AMZN261120C00215000
AMZN Nov 20 2026 215.00 Call
optionOPRA
EODOct 6, 2026
43.82USD+4.333%(+1.82)1Vol1,195OI
AMZN261120C00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 43.82 | 43.82 | 43.82 | 43.82 | +4.333% | 1 | 1,194 | 0.000% |
| 2026-10-05 | 40.25 | 42.00 | 40.25 | 42.00 | +7.362% | 2 | 1,194 | +4.333% |
| 2026-10-02 | 41.20 | 41.20 | 39.01 | 39.12 | +3.465% | 106 | 1,245 | +12.014% |
| 2026-10-01 | 37.11 | 37.81 | 35.95 | 37.81 | -2.173% | 7 | 1,246 | +15.895% |
| 2026-09-30 | 39.50 | 40.39 | 38.65 | 38.65 | +6.386% | 17 | 1,244 | +13.376% |
| 2026-09-29 | 35.85 | 36.54 | 35.55 | 36.33 | +2.051% | 23 | 1,231 | +20.617% |
| 2026-09-28 | 35.41 | 36.90 | 35.20 | 35.60 | -3.991% | 8 | 1,228 | +23.090% |
| 2026-09-24 | 36.20 | 37.08 | 36.15 | 37.08 | -6.834% | 6 | 1,223 | +18.177% |
| 2026-09-23 | 40.50 | 40.50 | 39.80 | 39.80 | -7.549% | 2 | 1,223 | +10.101% |
| 2026-09-22 | 47.10 | 47.10 | 43.05 | 43.05 | -9.368% | 20 | 1,217 | +1.789% |
| 2026-09-21 | 45.28 | 47.50 | 44.76 | 47.50 | +11.267% | 19 | 1,216 | -7.747% |
| 2026-09-18 | 44.50 | 44.50 | 42.69 | 42.69 | +2.571% | 2 | 1,216 | +2.647% |
| 2026-09-17 | 39.34 | 41.65 | 39.34 | 41.62 | +14.121% | 7 | 1,213 | +5.286% |
| 2026-09-16 | 39.62 | 39.63 | 35.91 | 36.47 | -6.487% | 34 | 1,203 | +20.154% |
| 2026-09-15 | 39.73 | 40.32 | 39.00 | 39.00 | -6.921% | 6 | 1,202 | +12.359% |
| 2026-09-14 | 41.90 | 41.90 | 41.90 | 41.90 | -9.209% | 1 | 1,202 | +4.582% |
| 2026-09-11 | 45.26 | 46.15 | 45.26 | 46.15 | +8.130% | 2 | 1,202 | -5.049% |
| 2026-09-10 | 41.94 | 42.68 | 41.94 | 42.68 | -0.629% | 3 | 1,202 | +2.671% |
| 2026-09-09 | 42.95 | 42.95 | 42.95 | 42.95 | -8.030% | 1 | 1,202 | +2.026% |
| 2026-09-08 | 47.17 | 47.17 | 45.20 | 46.70 | -1.891% | 12 | 1,201 | -6.167% |
| 2026-09-04 | 48.05 | 48.09 | 47.60 | 47.60 | -2.459% | 6 | 1,198 | -7.941% |
| 2026-09-03 | 48.80 | 48.80 | 48.80 | 48.80 | +8.084% | 1 | 1,198 | -10.205% |
| 2026-09-02 | 45.01 | 45.30 | 45.01 | 45.15 | -11.696% | 12 | 1,197 | -2.946% |
| 2026-08-31 | 51.86 | 51.86 | 50.57 | 51.13 | +4.689% | 22 | 1,217 | -14.297% |
| 2026-08-26 | 48.84 | 48.84 | 48.84 | 48.84 | -5.110% | 2 | 1,215 | -10.278% |
| 2026-08-25 | 51.47 | 51.47 | 51.47 | 51.47 | -2.887% | 22 | 1,215 | -14.863% |
| 2026-08-24 | 53.00 | 53.00 | 53.00 | 53.00 | +5.704% | 1 | 1,215 | -17.321% |
