AMZN261120C00205000
AMZN Nov 20 2026 205.00 Call
optionOPRA
EODOct 5, 2026
49.13USD+1.404%(+0.68)18Vol452OI
AMZN261120C00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.10 | 50.10 | 48.55 | 49.13 | +1.404% | 18 | 438 | 0.000% |
| 2026-10-02 | 48.80 | 48.80 | 48.30 | 48.45 | +2.801% | 7 | 438 | +1.404% |
| 2026-10-01 | 47.13 | 47.13 | 47.13 | 47.13 | +5.910% | 1 | 439 | +4.244% |
| 2026-09-28 | 44.75 | 44.75 | 44.50 | 44.50 | -6.276% | 19 | 426 | +10.404% |
| 2026-09-24 | 44.50 | 47.48 | 44.50 | 47.48 | -4.139% | 5 | 427 | +3.475% |
| 2026-09-23 | 49.53 | 49.53 | 49.53 | 49.53 | -11.538% | 1 | 426 | -0.808% |
| 2026-09-21 | 54.65 | 55.99 | 54.65 | 55.99 | +20.538% | 4 | 426 | -12.252% |
| 2026-09-16 | 46.45 | 46.45 | 46.45 | 46.45 | -2.784% | 1 | 427 | +5.770% |
| 2026-09-15 | 47.78 | 47.78 | 47.78 | 47.78 | -12.969% | 1 | 428 | +2.825% |
| 2026-09-14 | 50.75 | 54.90 | 50.75 | 54.90 | -0.091% | 3 | 427 | -10.510% |
| 2026-09-11 | 54.95 | 54.95 | 54.95 | 54.95 | +7.282% | 1 | 426 | -10.591% |
| 2026-09-10 | 51.22 | 51.22 | 51.22 | 51.22 | -0.717% | 1 | 426 | -4.080% |
| 2026-09-09 | 51.59 | 51.59 | 51.59 | 51.59 | -7.594% | 1 | 426 | -4.768% |
| 2026-09-08 | 55.83 | 55.83 | 55.83 | 55.83 | -3.741% | 2 | 426 | -12.001% |
| 2026-09-04 | 56.31 | 58.00 | 56.05 | 58.00 | +7.407% | 6 | 427 | -15.293% |
| 2026-09-01 | 53.40 | 54.00 | 53.40 | 54.00 | -6.380% | 2 | 426 | -9.019% |
| 2026-08-31 | 59.86 | 59.86 | 57.68 | 57.68 | -5.644% | 2 | 425 | -14.823% |
| 2026-08-24 | 61.13 | 61.13 | 61.13 | 61.13 | +5.397% | 1 | 425 | -19.630% |
| 2026-08-21 | 58.00 | 58.00 | 58.00 | 58.00 | -6.977% | 1 | 425 | -15.293% |
| 2026-08-20 | 62.35 | 62.35 | 62.35 | 62.35 | -1.032% | 1 | 424 | -21.203% |
| 2026-08-19 | 62.36 | 63.82 | 62.34 | 63.00 | +5.088% | 88 | 434 | -22.016% |
| 2026-08-18 | 59.95 | 59.95 | 59.95 | 59.95 | -0.958% | 2 | 433 | -18.048% |
| 2026-08-17 | 60.30 | 60.53 | 60.27 | 60.53 | -9.087% | 50 | 425 | -18.834% |
| 2026-08-13 | 67.40 | 67.46 | 66.58 | 66.58 | -2.775% | 94 | 407 | -26.209% |
| 2026-08-12 | 68.30 | 68.56 | 68.30 | 68.48 | -8.778% | 61 | 395 | -28.256% |
| 2026-08-07 | 77.50 | 77.50 | 75.07 | 75.07 | -2.151% | 2 | 394 | -34.554% |
| 2026-08-05 | 75.75 | 76.77 | 75.75 | 76.72 | -1.930% | 140 | 358 | -35.962% |
| 2026-08-04 | 79.68 | 79.68 | 78.23 | 78.23 | -7.639% | 16 | 364 | -37.198% |
| 2026-08-03 | 84.65 | 84.70 | 83.83 | 84.70 | +19.972% | 6 | 364 | -41.995% |
| 2026-07-31 | 67.00 | 71.00 | 67.00 | 70.60 | +66.118% | 5 | 366 | -30.411% |
