Dark

AMZN20261120C220
AMZN Nov 20 2026 220.00 Call (AMZN261120C00220000)
option OPRA

EOD

Jul 2, 2026

39.24+3.919%(+1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	37.3000	39.2400	37.3000	39.2400	+3.919%	2	1,420	0.000%
2026-07-01	35.4500	39.0800	34.5300	37.7600	+3.226%	14	1,420	+3.919%
2026-06-29	34.5000	40.9300	34.5000	36.5800	+17.734%	30	1,424	+7.272%
2026-06-26	30.0000	31.2200	30.0000	31.0700	+11.964%	16	1,429	+26.295%
2026-06-25	30.0000	30.0000	27.2200	27.7500	-18.836%	69	1,427	+41.405%
2026-06-24	35.2000	35.2300	34.1900	34.1900	+4.493%	4	1,398	+14.770%
2026-06-23	33.1700	33.1700	32.2500	32.7200	+1.489%	13	1,402	+19.927%
2026-06-22	36.3000	36.3000	32.0000	32.2400	-21.000%	63	1,401	+21.712%
2026-06-18	39.0000	40.8100	39.0000	40.8100	+15.446%	3	1,376	-3.847%
2026-06-17	37.6500	37.6500	35.3500	35.3500	-15.024%	4	1,376	+11.004%
2026-06-16	41.6000	41.6000	41.6000	41.6000	+1.761%	1	1,374	-5.673%
2026-06-15	41.8700	41.8700	40.8800	40.8800	+17.438%	3	1,373	-4.012%
2026-06-12	34.2800	35.3200	33.6000	34.8100	-8.635%	13	1,375	+12.726%
2026-06-11	36.2500	38.1000	36.2500	38.1000	+5.833%	2	1,374	+2.992%
2026-06-10	37.9000	37.9000	36.0000	36.0000	-10.135%	4	1,375	+9.000%
2026-06-09	43.5400	43.6800	39.4500	40.0600	-7.568%	72	1,375	-2.047%
2026-06-08	43.3400	43.3400	43.3400	43.3400	+1.546%	10	1,385	-9.460%
2026-06-05	47.2700	47.2700	42.6800	42.6800	-8.706%	10	1,385	-8.060%
2026-06-04	46.7500	46.7500	46.7500	46.7500	-1.579%	1	1,378	-16.064%
2026-06-03	48.5000	49.9800	47.5000	47.5000	-7.317%	10	1,379	-17.389%
2026-06-02	50.5700	53.0800	48.7000	51.2500	-5.825%	46	1,377	-23.434%
2026-06-01	56.2600	56.2600	54.4200	54.4200	-13.688%	5	1,375	-27.894%
2026-05-29	63.0500	63.0500	63.0500	63.0500	-2.836%	1	1,374	-37.764%
2026-05-28	59.6800	64.8900	59.6800	64.8900	+6.203%	7	1,374	-39.528%
2026-05-27	61.0000	61.9200	61.0000	61.1000	+10.448%	3	1,379	-35.777%
2026-05-26	58.0000	58.0000	55.3200	55.3200	-8.320%	2	1,380	-29.067%
2026-05-22	60.3400	60.3400	60.3400	60.3400	+0.718%	1	1,378	-34.969%
2026-05-21	55.8800	59.9100	55.8800	59.9100	+14.158%	2	1,378	-34.502%
2026-05-19	50.8000	52.5600	49.7000	52.4800	-8.011%	14	1,378	-25.229%
2026-05-18	60.3700	60.3700	57.0500	57.0500	+2.608%	3	1,379	-31.218%
2026-05-15	55.6000	55.6000	55.6000	55.6000	-8.357%	1	1,379	-29.424%
2026-05-14	60.1200	60.6700	60.1200	60.6700	-2.145%	4	1,379	-35.322%
2026-05-13	62.4500	62.4500	62.0000	62.0000	+8.696%	3	1,379	-36.710%
2026-05-12	57.3400	57.4000	56.9000	57.0400	-8.074%	16	1,379	-31.206%
2026-05-11	64.6700	64.6700	61.8500	62.0500	-4.831%	11	1,379	-36.761%
