AMZN261120C00210000
AMZN Nov 20 2026 210.00 Call
optionOPRA
EODOct 6, 2026
48.95USD+10.998%(+4.85)40Vol734OI
AMZN261120C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 47.67 | 48.95 | 47.67 | 48.95 | +10.998% | 40 | 708 | 0.000% |
| 2026-10-05 | 44.10 | 44.10 | 44.10 | 44.10 | +0.985% | 1 | 707 | +10.998% |
| 2026-10-02 | 44.15 | 44.15 | 43.67 | 43.67 | +8.121% | 141 | 758 | +12.091% |
| 2026-10-01 | 40.30 | 40.39 | 40.30 | 40.39 | -7.085% | 2 | 760 | +21.193% |
| 2026-09-30 | 44.59 | 44.59 | 43.47 | 43.47 | +7.413% | 6 | 757 | +12.606% |
| 2026-09-29 | 40.55 | 40.55 | 39.15 | 40.47 | +1.352% | 5 | 756 | +20.954% |
| 2026-09-28 | 39.79 | 39.93 | 39.79 | 39.93 | -6.290% | 9 | 747 | +22.590% |
| 2026-09-25 | 42.61 | 42.61 | 42.61 | 42.61 | -1.933% | 1 | 747 | +14.879% |
| 2026-09-24 | 43.45 | 43.45 | 43.45 | 43.45 | -1.093% | 11 | 736 | +12.658% |
| 2026-09-23 | 45.40 | 45.40 | 43.93 | 43.93 | -9.646% | 18 | 722 | +11.427% |
| 2026-09-22 | 48.55 | 49.05 | 48.00 | 48.62 | -6.500% | 123 | 650 | +0.679% |
| 2026-09-21 | 51.30 | 52.18 | 51.30 | 52.00 | +10.756% | 12 | 650 | -5.865% |
| 2026-09-18 | 46.95 | 46.95 | 46.95 | 46.95 | +3.574% | 6 | 644 | +4.260% |
| 2026-09-17 | 45.45 | 45.88 | 45.33 | 45.33 | +6.483% | 5 | 642 | +7.986% |
| 2026-09-16 | 42.50 | 43.00 | 42.50 | 42.57 | -2.138% | 6 | 640 | +14.987% |
| 2026-09-15 | 43.50 | 43.50 | 43.50 | 43.50 | -10.309% | 2 | 640 | +12.529% |
| 2026-09-14 | 46.16 | 49.09 | 46.16 | 48.50 | -4.865% | 147 | 568 | +0.928% |
| 2026-09-11 | 50.00 | 51.32 | 50.00 | 50.98 | +7.462% | 16 | 557 | -3.982% |
| 2026-09-10 | 47.44 | 47.44 | 47.44 | 47.44 | +1.606% | 1 | 556 | +3.183% |
| 2026-09-09 | 46.69 | 46.69 | 46.69 | 46.69 | -8.933% | 39 | 556 | +4.840% |
| 2026-09-08 | 49.80 | 51.27 | 49.80 | 51.27 | +0.137% | 4 | 559 | -4.525% |
| 2026-09-04 | 53.30 | 53.30 | 51.20 | 51.20 | -4.120% | 11 | 560 | -4.395% |
| 2026-09-03 | 53.11 | 53.40 | 52.50 | 53.40 | +8.470% | 83 | 497 | -8.333% |
| 2026-09-02 | 49.23 | 49.23 | 49.23 | 49.23 | -0.284% | 26 | 471 | -0.569% |
| 2026-09-01 | 49.65 | 49.65 | 49.17 | 49.37 | -11.173% | 3 | 471 | -0.851% |
| 2026-08-31 | 55.58 | 55.58 | 55.58 | 55.58 | -6.399% | 3 | 468 | -11.929% |
| 2026-08-28 | 53.65 | 60.84 | 53.65 | 59.38 | +17.817% | 8 | 469 | -17.565% |