| 2026-07-30 | 41.50 | 42.50 | 41.50 | 42.50 | +25.000% | 7 | 364 | +15.600% |
| 2026-07-29 | 34.54 | 34.54 | 34.00 | 34.00 | -3.299% | 6 | 363 | +44.500% |
| 2026-07-28 | 35.16 | 35.16 | 35.16 | 35.16 | -6.240% | 1 | 363 | +39.733% |
| 2026-07-27 | 37.50 | 37.50 | 37.50 | 37.50 | -1.134% | 1 | 362 | +31.013% |
| 2026-07-24 | 37.93 | 37.93 | 37.93 | 37.93 | -5.764% | 1 | 361 | +29.528% |
| 2026-07-23 | 39.25 | 40.74 | 39.25 | 40.25 | -30.759% | 4 | 363 | +22.062% |
| 2026-07-16 | 58.13 | 58.13 | 58.13 | 58.13 | -1.807% | 1 | 363 | -15.483% |
| 2026-07-15 | 59.20 | 59.20 | 59.20 | 59.20 | +16.927% | 6 | 369 | -17.010% |
| 2026-07-07 | 52.02 | 52.02 | 50.63 | 50.63 | +11.643% | 3 | 368 | -2.963% |
| 2026-07-01 | 45.55 | 45.55 | 45.35 | 45.35 | -0.548% | 28 | 368 | +8.335% |
| 2026-06-30 | 45.45 | 45.60 | 45.10 | 45.60 | +25.897% | 38 | 354 | +7.741% |
| 2026-06-26 | 36.22 | 36.22 | 36.22 | 36.22 | -7.009% | 2 | 352 | +35.643% |
| 2026-06-25 | 38.95 | 38.95 | 38.95 | 38.95 | -19.275% | 1 | 352 | +26.136% |
| 2026-06-24 | 48.25 | 48.25 | 48.25 | 48.25 | +13.851% | 36 | 352 | +1.824% |
| 2026-06-22 | 42.38 | 42.38 | 42.38 | 42.38 | -14.037% | 1 | 352 | +15.927% |
| 2026-06-18 | 46.00 | 49.30 | 46.00 | 49.30 | +10.192% | 2 | 352 | -0.345% |
| 2026-06-17 | 46.28 | 46.28 | 44.74 | 44.74 | +0.766% | 38 | 351 | +9.812% |
| 2026-06-11 | 44.40 | 44.40 | 44.40 | 44.40 | -3.792% | 15 | 366 | +10.653% |
| 2026-06-10 | 49.30 | 49.30 | 46.15 | 46.15 | -6.956% | 8 | 360 | +6.457% |
| 2026-06-09 | 49.60 | 49.60 | 49.60 | 49.60 | -6.486% | 2 | 360 | -0.948% |
| 2026-06-08 | 53.04 | 53.04 | 53.04 | 53.04 | +0.360% | 1 | 359 | -7.372% |
| 2026-06-05 | 52.85 | 52.85 | 52.85 | 52.85 | -2.527% | 1 | 360 | -7.039% |
| 2026-06-03 | 59.93 | 59.93 | 54.22 | 54.22 | -11.766% | 8 | 361 | -9.388% |
| 2026-06-02 | 61.45 | 61.45 | 61.45 | 61.45 | -7.161% | 1 | 362 | -20.049% |
| 2026-06-01 | 69.85 | 69.85 | 66.19 | 66.19 | -15.141% | 6 | 359 | -25.774% |
| 2026-05-29 | 78.00 | 78.00 | 78.00 | 78.00 | +10.638% | 1 | 359 | -37.013% |
| 2026-05-22 | 72.19 | 72.20 | 70.50 | 70.50 | -5.585% | 4 | 360 | -30.312% |
| 2026-05-13 | 74.67 | 74.67 | 74.67 | 74.67 | -3.900% | 1 | 361 | -34.204% |
| 2026-05-08 | 75.60 | 77.70 | 75.60 | 77.70 | +2.237% | 11 | 370 | -36.770% |
| 2026-05-07 | 76.00 | 76.00 | 76.00 | 76.00 | -3.614% | 1 | 370 | -35.355% |
| 2026-05-06 | 77.34 | 78.85 | 77.34 | 78.85 | +5.485% | 41 | 369 | -37.692% |