| 2026-08-21 | 49.80 | 50.14 | 49.80 | 50.14 | -4.532% | 2 | 1,214 | -12.605% |
| 2026-08-20 | 52.60 | 54.00 | 51.77 | 52.52 | -2.777% | 16 | 1,206 | -16.565% |
| 2026-08-19 | 54.18 | 54.28 | 53.53 | 54.02 | +5.405% | 42 | 1,206 | -18.882% |
| 2026-08-18 | 52.50 | 52.50 | 51.17 | 51.25 | +0.985% | 7 | 1,206 | -14.498% |
| 2026-08-17 | 51.85 | 51.91 | 50.33 | 50.75 | -6.966% | 86 | 1,204 | -13.655% |
| 2026-08-14 | 54.72 | 54.72 | 54.55 | 54.55 | -3.961% | 11 | 1,203 | -19.670% |
| 2026-08-13 | 56.80 | 56.80 | 56.80 | 56.80 | -2.238% | 2 | 1,201 | -22.852% |
| 2026-08-12 | 58.10 | 58.10 | 58.10 | 58.10 | -6.366% | 8 | 1,201 | -24.578% |
| 2026-08-11 | 62.30 | 62.39 | 62.05 | 62.05 | -10.072% | 54 | 1,201 | -29.380% |
| 2026-08-10 | 67.96 | 69.00 | 67.96 | 69.00 | +7.326% | 5 | 1,205 | -36.493% |
| 2026-08-07 | 66.79 | 66.79 | 64.29 | 64.29 | -3.714% | 4 | 1,205 | -31.840% |
| 2026-08-05 | 66.77 | 66.77 | 66.77 | 66.77 | -3.232% | 1 | 1,205 | -34.372% |
| 2026-08-04 | 69.00 | 69.00 | 69.00 | 69.00 | -8.923% | 2 | 1,205 | -36.493% |
| 2026-08-03 | 72.85 | 76.32 | 72.85 | 75.76 | +22.194% | 23 | 1,191 | -42.159% |
| 2026-07-31 | 56.40 | 62.00 | 56.40 | 62.00 | +67.116% | 30 | 1,193 | -29.323% |
| 2026-07-30 | 31.63 | 37.10 | 31.63 | 37.10 | +27.273% | 17 | 1,184 | +18.113% |
| 2026-07-29 | 27.94 | 29.16 | 27.94 | 29.15 | -1.520% | 6 | 1,180 | +50.326% |
| 2026-07-28 | 29.25 | 29.60 | 28.70 | 29.60 | -5.341% | 3 | 1,181 | +48.041% |
| 2026-07-27 | 32.75 | 32.75 | 30.87 | 31.27 | -0.096% | 3 | 1,181 | +40.134% |
| 2026-07-24 | 32.70 | 32.70 | 31.30 | 31.30 | -9.668% | 15 | 1,181 | +40.000% |
| 2026-07-23 | 34.65 | 34.65 | 34.65 | 34.65 | -16.807% | 1 | 1,181 | +26.465% |
| 2026-07-22 | 41.65 | 41.65 | 41.65 | 41.65 | -16.700% | 3 | 1,181 | +5.210% |
| 2026-07-15 | 49.20 | 50.00 | 49.20 | 50.00 | +11.185% | 7 | 1,181 | -12.360% |
| 2026-07-14 | 42.95 | 45.26 | 42.31 | 44.97 | +3.713% | 9 | 1,178 | -2.557% |
| 2026-07-10 | 42.58 | 43.36 | 42.58 | 43.36 | +6.693% | 22 | 1,168 | +1.061% |
| 2026-07-09 | 38.17 | 40.64 | 38.17 | 40.64 | -0.878% | 6 | 1,163 | +7.825% |
| 2026-07-06 | 41.00 | 41.00 | 41.00 | 41.00 | -3.869% | 1 | 1,163 | +6.878% |
| 2026-07-01 | 38.50 | 42.65 | 38.15 | 42.65 | +10.464% | 14 | 1,165 | +2.743% |
| 2026-06-30 | 38.62 | 38.65 | 38.61 | 38.61 | -6.964% | 7 | 1,163 | +13.494% |