2026-05-08	64.8900	65.2000	64.8900	65.2000	+1.479%	17	1,379	-39.816%
2026-05-07	66.5300	66.5300	64.2500	64.2500	-4.674%	2	1,380	-38.926%
2026-05-06	66.8700	67.4500	66.8700	67.4000	+2.307%	6	1,380	-41.780%
2026-05-05	68.8000	68.8000	65.6100	65.8800	-3.118%	5	1,379	-40.437%
2026-05-04	64.5500	68.0000	63.0300	68.0000	+8.453%	4	1,379	-42.294%
2026-05-01	58.1100	64.6000	58.1100	62.7000	+15.961%	6	1,379	-37.416%
2026-04-30	54.2000	54.2000	52.1800	54.0700	-5.851%	5	1,379	-27.427%
2026-04-29	59.0000	59.9500	57.4300	57.4300	+3.477%	7	1,379	-31.673%
2026-04-28	55.5000	55.5000	55.5000	55.5000	-3.023%	1	1,380	-29.297%
2026-04-27	57.2300	57.2300	57.2300	57.2300	-3.491%	1	1,380	-31.435%
2026-04-24	56.4000	59.3000	56.4000	59.3000	+13.841%	3	1,380	-33.828%
2026-04-23	53.8000	53.8000	52.0900	52.0900	+1.048%	9	1,382	-24.669%
2026-04-22	51.5500	51.5500	51.5500	51.5500	+4.776%	2	1,382	-23.880%
2026-04-21	49.2000	49.2000	49.2000	49.2000	+7.306%	1	1,382	-20.244%
2026-04-20	46.0700	46.0700	44.5000	45.8500	-10.239%	29	1,382	-14.417%
2026-04-17	51.3000	51.3000	51.0800	51.0800	+8.473%	26	1,383	-23.179%
2026-04-16	47.0900	47.0900	47.0900	47.0900	+0.064%	1	1,359	-16.670%
2026-04-15	46.6000	47.2200	46.6000	47.0600	-2.121%	12	1,360	-16.617%
2026-04-14	43.4000	49.7500	43.4000	48.0800	+19.157%	54	1,367	-18.386%
2026-04-13	39.0500	40.3500	39.0500	40.3500	-0.370%	6	1,373	-2.751%
2026-04-10	40.0000	41.6100	39.8100	40.5000	+11.724%	10	1,377	-3.111%
2026-04-09	31.3500	36.9900	31.0000	36.2500	+28.319%	51	1,378	+8.248%
2026-04-08	31.5000	31.5000	27.5800	28.2500	+14.372%	31	1,392	+38.903%
2026-04-07	22.8800	24.7000	22.8800	24.7000	+1.521%	4	1,392	+58.866%
2026-04-06	23.1500	24.3300	23.1500	24.3300	+6.804%	21	1,392	+61.282%
2026-04-02	21.9500	22.7900	21.9500	22.7800	-3.882%	12	1,391	+72.256%
2026-04-01	23.0900	24.7400	22.9200	23.7000	+6.278%	37	1,391	+65.570%
2026-03-31	22.1500	23.0000	20.9900	22.3000	+16.754%	18	1,372	+75.964%
2026-03-30	20.0500	20.0500	19.1000	19.1000	+1.867%	31	1,377	+105.445%
2026-03-27	20.6500	20.6500	18.7500	18.7500	-18.478%	56	1,394	+109.280%
2026-03-26	23.1000	25.0000	23.0000	23.0000	-6.199%	35	1,364	+70.609%
2026-03-25	24.0900	24.6500	23.7500	24.5200	+12.943%	17	1,353	+60.033%
2026-03-24	21.8000	22.5500	21.7100	21.7100	-8.047%	22	1,351	+80.746%
2026-03-23	23.8400	24.0000	23.6000	23.6100	+9.053%	30	1,346	+66.201%
2026-03-20	22.3100	22.3400	21.6500	21.6500	-6.277%	7	1,343	+81.247%
2026-03-19	22.4400	23.1000	22.1000	23.1000	-2.367%	85	1,344	+69.870%
2026-03-18	24.5500	24.5500	23.6600	23.6600	-9.935%	19	1,370	+65.850%
2026-03-17	26.0300	26.4500	25.2500	26.2700	+13.135%	6	1,358	+49.372%