| 2026-05-01 | 74.75 | 74.75 | 74.75 | 74.75 | +13.809% | 1 | 369 | -34.274% |
| 2026-04-30 | 65.68 | 65.68 | 65.68 | 65.68 | -7.100% | 1 | 369 | -25.198% |
| 2026-04-29 | 70.70 | 70.70 | 70.70 | 70.70 | +2.642% | 1 | 369 | -30.509% |
| 2026-04-24 | 68.88 | 68.88 | 68.88 | 68.88 | +9.333% | 12 | 357 | -28.673% |
| 2026-04-23 | 62.90 | 63.00 | 62.90 | 63.00 | +1.613% | 3 | 358 | -22.016% |
| 2026-04-22 | 62.00 | 62.00 | 62.00 | 62.00 | +4.907% | 7 | 358 | -20.758% |
| 2026-04-21 | 60.47 | 61.10 | 59.10 | 59.10 | +6.968% | 11 | 367 | -16.870% |
| 2026-04-20 | 58.05 | 58.05 | 55.25 | 55.25 | -11.102% | 4 | 368 | -11.077% |
| 2026-04-17 | 61.61 | 62.15 | 61.52 | 62.15 | +7.155% | 6 | 368 | -20.949% |
| 2026-04-16 | 58.20 | 58.20 | 55.17 | 58.00 | -0.344% | 9 | 368 | -15.293% |
| 2026-04-15 | 57.74 | 58.20 | 57.00 | 58.20 | -0.902% | 6 | 371 | -15.584% |
| 2026-04-14 | 52.60 | 60.25 | 52.60 | 58.73 | +17.460% | 48 | 372 | -16.346% |
| 2026-04-10 | 50.46 | 51.01 | 50.00 | 50.00 | +7.991% | 5 | 372 | -1.740% |
| 2026-04-09 | 42.83 | 46.30 | 42.83 | 46.30 | +21.363% | 13 | 375 | +6.112% |
| 2026-04-08 | 39.35 | 39.35 | 37.13 | 38.15 | +26.199% | 18 | 376 | +28.781% |
| 2026-04-07 | 30.23 | 30.23 | 30.23 | 30.23 | -3.726% | 1 | 389 | +62.521% |
| 2026-04-06 | 30.50 | 31.80 | 30.50 | 31.40 | +3.630% | 11 | 389 | +56.465% |
| 2026-04-02 | 30.30 | 30.30 | 30.30 | 30.30 | +0.664% | 5 | 389 | +62.145% |
| 2026-04-01 | 30.80 | 32.00 | 30.10 | 30.10 | +0.333% | 13 | 389 | +63.223% |
| 2026-03-31 | 30.00 | 30.00 | 30.00 | 30.00 | +19.048% | 3 | 388 | +63.767% |
| 2026-03-30 | 25.55 | 26.52 | 25.20 | 25.20 | -1.176% | 6 | 388 | +94.960% |
| 2026-03-27 | 26.10 | 26.10 | 25.50 | 25.50 | -20.063% | 3 | 388 | +92.667% |
| 2026-03-25 | 31.30 | 32.00 | 31.30 | 31.90 | +8.136% | 4 | 388 | +54.013% |
| 2026-03-24 | 28.94 | 29.50 | 28.94 | 29.50 | -5.145% | 6 | 388 | +66.542% |
| 2026-03-23 | 31.45 | 32.20 | 31.05 | 31.10 | +8.551% | 17 | 387 | +57.974% |
| 2026-03-20 | 30.00 | 30.00 | 28.50 | 28.65 | -2.782% | 23 | 389 | +71.483% |
| 2026-03-19 | 29.47 | 29.47 | 29.47 | 29.47 | -5.696% | 14 | 387 | +66.712% |
| 2026-03-18 | 32.10 | 32.15 | 31.25 | 31.25 | -8.088% | 14 | 373 | +57.216% |
| 2026-03-17 | 34.00 | 34.00 | 34.00 | 34.00 | +9.642% | 1 | 373 | +44.500% |
| 2026-03-16 | 31.10 | 31.10 | 31.01 | 31.01 | +3.367% | 3 | 373 | +58.433% |
| 2026-03-13 | 30.90 | 30.90 | 30.00 | 30.00 | -5.808% | 6 | 373 | +63.767% |
