2026-05-29	78.0000	78.0000	78.0000	78.0000	+10.638%	1	359	-20.064%
2026-05-22	72.1900	72.2000	70.5000	70.5000	-5.585%	4	360	-11.560%
2026-05-13	74.6700	74.6700	74.6700	74.6700	-3.900%	1	360	-16.499%
2026-05-08	75.6000	77.7000	75.6000	77.7000	+2.237%	11	361	-19.755%
2026-05-07	76.0000	76.0000	76.0000	76.0000	-3.614%	1	370	-17.961%
2026-05-06	77.3400	78.8500	77.3400	78.8500	+5.485%	41	370	-20.926%
2026-05-01	74.7500	74.7500	74.7500	74.7500	+13.809%	1	369	-16.589%
2026-04-30	65.6800	65.6800	65.6800	65.6800	-7.100%	1	369	-5.070%
2026-04-29	70.7000	70.7000	70.7000	70.7000	+2.642%	1	369	-11.810%
2026-04-24	68.8800	68.8800	68.8800	68.8800	+9.333%	12	369	-9.480%
2026-04-23	62.9000	63.0000	62.9000	63.0000	+1.613%	3	357	-1.032%
2026-04-22	62.0000	62.0000	62.0000	62.0000	+4.907%	7	358	+0.565%
2026-04-21	60.4700	61.1000	59.1000	59.1000	+6.968%	11	367	+5.499%
2026-04-20	58.0500	58.0500	55.2500	55.2500	-11.102%	4	367	+12.851%
2026-04-17	61.6100	62.1500	61.5200	62.1500	+7.155%	6	368	+0.322%
2026-04-16	58.2000	58.2000	55.1700	58.0000	-0.344%	9	368	+7.500%
2026-04-15	57.7400	58.2000	57.0000	58.2000	-0.902%	6	368	+7.131%
2026-04-14	52.6000	60.2500	52.6000	58.7300	+17.460%	48	371	+6.164%
2026-04-10	50.4600	51.0100	50.0000	50.0000	+7.991%	5	372	+24.700%
2026-04-09	42.8300	46.3000	42.8300	46.3000	+21.363%	13	375	+34.665%
2026-04-08	39.3500	39.3500	37.1300	38.1500	+26.199%	18	376	+63.434%
2026-04-07	30.2300	30.2300	30.2300	30.2300	-3.726%	1	389	+106.252%
2026-04-06	30.5000	31.8000	30.5000	31.4000	+3.630%	11	389	+98.567%
2026-04-02	30.3000	30.3000	30.3000	30.3000	+0.664%	5	389	+105.776%
2026-04-01	30.8000	32.0000	30.1000	30.1000	+0.333%	13	389	+107.143%
2026-03-31	30.0000	30.0000	30.0000	30.0000	+19.048%	3	388	+107.833%
2026-03-30	25.5500	26.5200	25.2000	25.2000	-1.176%	6	388	+147.421%
2026-03-27	26.1000	26.1000	25.5000	25.5000	-20.063%	3	388	+144.510%
2026-03-25	31.3000	32.0000	31.3000	31.9000	+8.136%	4	388	+95.455%
2026-03-24	28.9400	29.5000	28.9400	29.5000	-5.145%	6	388	+111.356%
2026-03-23	31.4500	32.2000	31.0500	31.1000	+8.551%	17	387	+100.482%
2026-03-20	30.0000	30.0000	28.5000	28.6500	-2.782%	23	389	+117.627%
2026-03-19	29.4700	29.4700	29.4700	29.4700	-5.696%	14	387	+111.571%
2026-03-18	32.1000	32.1500	31.2500	31.2500	-8.088%	14	373	+99.520%
2026-03-17	34.0000	34.0000	34.0000	34.0000	+9.642%	1	373	+83.382%
2026-03-16	31.1000	31.1000	31.0100	31.0100	+3.367%	3	373	+101.064%
2026-03-13	30.9000	30.9000	30.0000	30.0000	-5.808%	6	373	+107.833%
2026-03-12	32.5000	32.5000	31.8500	31.8500	-4.211%	2	373	+95.761%
2026-03-11	33.2000	33.2500	33.2000	33.2500	+3.454%	13	372	+87.519%
2026-03-09	32.1400	32.1400	32.1400	32.1400	-9.972%	1	361	+93.995%
2026-03-06	36.0000	36.0000	35.7000	35.7000	-7.273%	4	363	+74.650%
2026-03-05	37.9500	38.5000	37.0000	38.5000	+5.191%	9	366	+61.948%
2026-03-04	35.2500	36.6500	35.1300	36.6000	+15.823%	20	367	+70.355%
2026-03-03	29.1800	31.6000	28.4300	31.6000	+0.317%	279	374	+97.310%
2026-03-02	29.0000	31.5000	28.9500	31.5000	-1.099%	7	300	+97.937%
2026-02-27	31.6600	31.8500	31.6600	31.8500	+1.369%	2	297	+95.761%
2026-02-26	31.4200	31.4200	31.4200	31.4200	-3.383%	2	296	+98.440%
2026-02-25	32.5200	32.5200	32.5200	32.5200	+1.151%	1	296	+91.728%
2026-02-24	30.7800	32.1500	30.7800	32.1500	+9.168%	18	296	+93.935%
2026-02-23	30.1000	30.1000	28.6800	29.4500	-8.540%	7	296	+111.715%
2026-02-20	31.7700	33.0000	31.6500	32.2000	+11.419%	16	294	+93.634%
2026-02-19	29.0500	29.5500	28.8000	28.9000	-2.595%	13	293	+115.744%
2026-02-18	27.8900	30.0400	27.8900	29.6700	+10.297%	45	294	+110.145%
2026-02-17	26.4500	27.2500	24.5000	26.9000	+5.614%	22	289	+131.784%
2026-02-13	25.6500	26.7500	25.4700	25.4700	-1.850%	93	222	+144.798%
2026-02-12	28.3000	28.3000	25.5000	25.9500	-9.739%	30	222	+140.270%
2026-02-11	31.4500	31.4500	28.3400	28.7500	-6.595%	114	197	+116.870%
2026-02-10	30.5000	33.6000	30.5000	30.7800	-4.112%	4	164	+102.567%
2026-02-09	29.1000	32.9000	29.1000	32.1000	-3.167%	24	164	+94.237%
2026-02-06	27.1000	33.1500	27.1000	33.1500	-22.456%	167	156	+88.084%
2026-02-05	42.7500	42.7500	42.7500	42.7500	-17.788%	1	23	+45.848%
2026-02-04	52.0000	52.0000	52.0000	52.0000	-7.143%	1	22	+19.904%
2026-01-30	56.0000	56.0000	56.0000	56.0000	+5.442%	1	22	+11.339%
2026-01-26	53.1100	53.1100	53.1100	53.1100	+6.647%	1	21	+17.398%
2026-01-22	50.0500	50.0500	49.8000	49.8000	+8.615%	2	20	+25.201%
2026-01-21	45.8500	45.8500	45.8500	45.8500	-2.364%	6	18	+35.987%
2026-01-20	46.9600	46.9600	46.9600	46.9600	-12.795%	8	12	+32.773%
2026-01-15	53.8500	53.8500	53.8500	53.8500	+2.571%	1	6	+15.785%
2026-01-14	54.6000	54.6000	52.5000	52.5000	0.000%	5	5	+18.762%