| 2026-08-27 | 50.27 | 50.40 | 50.27 | 50.40 | -6.597% | 7 | 471 | -2.877% |
| 2026-08-21 | 53.70 | 54.82 | 53.68 | 53.96 | -3.832% | 20 | 459 | -9.285% |
| 2026-08-20 | 57.77 | 57.77 | 55.87 | 56.11 | -6.483% | 10 | 452 | -12.761% |
| 2026-08-19 | 58.58 | 60.00 | 57.88 | 60.00 | +8.303% | 60 | 453 | -18.417% |
| 2026-08-18 | 55.58 | 55.58 | 55.40 | 55.40 | -0.841% | 2 | 453 | -11.643% |
| 2026-08-17 | 55.45 | 56.34 | 55.45 | 55.87 | -12.016% | 83 | 454 | -12.386% |
| 2026-08-13 | 63.50 | 63.50 | 63.50 | 63.50 | -0.392% | 5 | 454 | -22.913% |
| 2026-08-12 | 63.75 | 63.75 | 63.75 | 63.75 | -12.154% | 5 | 454 | -23.216% |
| 2026-08-07 | 72.57 | 72.57 | 72.57 | 72.57 | -1.466% | 1 | 455 | -32.548% |
| 2026-08-04 | 72.29 | 73.65 | 72.29 | 73.65 | -6.429% | 3 | 457 | -33.537% |
| 2026-08-03 | 81.16 | 81.16 | 78.71 | 78.71 | +18.772% | 19 | 457 | -37.810% |
| 2026-07-31 | 60.15 | 67.00 | 59.00 | 66.27 | +73.709% | 27 | 463 | -26.136% |
| 2026-07-30 | 34.31 | 40.25 | 34.22 | 38.15 | +20.919% | 29 | 446 | +28.309% |
| 2026-07-29 | 31.55 | 31.55 | 31.55 | 31.55 | -3.899% | 1 | 447 | +55.151% |
| 2026-07-28 | 32.35 | 32.83 | 32.35 | 32.83 | -2.175% | 11 | 441 | +49.101% |
| 2026-07-27 | 33.95 | 33.95 | 33.56 | 33.56 | -4.632% | 6 | 436 | +45.858% |
| 2026-07-24 | 35.19 | 35.19 | 35.19 | 35.19 | -9.070% | 1 | 436 | +39.102% |
| 2026-07-23 | 38.70 | 38.70 | 38.70 | 38.70 | -12.838% | 1 | 435 | +26.486% |
| 2026-07-22 | 44.40 | 44.40 | 44.40 | 44.40 | -8.055% | 1 | 435 | +10.248% |
| 2026-07-21 | 48.29 | 48.29 | 48.29 | 48.29 | -1.889% | 3 | 432 | +1.367% |
| 2026-07-20 | 51.65 | 51.65 | 49.22 | 49.22 | +2.499% | 4 | 434 | -0.549% |
| 2026-07-17 | 48.02 | 48.02 | 48.02 | 48.02 | -7.369% | 1 | 433 | +1.937% |
| 2026-07-16 | 53.00 | 53.00 | 51.84 | 51.84 | -5.660% | 2 | 433 | -5.575% |
| 2026-07-15 | 53.66 | 54.95 | 52.76 | 54.95 | +13.019% | 4 | 433 | -10.919% |
| 2026-07-14 | 46.85 | 49.01 | 46.85 | 48.62 | -1.877% | 8 | 433 | +0.679% |
| 2026-07-13 | 49.55 | 49.55 | 49.55 | 49.55 | +5.515% | 1 | 433 | -1.211% |
| 2026-07-10 | 46.95 | 46.96 | 46.95 | 46.96 | -6.080% | 3 | 432 | +4.238% |
| 2026-07-07 | 50.00 | 50.00 | 50.00 | 50.00 | +12.943% | 1 | 432 | -2.100% |
| 2026-07-06 | 44.27 | 44.27 | 44.27 | 44.27 | +5.179% | 1 | 433 | +10.571% |
| 2026-07-01 | 41.85 | 42.09 | 41.70 | 42.09 | -2.343% | 103 | 423 | +16.298% |