2026-03-16	23.2500	23.2500	23.2200	23.2200	-1.818%	8	1,356	+68.992%
2026-03-13	24.0000	24.0000	23.4000	23.6500	-4.982%	7	1,356	+65.920%
2026-03-12	24.6500	24.8900	23.9200	24.8900	-2.963%	28	1,354	+57.654%
2026-03-11	27.9500	27.9500	25.6500	25.6500	-4.930%	9	1,354	+52.982%
2026-03-10	26.9800	26.9800	26.9800	26.9800	+0.709%	1	1,346	+45.441%
2026-03-09	24.4900	26.7900	24.4900	26.7900	-2.935%	266	1,347	+46.473%
2026-03-06	27.7400	28.2200	27.4000	27.6000	-9.538%	20	1,369	+42.174%
2026-03-05	29.9900	30.5100	28.7500	30.5100	+5.717%	15	1,363	+28.614%
2026-03-04	25.0000	28.8600	25.0000	28.8600	+18.570%	26	1,358	+35.967%
2026-03-03	22.1300	24.3400	21.8500	24.3400	+1.206%	240	1,355	+61.216%
2026-03-02	23.6000	24.3000	23.3100	24.0500	-4.752%	50	1,236	+63.160%
2026-02-27	23.5800	25.2500	23.5800	25.2500	+8.836%	10	1,233	+55.406%
2026-02-26	24.9500	24.9900	23.2000	23.2000	-7.200%	7	1,232	+69.138%
2026-02-25	25.7000	25.7000	24.7000	25.0000	0.000%	19	1,228	+56.960%
2026-02-24	25.0000	25.2000	24.7500	25.0000	+10.619%	297	1,228	+56.960%
2026-02-23	23.7000	23.7000	22.1500	22.6000	-11.373%	10	1,284	+73.628%
2026-02-20	24.9000	25.9500	23.5900	25.5000	+12.335%	11	1,280	+53.882%
2026-02-19	22.2700	22.8000	22.2700	22.7000	+0.665%	5	1,277	+72.863%
2026-02-18	21.5100	23.2000	21.5000	22.5500	+9.201%	164	1,273	+74.013%
2026-02-17	20.0000	20.8000	18.7700	20.6500	+4.822%	780	1,289	+90.024%
2026-02-13	19.6500	20.4000	19.4600	19.7000	-1.104%	25	1,218	+99.188%
2026-02-12	21.1900	21.4100	19.3300	19.9200	-10.952%	449	1,218	+96.988%
2026-02-11	23.6500	23.6500	21.7500	22.3700	-7.178%	390	1,122	+75.414%
2026-02-10	24.6000	26.6700	24.1000	24.1000	-4.931%	418	767	+62.822%
2026-02-09	24.0000	26.5000	22.7400	25.3500	-0.822%	222	787	+54.793%
2026-02-06	22.4300	26.1500	20.7500	25.5600	-26.971%	317	776	+53.521%
2026-02-05	36.3100	36.3100	33.9100	35.0000	-13.920%	733	631	+12.114%
2026-02-04	42.2700	42.2700	40.6600	40.6600	-6.893%	8	36	-3.492%
2026-02-03	45.3000	45.3000	43.5500	43.6700	-1.087%	10	36	-10.144%
2026-01-30	44.1500	44.1500	44.1500	44.1500	-6.164%	3	35	-11.121%
2026-01-28	47.0500	47.0500	47.0500	47.0500	+0.534%	1	35	-16.599%
2026-01-27	46.8000	46.8000	46.8000	46.8000	+4.604%	1	34	-16.154%
2026-01-26	44.7400	44.7400	44.7400	44.7400	+1.107%	1	34	-12.293%
2026-01-23	44.1000	44.2500	44.1000	44.2500	+8.456%	3	35	-11.322%
2026-01-22	39.3800	40.8000	39.3800	40.8000	+9.677%	6	32	-3.824%
2026-01-21	36.8900	37.2000	36.6500	37.2000	-5.319%	11	29	+5.484%
2026-01-20	41.5400	41.5400	39.0000	39.2900	-9.865%	23	22	-0.127%
2026-01-16	43.5900	43.5900	43.5900	43.5900	0.000%	2	0	-9.979%