| 2026-03-12 | 32.50 | 32.50 | 31.85 | 31.85 | -4.211% | 2 | 373 | +54.254% |
| 2026-03-11 | 33.20 | 33.25 | 33.20 | 33.25 | +3.454% | 13 | 372 | +47.759% |
| 2026-03-09 | 32.14 | 32.14 | 32.14 | 32.14 | -9.972% | 1 | 361 | +52.862% |
| 2026-03-06 | 36.00 | 36.00 | 35.70 | 35.70 | -7.273% | 4 | 363 | +37.619% |
| 2026-03-05 | 37.95 | 38.50 | 37.00 | 38.50 | +5.191% | 9 | 366 | +27.610% |
| 2026-03-04 | 35.25 | 36.65 | 35.13 | 36.60 | +15.823% | 20 | 367 | +34.235% |
| 2026-03-03 | 29.18 | 31.60 | 28.43 | 31.60 | +0.317% | 279 | 374 | +55.475% |
| 2026-03-02 | 29.00 | 31.50 | 28.95 | 31.50 | -1.099% | 7 | 300 | +55.968% |
| 2026-02-27 | 31.66 | 31.85 | 31.66 | 31.85 | +1.369% | 2 | 297 | +54.254% |
| 2026-02-26 | 31.42 | 31.42 | 31.42 | 31.42 | -3.383% | 2 | 296 | +56.365% |
| 2026-02-25 | 32.52 | 32.52 | 32.52 | 32.52 | +1.151% | 1 | 296 | +51.076% |
| 2026-02-24 | 30.78 | 32.15 | 30.78 | 32.15 | +9.168% | 18 | 296 | +52.815% |
| 2026-02-23 | 30.10 | 30.10 | 28.68 | 29.45 | -8.540% | 7 | 296 | +66.825% |
| 2026-02-20 | 31.77 | 33.00 | 31.65 | 32.20 | +11.419% | 16 | 294 | +52.578% |
| 2026-02-19 | 29.05 | 29.55 | 28.80 | 28.90 | -2.595% | 13 | 293 | +70.000% |
| 2026-02-18 | 27.89 | 30.04 | 27.89 | 29.67 | +10.297% | 45 | 294 | +65.588% |
| 2026-02-17 | 26.45 | 27.25 | 24.50 | 26.90 | +5.614% | 22 | 289 | +82.639% |
| 2026-02-13 | 25.65 | 26.75 | 25.47 | 25.47 | -1.850% | 93 | 222 | +92.894% |
| 2026-02-12 | 28.30 | 28.30 | 25.50 | 25.95 | -9.739% | 30 | 222 | +89.326% |
| 2026-02-11 | 31.45 | 31.45 | 28.34 | 28.75 | -6.595% | 114 | 197 | +70.887% |
| 2026-02-10 | 30.50 | 33.60 | 30.50 | 30.78 | -4.112% | 4 | 164 | +59.617% |
| 2026-02-09 | 29.10 | 32.90 | 29.10 | 32.10 | -3.167% | 24 | 164 | +53.053% |
| 2026-02-06 | 27.10 | 33.15 | 27.10 | 33.15 | -22.456% | 167 | 156 | +48.205% |
| 2026-02-05 | 42.75 | 42.75 | 42.75 | 42.75 | -17.788% | 1 | 23 | +14.924% |
| 2026-02-04 | 52.00 | 52.00 | 52.00 | 52.00 | -7.143% | 1 | 22 | -5.519% |
| 2026-01-30 | 56.00 | 56.00 | 56.00 | 56.00 | +5.442% | 1 | 22 | -12.268% |
| 2026-01-26 | 53.11 | 53.11 | 53.11 | 53.11 | +6.647% | 1 | 21 | -7.494% |
| 2026-01-22 | 50.05 | 50.05 | 49.80 | 49.80 | +8.615% | 2 | 20 | -1.345% |
| 2026-01-21 | 45.85 | 45.85 | 45.85 | 45.85 | -2.364% | 6 | 18 | +7.154% |
| 2026-01-20 | 46.96 | 46.96 | 46.96 | 46.96 | -12.795% | 8 | 12 | +4.621% |
| 2026-01-15 | 53.85 | 53.85 | 53.85 | 53.85 | +2.571% | 1 | 6 | -8.765% |
| 2026-01-14 | 54.60 | 54.60 | 52.50 | 52.50 | 0.000% | 5 | 5 | -6.419% |