| 2026-06-30 | 43.10 | 43.10 | 43.10 | 43.10 | -0.231% | 1 | 423 | +13.573% |
| 2026-06-29 | 44.50 | 44.50 | 43.20 | 43.20 | +17.968% | 8 | 426 | +13.310% |
| 2026-06-26 | 36.45 | 36.62 | 35.83 | 36.62 | +6.920% | 18 | 434 | +33.670% |
| 2026-06-25 | 35.00 | 35.00 | 34.25 | 34.25 | -13.159% | 4 | 434 | +42.920% |
| 2026-06-23 | 39.44 | 39.44 | 39.44 | 39.44 | +2.256% | 2 | 434 | +24.113% |
| 2026-06-22 | 42.10 | 42.10 | 38.55 | 38.57 | -13.326% | 4 | 434 | +26.912% |
| 2026-06-18 | 40.31 | 44.50 | 40.31 | 44.50 | -9.498% | 3 | 436 | +10.000% |
| 2026-06-16 | 48.00 | 49.17 | 48.00 | 49.17 | +2.523% | 6 | 431 | -0.447% |
| 2026-06-15 | 47.67 | 47.96 | 47.67 | 47.96 | +16.976% | 13 | 420 | +2.064% |
| 2026-06-11 | 41.00 | 41.00 | 41.00 | 41.00 | -5.530% | 1 | 420 | +19.390% |
| 2026-06-10 | 43.40 | 43.40 | 43.40 | 43.40 | -12.553% | 1 | 420 | +12.788% |
| 2026-06-08 | 49.63 | 49.63 | 49.63 | 49.63 | -3.123% | 1 | 419 | -1.370% |
| 2026-06-03 | 57.45 | 57.45 | 51.00 | 51.23 | -17.304% | 3 | 418 | -4.451% |
| 2026-06-01 | 64.00 | 64.00 | 61.95 | 61.95 | -11.106% | 2 | 417 | -20.985% |
| 2026-05-29 | 69.69 | 69.69 | 69.69 | 69.69 | +3.474% | 1 | 416 | -29.760% |
| 2026-05-26 | 67.35 | 67.35 | 67.35 | 67.35 | -1.391% | 1 | 416 | -27.320% |
| 2026-05-22 | 68.30 | 68.30 | 68.30 | 68.30 | +3.485% | 2 | 417 | -28.331% |
| 2026-05-21 | 66.00 | 66.00 | 66.00 | 66.00 | +8.303% | 1 | 417 | -25.833% |
| 2026-05-19 | 60.94 | 60.94 | 60.94 | 60.94 | -9.879% | 1 | 417 | -19.675% |
| 2026-05-18 | 67.86 | 67.86 | 67.62 | 67.62 | +4.111% | 8 | 418 | -27.610% |
| 2026-05-12 | 64.95 | 64.95 | 64.95 | 64.95 | -6.547% | 1 | 418 | -24.634% |
| 2026-05-11 | 73.18 | 73.18 | 69.50 | 69.50 | -4.336% | 12 | 411 | -29.568% |
| 2026-05-08 | 72.65 | 72.65 | 72.65 | 72.65 | +0.498% | 1 | 411 | -32.622% |
| 2026-05-07 | 72.29 | 72.29 | 72.29 | 72.29 | -3.806% | 1 | 410 | -32.287% |
| 2026-05-04 | 70.95 | 75.15 | 70.95 | 75.15 | +22.734% | 3 | 409 | -34.864% |
| 2026-04-30 | 61.23 | 61.23 | 61.23 | 61.23 | -2.032% | 2 | 409 | -20.056% |
| 2026-04-28 | 62.50 | 62.50 | 62.50 | 62.50 | -6.086% | 1 | 409 | -21.680% |
| 2026-04-24 | 65.10 | 66.80 | 65.10 | 66.55 | +10.824% | 4 | 410 | -26.446% |
| 2026-04-23 | 60.00 | 60.46 | 59.05 | 60.05 | +13.089% | 23 | 419 | -18.485% |