| 2026-06-29 | 41.50 | 41.50 | 41.50 | 41.50 | +29.688% | 1 | 1,163 | +5.590% |
| 2026-06-26 | 32.00 | 32.00 | 32.00 | 32.00 | +1.202% | 1 | 1,163 | +36.938% |
| 2026-06-25 | 30.82 | 31.62 | 30.82 | 31.62 | -14.610% | 2 | 1,162 | +38.583% |
| 2026-06-23 | 37.03 | 37.03 | 37.03 | 37.03 | +4.605% | 5 | 1,162 | +18.336% |
| 2026-06-22 | 39.09 | 39.09 | 35.12 | 35.40 | -21.333% | 9 | 1,162 | +23.785% |
| 2026-06-16 | 45.00 | 45.00 | 45.00 | 45.00 | +2.087% | 5 | 1,162 | -2.622% |
| 2026-06-15 | 44.66 | 44.67 | 44.08 | 44.08 | +13.520% | 4 | 1,162 | -0.590% |
| 2026-06-12 | 37.05 | 38.83 | 37.05 | 38.83 | -3.528% | 4 | 1,159 | +12.851% |
| 2026-06-10 | 40.25 | 40.25 | 40.25 | 40.25 | -7.747% | 1 | 1,159 | +8.870% |
| 2026-06-09 | 43.57 | 43.63 | 43.57 | 43.63 | -4.696% | 2 | 1,159 | +0.435% |
| 2026-06-08 | 45.78 | 45.78 | 45.78 | 45.78 | -3.214% | 10 | 1,159 | -4.281% |
| 2026-06-03 | 47.30 | 47.30 | 47.30 | 47.30 | -9.956% | 1 | 1,158 | -7.357% |
| 2026-06-02 | 52.53 | 52.53 | 52.53 | 52.53 | -10.860% | 1 | 1,159 | -16.581% |
| 2026-06-01 | 57.74 | 60.00 | 57.74 | 58.93 | -12.045% | 3 | 1,159 | -25.641% |
| 2026-05-29 | 67.00 | 67.00 | 67.00 | 67.00 | +3.252% | 3 | 1,159 | -34.597% |
| 2026-05-27 | 64.89 | 64.89 | 64.89 | 64.89 | +11.495% | 1 | 1,158 | -32.470% |
| 2026-05-21 | 58.20 | 58.20 | 58.20 | 58.20 | +3.503% | 4 | 1,158 | -24.708% |
| 2026-05-19 | 53.56 | 56.23 | 53.56 | 56.23 | -13.969% | 3 | 1,156 | -22.070% |
| 2026-05-13 | 65.36 | 65.36 | 65.36 | 65.36 | +7.588% | 2 | 1,154 | -32.956% |
| 2026-05-12 | 60.75 | 60.75 | 60.75 | 60.75 | -7.675% | 1 | 1,154 | -27.868% |
| 2026-05-11 | 69.03 | 69.03 | 65.80 | 65.80 | -4.776% | 3 | 1,154 | -33.404% |
| 2026-05-08 | 69.00 | 69.10 | 68.96 | 69.10 | -3.586% | 20 | 1,154 | -36.585% |
| 2026-05-06 | 71.67 | 71.67 | 71.67 | 71.67 | -0.665% | 1 | 1,154 | -38.859% |
| 2026-05-05 | 72.15 | 72.15 | 72.15 | 72.15 | +8.415% | 36 | 1,118 | -39.265% |
| 2026-05-01 | 67.85 | 67.85 | 66.55 | 66.55 | +18.839% | 3 | 1,116 | -34.155% |
| 2026-04-30 | 69.29 | 69.29 | 56.00 | 56.00 | -10.899% | 3 | 1,115 | -21.750% |
| 2026-04-29 | 62.85 | 62.85 | 62.85 | 62.85 | +7.528% | 1 | 1,115 | -30.278% |
| 2026-04-28 | 59.70 | 59.70 | 58.45 | 58.45 | -5.206% | 2 | 1,115 | -25.030% |
| 2026-04-27 | 61.66 | 61.66 | 61.66 | 61.66 | -2.974% | 2 | 1,117 | -28.933% |
