AMZN261120C00220000
AMZN Nov 20 2026 220.00 Call
optionOPRA
EODOct 6, 2026
39.70USD+5.445%(+2.05)16Vol2,511OI
AMZN261120C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 37.10 | 39.70 | 37.10 | 39.70 | +5.445% | 16 | 2,524 | 0.000% |
| 2026-10-05 | 35.10 | 37.65 | 35.10 | 37.65 | +5.907% | 42 | 2,512 | +5.445% |
| 2026-10-02 | 36.50 | 36.50 | 34.80 | 35.55 | +6.119% | 229 | 2,400 | +11.674% |
| 2026-10-01 | 34.45 | 34.49 | 31.80 | 33.50 | -3.874% | 37 | 2,387 | +18.507% |
| 2026-09-30 | 32.00 | 36.45 | 32.00 | 34.85 | +7.231% | 53 | 2,417 | +13.917% |
| 2026-09-29 | 31.50 | 32.50 | 31.50 | 32.50 | +3.306% | 36 | 2,410 | +22.154% |
| 2026-09-28 | 31.72 | 32.29 | 31.46 | 31.46 | -10.114% | 13 | 2,404 | +26.192% |
| 2026-09-25 | 33.66 | 35.82 | 33.15 | 35.00 | -0.114% | 22 | 2,405 | +13.429% |
| 2026-09-24 | 32.55 | 35.04 | 32.32 | 35.04 | +0.545% | 23 | 2,394 | +13.299% |
| 2026-09-23 | 36.80 | 36.80 | 33.82 | 34.85 | -12.984% | 92 | 2,345 | +13.917% |
| 2026-09-22 | 42.55 | 42.55 | 39.30 | 40.05 | -7.399% | 15 | 2,349 | -0.874% |
| 2026-09-21 | 41.00 | 43.25 | 40.46 | 43.25 | +9.217% | 19 | 2,337 | -8.208% |
| 2026-09-18 | 38.88 | 39.60 | 38.15 | 39.60 | +5.487% | 247 | 2,565 | +0.253% |
| 2026-09-17 | 36.00 | 38.30 | 36.00 | 37.54 | +13.758% | 387 | 2,505 | +5.754% |
| 2026-09-16 | 34.18 | 34.77 | 31.80 | 33.00 | -7.433% | 67 | 2,497 | +20.303% |
| 2026-09-15 | 38.92 | 38.92 | 34.50 | 35.65 | -9.747% | 10 | 2,492 | +11.360% |
| 2026-09-14 | 39.20 | 39.75 | 38.05 | 39.50 | -6.619% | 248 | 2,502 | +0.506% |
| 2026-09-11 | 41.50 | 42.30 | 40.80 | 42.30 | +9.728% | 6 | 2,505 | -6.147% |
| 2026-09-10 | 37.77 | 39.45 | 37.77 | 38.55 | -0.670% | 11 | 2,497 | +2.983% |
| 2026-09-09 | 39.48 | 39.48 | 38.10 | 38.81 | -9.280% | 21 | 2,492 | +2.293% |
| 2026-09-08 | 42.45 | 43.50 | 40.97 | 42.78 | -3.973% | 20 | 2,493 | -7.200% |
| 2026-09-04 | 43.52 | 44.55 | 43.00 | 44.55 | +1.296% | 112 | 2,494 | -10.887% |
| 2026-09-03 | 44.40 | 44.49 | 42.55 | 43.98 | +5.240% | 190 | 2,338 | -9.732% |
| 2026-09-02 | 41.10 | 41.79 | 40.75 | 41.79 | +2.126% | 21 | 2,337 | -5.001% |
| 2026-09-01 | 40.43 | 41.35 | 40.34 | 40.92 | -8.497% | 28 | 2,345 | -2.981% |
| 2026-08-31 | 46.00 | 46.74 | 44.72 | 44.72 | -11.446% | 10 | 2,340 | -11.225% |
| 2026-08-28 | 46.00 | 52.13 | 46.00 | 50.50 | +17.442% | 22 | 2,336 | -21.386% |
| 2026-08-27 | 46.00 | 46.00 | 41.72 | 43.00 | -6.866% | 299 | 2,499 | -7.674% |
| 2026-08-26 | 45.01 | 46.17 | 45.01 | 46.17 | -1.975% | 33 | 2,477 | -14.013% |
| 2026-08-25 | 47.30 | 47.30 | 46.18 | 47.10 | -3.976% | 6 | 2,475 | -15.711% |