| 2026-04-20 | 52.65 | 53.10 | 52.65 | 53.10 | -8.951% | 3 | 421 | -7.815% |
| 2026-04-17 | 58.32 | 58.32 | 58.32 | 58.32 | +13.155% | 1 | 422 | -16.067% |
| 2026-04-16 | 51.54 | 51.54 | 51.54 | 51.54 | -5.223% | 1 | 423 | -5.025% |
| 2026-04-15 | 53.95 | 54.38 | 53.92 | 54.38 | -3.922% | 5 | 423 | -9.985% |
| 2026-04-14 | 55.41 | 57.05 | 55.41 | 56.60 | +21.199% | 6 | 425 | -13.516% |
| 2026-04-13 | 46.33 | 46.70 | 44.95 | 46.70 | -3.052% | 18 | 436 | +4.818% |
| 2026-04-10 | 48.00 | 48.17 | 48.00 | 48.17 | +12.969% | 6 | 436 | +1.619% |
| 2026-04-09 | 37.50 | 43.15 | 37.20 | 42.64 | +24.678% | 14 | 436 | +14.798% |
| 2026-04-08 | 34.02 | 35.00 | 33.14 | 34.20 | +15.580% | 48 | 444 | +43.129% |
| 2026-04-07 | 28.10 | 29.59 | 28.05 | 29.59 | +1.336% | 5 | 459 | +65.428% |
| 2026-04-06 | 29.18 | 29.20 | 28.92 | 29.20 | +4.472% | 5 | 458 | +67.637% |
| 2026-04-02 | 26.50 | 27.95 | 26.40 | 27.95 | -4.932% | 9 | 460 | +75.134% |
| 2026-04-01 | 28.55 | 29.40 | 27.85 | 29.40 | +7.495% | 8 | 460 | +66.497% |
| 2026-03-31 | 24.95 | 28.20 | 24.95 | 27.35 | +16.383% | 35 | 457 | +78.976% |
| 2026-03-30 | 23.53 | 24.06 | 23.50 | 23.50 | +2.263% | 46 | 451 | +108.298% |
| 2026-03-27 | 24.80 | 25.00 | 22.90 | 22.98 | -16.739% | 70 | 418 | +113.011% |
| 2026-03-26 | 27.37 | 30.03 | 27.37 | 27.60 | -3.497% | 10 | 360 | +77.355% |
| 2026-03-25 | 28.60 | 28.60 | 28.60 | 28.60 | +6.518% | 1 | 362 | +71.154% |
| 2026-03-24 | 27.50 | 27.50 | 26.75 | 26.85 | -6.119% | 17 | 362 | +82.309% |
| 2026-03-23 | 28.66 | 29.30 | 28.53 | 28.60 | +9.077% | 18 | 352 | +71.154% |
| 2026-03-20 | 26.80 | 26.80 | 26.15 | 26.22 | -5.853% | 50 | 358 | +86.690% |
| 2026-03-19 | 26.70 | 28.06 | 26.69 | 27.85 | -1.764% | 26 | 338 | +75.763% |
| 2026-03-18 | 29.50 | 29.75 | 28.25 | 28.35 | -8.548% | 16 | 346 | +72.663% |
| 2026-03-17 | 30.29 | 31.00 | 30.29 | 31.00 | +8.810% | 2 | 342 | +57.903% |
| 2026-03-16 | 28.00 | 28.49 | 27.87 | 28.49 | +3.412% | 5 | 343 | +71.815% |
| 2026-03-13 | 28.20 | 28.30 | 27.55 | 27.55 | -5.424% | 13 | 341 | +77.677% |
| 2026-03-12 | 28.95 | 29.26 | 28.45 | 29.13 | -6.334% | 45 | 333 | +68.040% |
| 2026-03-11 | 31.70 | 31.70 | 30.90 | 31.10 | -1.582% | 10 | 332 | +57.395% |
| 2026-03-10 | 31.55 | 32.00 | 31.55 | 31.60 | +2.265% | 9 | 336 | +54.905% |
| 2026-03-09 | 29.45 | 30.90 | 29.00 | 30.90 | -4.630% | 18 | 333 | +58.414% |