| 2026-04-24 | 63.55 | 63.55 | 63.55 | 63.55 | +19.567% | 5 | 1,122 | -31.046% |
| 2026-04-22 | 53.45 | 53.45 | 53.15 | 53.15 | +1.354% | 2 | 1,123 | -17.554% |
| 2026-04-21 | 52.44 | 52.44 | 52.44 | 52.44 | +5.641% | 1 | 1,124 | -16.438% |
| 2026-04-20 | 49.64 | 49.64 | 49.64 | 49.64 | -9.745% | 1 | 1,124 | -11.724% |
| 2026-04-17 | 54.50 | 55.00 | 54.50 | 55.00 | +8.911% | 41 | 1,124 | -20.327% |
| 2026-04-16 | 50.50 | 50.50 | 50.50 | 50.50 | -1.846% | 3 | 1,124 | -13.228% |
| 2026-04-14 | 49.00 | 53.48 | 49.00 | 51.45 | +20.860% | 27 | 1,119 | -14.830% |
| 2026-04-13 | 42.57 | 42.57 | 42.57 | 42.57 | -2.318% | 2 | 1,119 | +2.936% |
| 2026-04-10 | 43.58 | 43.58 | 43.58 | 43.58 | +9.718% | 1 | 1,119 | +0.551% |
| 2026-04-09 | 33.90 | 39.72 | 33.90 | 39.72 | +25.895% | 42 | 1,119 | +10.322% |
| 2026-04-08 | 32.77 | 32.77 | 31.33 | 31.55 | +14.727% | 28 | 1,118 | +38.891% |
| 2026-04-07 | 27.50 | 27.50 | 27.50 | 27.50 | +3.035% | 3 | 1,118 | +59.345% |
| 2026-04-06 | 26.70 | 26.70 | 26.50 | 26.69 | +5.787% | 29 | 1,118 | +64.181% |
| 2026-04-02 | 25.23 | 25.23 | 25.23 | 25.23 | -3.518% | 1 | 1,115 | +73.682% |
| 2026-04-01 | 25.60 | 27.18 | 25.60 | 26.15 | +4.183% | 7 | 1,115 | +67.572% |
| 2026-03-31 | 22.90 | 25.45 | 22.90 | 25.10 | +17.840% | 21 | 1,119 | +74.582% |
| 2026-03-30 | 21.55 | 22.30 | 21.05 | 21.30 | +2.651% | 33 | 1,110 | +105.728% |
| 2026-03-27 | 22.80 | 22.80 | 20.75 | 20.75 | -17.000% | 9 | 1,083 | +111.181% |
| 2026-03-26 | 26.98 | 26.98 | 25.00 | 25.00 | -6.367% | 21 | 1,085 | +75.280% |
| 2026-03-25 | 26.70 | 26.70 | 26.70 | 26.70 | +10.194% | 1 | 1,081 | +64.120% |
| 2026-03-24 | 24.90 | 24.90 | 24.15 | 24.23 | -6.520% | 27 | 1,081 | +80.850% |
| 2026-03-23 | 25.89 | 26.71 | 25.89 | 25.92 | +11.484% | 13 | 1,073 | +69.059% |
| 2026-03-20 | 23.50 | 24.35 | 23.25 | 23.25 | -5.985% | 9 | 1,076 | +88.473% |
| 2026-03-19 | 24.81 | 25.27 | 24.32 | 24.73 | -4.517% | 16 | 1,072 | +77.194% |
| 2026-03-18 | 26.79 | 26.79 | 25.90 | 25.90 | -10.007% | 10 | 1,071 | +69.189% |
| 2026-03-17 | 28.46 | 28.78 | 27.50 | 28.78 | +6.396% | 10 | 1,068 | +52.259% |
| 2026-03-16 | 25.40 | 27.05 | 25.40 | 27.05 | +5.458% | 19 | 1,066 | +61.996% |
| 2026-03-13 | 26.10 | 26.80 | 25.53 | 25.65 | -3.752% | 46 | 1,083 | +70.838% |
| 2026-03-12 | 27.40 | 27.40 | 26.25 | 26.65 | -6.524% | 25 | 1,081 | +64.428% |