| 2026-08-24 | 48.00 | 49.05 | 48.00 | 49.05 | +7.566% | 6 | 2,477 | -19.062% |
| 2026-08-21 | 45.50 | 46.12 | 44.51 | 45.60 | -4.282% | 284 | 2,341 | -12.939% |
| 2026-08-20 | 49.38 | 49.38 | 47.57 | 47.64 | -7.674% | 10 | 2,344 | -16.667% |
| 2026-08-19 | 47.24 | 51.60 | 47.24 | 51.60 | +9.091% | 50 | 2,343 | -23.062% |
| 2026-08-18 | 47.30 | 47.30 | 47.30 | 47.30 | +2.337% | 2 | 2,341 | -16.068% |
| 2026-08-17 | 47.80 | 47.80 | 45.14 | 46.22 | -7.151% | 1,618 | 1,474 | -14.106% |
| 2026-08-14 | 51.00 | 51.00 | 49.78 | 49.78 | -4.269% | 8 | 1,467 | -20.249% |
| 2026-08-13 | 52.50 | 52.50 | 52.00 | 52.00 | -4.936% | 2 | 1,466 | -23.654% |
| 2026-08-12 | 54.75 | 55.07 | 54.70 | 54.70 | -6.304% | 16 | 1,461 | -27.422% |
| 2026-08-11 | 57.90 | 58.38 | 57.84 | 58.38 | -6.592% | 56 | 1,465 | -31.997% |
| 2026-08-10 | 62.00 | 65.00 | 61.20 | 62.50 | +0.321% | 10 | 1,464 | -36.480% |
| 2026-08-07 | 62.73 | 62.73 | 62.30 | 62.30 | +7.748% | 4 | 1,465 | -36.276% |
| 2026-08-06 | 60.19 | 60.19 | 57.82 | 57.82 | -2.824% | 23 | 1,464 | -31.339% |
| 2026-08-05 | 60.66 | 60.66 | 58.12 | 59.50 | -7.321% | 9 | 1,463 | -33.277% |
| 2026-08-04 | 63.18 | 65.10 | 63.18 | 64.20 | -6.930% | 8 | 1,468 | -38.162% |
| 2026-08-03 | 65.95 | 72.02 | 64.50 | 68.98 | +18.931% | 35 | 1,446 | -42.447% |
| 2026-07-31 | 50.90 | 58.00 | 50.90 | 58.00 | +73.913% | 31 | 1,460 | -31.552% |
| 2026-07-30 | 28.51 | 33.67 | 28.51 | 33.35 | +31.041% | 59 | 1,462 | +19.040% |
| 2026-07-29 | 26.50 | 28.05 | 25.14 | 25.45 | -6.331% | 15 | 1,469 | +55.992% |
| 2026-07-28 | 26.20 | 27.17 | 25.50 | 27.17 | -3.550% | 23 | 1,455 | +46.117% |
| 2026-07-27 | 27.61 | 28.17 | 27.61 | 28.17 | +0.428% | 17 | 1,440 | +40.930% |
| 2026-07-24 | 29.26 | 29.26 | 28.05 | 28.05 | -5.714% | 14 | 1,449 | +41.533% |
| 2026-07-23 | 31.50 | 31.50 | 29.01 | 29.75 | -21.025% | 20 | 1,433 | +33.445% |
| 2026-07-22 | 37.08 | 37.67 | 36.33 | 37.67 | -6.177% | 3 | 1,432 | +5.389% |
| 2026-07-21 | 40.25 | 40.25 | 40.15 | 40.15 | -7.976% | 2 | 1,433 | -1.121% |
| 2026-07-20 | 43.45 | 43.63 | 41.63 | 43.63 | +7.995% | 14 | 1,421 | -9.008% |
| 2026-07-17 | 39.45 | 41.84 | 39.45 | 40.40 | -15.569% | 5 | 1,423 | -1.733% |
| 2026-07-16 | 47.85 | 47.85 | 47.85 | 47.85 | +2.244% | 11 | 1,429 | -17.032% |
| 2026-07-15 | 44.19 | 47.50 | 43.40 | 46.80 | +17.765% | 15 | 1,426 | -15.171% |
| 2026-07-14 | 39.63 | 39.74 | 39.33 | 39.74 | -4.540% | 12 | 1,415 | -0.101% |
| 2026-07-13 | 41.63 | 41.63 | 41.63 | 41.63 | +5.126% | 1 | 1,415 | -4.636% |
| 2026-07-10 | 38.20 | 39.60 | 38.20 | 39.60 | +4.901% | 5 | 1,416 | +0.253% |