| 2026-03-06 | 33.35 | 33.50 | 32.40 | 32.40 | -6.628% | 26 | 340 | +51.080% |
| 2026-03-05 | 34.30 | 34.70 | 34.00 | 34.70 | +2.511% | 138 | 352 | +41.066% |
| 2026-03-04 | 30.55 | 34.00 | 30.55 | 33.85 | +16.845% | 31 | 235 | +44.609% |
| 2026-03-03 | 26.10 | 28.97 | 26.10 | 28.97 | -0.447% | 52 | 247 | +68.968% |
| 2026-03-02 | 28.40 | 29.10 | 28.34 | 29.10 | -1.789% | 61 | 252 | +68.213% |
| 2026-02-27 | 27.63 | 29.63 | 27.63 | 29.63 | +3.421% | 21 | 263 | +65.204% |
| 2026-02-26 | 27.65 | 28.65 | 27.34 | 28.65 | -2.551% | 51 | 252 | +70.855% |
| 2026-02-25 | 29.40 | 29.40 | 29.40 | 29.40 | -0.407% | 1 | 202 | +66.497% |
| 2026-02-24 | 26.56 | 30.00 | 26.56 | 29.52 | +11.145% | 31 | 202 | +65.820% |
| 2026-02-23 | 28.17 | 28.17 | 26.56 | 26.56 | -11.878% | 60 | 197 | +84.300% |
| 2026-02-20 | 27.64 | 30.14 | 27.45 | 30.14 | +11.630% | 15 | 165 | +62.409% |
| 2026-02-19 | 26.35 | 27.15 | 26.35 | 27.00 | +1.237% | 7 | 164 | +81.296% |
| 2026-02-18 | 26.25 | 27.70 | 26.25 | 26.67 | +9.214% | 41 | 164 | +83.540% |
| 2026-02-17 | 23.50 | 24.85 | 23.50 | 24.42 | +1.750% | 14 | 155 | +100.450% |
| 2026-02-13 | 23.00 | 24.30 | 23.00 | 24.00 | +0.083% | 12 | 143 | +103.958% |
| 2026-02-12 | 24.90 | 25.29 | 23.25 | 23.98 | -8.821% | 23 | 143 | +104.128% |
| 2026-02-11 | 27.00 | 27.55 | 26.20 | 26.30 | -6.071% | 46 | 133 | +86.122% |
| 2026-02-10 | 28.00 | 31.65 | 28.00 | 28.00 | -4.827% | 24 | 131 | +74.821% |
| 2026-02-09 | 29.30 | 31.15 | 27.15 | 29.42 | +1.623% | 39 | 118 | +66.383% |
| 2026-02-06 | 24.90 | 30.80 | 24.90 | 28.95 | -38.115% | 111 | 95 | +69.085% |
| 2026-02-04 | 48.90 | 50.17 | 46.78 | 46.78 | -3.447% | 4 | 16 | +4.639% |
| 2026-02-03 | 48.45 | 48.45 | 48.45 | 48.45 | -1.584% | 1 | 14 | +1.032% |
| 2026-01-29 | 49.23 | 49.23 | 49.23 | 49.23 | -12.464% | 1 | 14 | -0.569% |
| 2026-01-28 | 56.24 | 56.24 | 56.24 | 56.24 | +11.256% | 2 | 13 | -12.962% |
| 2026-01-26 | 49.90 | 50.55 | 49.90 | 50.55 | +7.439% | 2 | 11 | -3.165% |
| 2026-01-22 | 47.05 | 47.05 | 47.05 | 47.05 | +5.730% | 2 | 11 | +4.038% |
| 2026-01-21 | 44.50 | 44.50 | 44.50 | 44.50 | +1.205% | 1 | 9 | +10.000% |
| 2026-01-20 | 45.75 | 45.75 | 43.97 | 43.97 | -12.060% | 2 | 8 | +11.326% |
| 2026-01-14 | 49.00 | 50.00 | 49.00 | 50.00 | 0.000% | 6 | 6 | -2.100% |