| 2026-03-11 | 28.85 | 28.95 | 27.67 | 28.51 | -3.027% | 30 | 1,079 | +53.700% |
| 2026-03-10 | 29.84 | 29.95 | 28.95 | 29.40 | +0.513% | 12 | 1,077 | +49.048% |
| 2026-03-09 | 27.00 | 29.25 | 26.70 | 29.25 | -2.824% | 20 | 1,080 | +49.812% |
| 2026-03-06 | 31.00 | 31.50 | 29.83 | 30.10 | -5.937% | 31 | 1,072 | +45.581% |
| 2026-03-05 | 33.25 | 33.30 | 31.00 | 32.00 | +2.236% | 44 | 1,085 | +36.938% |
| 2026-03-04 | 27.30 | 31.38 | 27.30 | 31.30 | +17.846% | 52 | 1,101 | +40.000% |
| 2026-03-03 | 24.70 | 26.65 | 23.90 | 26.56 | +0.797% | 77 | 1,125 | +64.985% |
| 2026-03-02 | 25.30 | 26.70 | 25.30 | 26.35 | -0.641% | 6 | 1,129 | +66.300% |
| 2026-02-27 | 26.50 | 26.52 | 26.50 | 26.52 | +4.492% | 21 | 1,130 | +65.234% |
| 2026-02-26 | 26.30 | 26.30 | 25.38 | 25.38 | -5.051% | 3 | 1,131 | +72.656% |
| 2026-02-25 | 27.65 | 27.80 | 26.73 | 26.73 | -0.632% | 8 | 1,132 | +63.936% |
| 2026-02-24 | 26.25 | 26.90 | 26.02 | 26.90 | +8.643% | 4 | 1,132 | +62.900% |
| 2026-02-23 | 26.55 | 26.55 | 24.76 | 24.76 | -9.800% | 31 | 1,132 | +76.979% |
| 2026-02-20 | 27.53 | 28.10 | 26.60 | 27.45 | +13.524% | 16 | 1,137 | +59.636% |
| 2026-02-19 | 24.18 | 24.18 | 24.18 | 24.18 | -1.387% | 1 | 1,138 | +81.224% |
| 2026-02-18 | 23.40 | 24.81 | 23.40 | 24.52 | +12.477% | 14 | 1,138 | +78.711% |
| 2026-02-17 | 21.80 | 22.50 | 21.80 | 21.80 | +1.395% | 32 | 1,132 | +101.009% |
| 2026-02-13 | 21.35 | 22.15 | 21.07 | 21.50 | -1.961% | 110 | 1,047 | +103.814% |
| 2026-02-12 | 23.00 | 23.05 | 21.25 | 21.93 | -9.827% | 219 | 1,047 | +99.818% |
| 2026-02-11 | 26.45 | 26.45 | 23.85 | 24.32 | -8.226% | 86 | 901 | +80.181% |
| 2026-02-10 | 25.83 | 28.70 | 25.83 | 26.50 | -3.496% | 36 | 840 | +65.358% |
| 2026-02-09 | 25.25 | 28.00 | 25.25 | 27.46 | -2.103% | 33 | 812 | +59.578% |
| 2026-02-06 | 23.19 | 28.10 | 22.60 | 28.05 | -25.120% | 774 | 793 | +56.221% |
| 2026-02-05 | 37.80 | 37.80 | 37.46 | 37.46 | -14.142% | 4 | 74 | +16.978% |
| 2026-02-04 | 43.63 | 43.63 | 43.63 | 43.63 | -5.522% | 1 | 74 | +0.435% |
| 2026-02-03 | 46.20 | 46.20 | 46.17 | 46.18 | -1.745% | 40 | 74 | -5.110% |
| 2026-01-23 | 47.48 | 47.48 | 46.95 | 47.00 | +8.545% | 6 | 34 | -6.766% |
| 2026-01-22 | 43.70 | 43.70 | 43.25 | 43.30 | +3.962% | 31 | 28 | +1.201% |
| 2026-01-21 | 41.65 | 41.65 | 41.65 | 41.65 | 0.000% | 10 | 10 | +5.210% |