| 2026-07-09 | 36.75 | 37.75 | 36.75 | 37.75 | +0.133% | 10 | 1,416 | +5.166% |
| 2026-07-08 | 37.70 | 37.70 | 37.70 | 37.70 | -6.149% | 1 | 1,415 | +5.305% |
| 2026-07-07 | 42.45 | 42.45 | 40.17 | 40.17 | +1.954% | 7 | 1,413 | -1.170% |
| 2026-07-06 | 37.38 | 39.40 | 37.38 | 39.40 | +0.408% | 9 | 1,420 | +0.761% |
| 2026-07-02 | 37.30 | 39.24 | 37.30 | 39.24 | +3.919% | 2 | 1,420 | +1.172% |
| 2026-07-01 | 35.45 | 39.08 | 34.53 | 37.76 | +3.226% | 14 | 1,424 | +5.138% |
| 2026-06-29 | 34.50 | 40.93 | 34.50 | 36.58 | +17.734% | 30 | 1,429 | +8.529% |
| 2026-06-26 | 30.00 | 31.22 | 30.00 | 31.07 | +11.964% | 16 | 1,427 | +27.776% |
| 2026-06-25 | 30.00 | 30.00 | 27.22 | 27.75 | -18.836% | 69 | 1,398 | +43.063% |
| 2026-06-24 | 35.20 | 35.23 | 34.19 | 34.19 | +4.493% | 4 | 1,402 | +16.116% |
| 2026-06-23 | 33.17 | 33.17 | 32.25 | 32.72 | +1.489% | 13 | 1,401 | +21.333% |
| 2026-06-22 | 36.30 | 36.30 | 32.00 | 32.24 | -21.000% | 63 | 1,374 | +23.139% |
| 2026-06-18 | 39.00 | 40.81 | 39.00 | 40.81 | +15.446% | 3 | 1,376 | -2.720% |
| 2026-06-17 | 37.65 | 37.65 | 35.35 | 35.35 | -15.024% | 4 | 1,374 | +12.306% |
| 2026-06-16 | 41.60 | 41.60 | 41.60 | 41.60 | +1.761% | 1 | 1,373 | -4.567% |
| 2026-06-15 | 41.87 | 41.87 | 40.88 | 40.88 | +17.438% | 3 | 1,375 | -2.886% |
| 2026-06-12 | 34.28 | 35.32 | 33.60 | 34.81 | -8.635% | 13 | 1,374 | +14.048% |
| 2026-06-11 | 36.25 | 38.10 | 36.25 | 38.10 | +5.833% | 2 | 1,375 | +4.199% |
| 2026-06-10 | 37.90 | 37.90 | 36.00 | 36.00 | -10.135% | 4 | 1,375 | +10.278% |
| 2026-06-09 | 43.54 | 43.68 | 39.45 | 40.06 | -7.568% | 72 | 1,385 | -0.899% |
| 2026-06-08 | 43.34 | 43.34 | 43.34 | 43.34 | +1.546% | 10 | 1,385 | -8.399% |
| 2026-06-05 | 47.27 | 47.27 | 42.68 | 42.68 | -8.706% | 10 | 1,378 | -6.982% |
| 2026-06-04 | 46.75 | 46.75 | 46.75 | 46.75 | -1.579% | 1 | 1,379 | -15.080% |
| 2026-06-03 | 48.50 | 49.98 | 47.50 | 47.50 | -7.317% | 10 | 1,377 | -16.421% |
| 2026-06-02 | 50.57 | 53.08 | 48.70 | 51.25 | -5.825% | 46 | 1,375 | -22.537% |
| 2026-06-01 | 56.26 | 56.26 | 54.42 | 54.42 | -13.688% | 5 | 1,374 | -27.049% |
| 2026-05-29 | 63.05 | 63.05 | 63.05 | 63.05 | -2.836% | 1 | 1,374 | -37.034% |
| 2026-05-28 | 59.68 | 64.89 | 59.68 | 64.89 | +6.203% | 7 | 1,379 | -38.820% |
| 2026-05-27 | 61.00 | 61.92 | 61.00 | 61.10 | +10.448% | 3 | 1,380 | -35.025% |
| 2026-05-26 | 58.00 | 58.00 | 55.32 | 55.32 | -8.320% | 2 | 1,379 | -28.236% |
| 2026-05-22 | 60.34 | 60.34 | 60.34 | 60.34 | +0.718% | 1 | 1,378 | -34.206% |
| 2026-05-21 | 55.88 | 59.91 | 55.88 | 59.91 | +14.158% | 2 | 1,378 | -33.734% |
| 2026-05-19 | 50.80 | 52.56 | 49.70 | 52.48 | -8.011% | 14 | 1,379 | -24.352% |
| 2026-05-18 | 60.37 | 60.37 | 57.05 | 57.05 | +2.608% | 3 | 1,379 | -30.412% |
| 2026-05-15 | 55.60 | 55.60 | 55.60 | 55.60 | -8.357% | 1 | 1,379 | -28.597% |
| 2026-05-14 | 60.12 | 60.67 | 60.12 | 60.67 | -2.145% | 4 | 1,379 | -34.564% |
| 2026-05-13 | 62.45 | 62.45 | 62.00 | 62.00 | +8.696% | 3 | 1,381 | -35.968% |
| 2026-05-12 | 57.34 | 57.40 | 56.90 | 57.04 | -8.074% | 16 | 1,379 | -30.400% |
| 2026-05-11 | 64.67 | 64.67 | 61.85 | 62.05 | -4.831% | 11 | 1,379 | -36.019% |
| 2026-05-08 | 64.89 | 65.20 | 64.89 | 65.20 | +1.479% | 17 | 1,380 | -39.110% |
| 2026-05-07 | 66.53 | 66.53 | 64.25 | 64.25 | -4.674% | 2 | 1,380 | -38.210% |
| 2026-05-06 | 66.87 | 67.45 | 66.87 | 67.40 | +2.307% | 6 | 1,379 | -41.098% |
| 2026-05-05 | 68.80 | 68.80 | 65.61 | 65.88 | -3.118% | 5 | 1,379 | -39.739% |
| 2026-05-04 | 64.55 | 68.00 | 63.03 | 68.00 | +8.453% | 4 | 1,378 | -41.618% |
| 2026-05-01 | 58.11 | 64.60 | 58.11 | 62.70 | +15.961% | 6 | 1,379 | -36.683% |
| 2026-04-30 | 54.20 | 54.20 | 52.18 | 54.07 | -5.851% | 5 | 1,379 | -26.577% |
| 2026-04-29 | 59.00 | 59.95 | 57.43 | 57.43 | +3.477% | 7 | 1,380 | -30.872% |
| 2026-04-28 | 55.50 | 55.50 | 55.50 | 55.50 | -3.023% | 1 | 1,380 | -28.468% |
| 2026-04-27 | 57.23 | 57.23 | 57.23 | 57.23 | -3.491% | 1 | 1,380 | -30.631% |
| 2026-04-24 | 56.40 | 59.30 | 56.40 | 59.30 | +13.841% | 3 | 1,382 | -33.052% |
| 2026-04-23 | 53.80 | 53.80 | 52.09 | 52.09 | +1.048% | 9 | 1,382 | -23.786% |
| 2026-04-22 | 51.55 | 51.55 | 51.55 | 51.55 | +4.776% | 2 | 1,382 | -22.987% |
| 2026-04-21 | 49.20 | 49.20 | 49.20 | 49.20 | +7.306% | 1 | 1,382 | -19.309% |
| 2026-04-20 | 46.07 | 46.07 | 44.50 | 45.85 | -10.239% | 29 | 1,383 | -13.413% |
| 2026-04-17 | 51.30 | 51.30 | 51.08 | 51.08 | +8.473% | 26 | 1,359 | -22.279% |
| 2026-04-16 | 47.09 | 47.09 | 47.09 | 47.09 | +0.064% | 1 | 1,360 | -15.693% |
| 2026-04-15 | 46.60 | 47.22 | 46.60 | 47.06 | -2.121% | 12 | 1,367 | -15.640% |
| 2026-04-14 | 43.40 | 49.75 | 43.40 | 48.08 | +19.157% | 54 | 1,373 | -17.429% |
| 2026-04-13 | 39.05 | 40.35 | 39.05 | 40.35 | -0.370% | 6 | 1,377 | -1.611% |
| 2026-04-10 | 40.00 | 41.61 | 39.81 | 40.50 | +11.724% | 10 | 1,377 | -1.975% |
| 2026-04-09 | 31.35 | 36.99 | 31.00 | 36.25 | +28.319% | 51 | 1,378 | +9.517% |
| 2026-04-08 | 31.50 | 31.50 | 27.58 | 28.25 | +14.372% | 31 | 1,392 | +40.531% |
| 2026-04-07 | 22.88 | 24.70 | 22.88 | 24.70 | +1.521% | 4 | 1,392 | +60.729% |
| 2026-04-06 | 23.15 | 24.33 | 23.15 | 24.33 | +6.804% | 21 | 1,392 | +63.173% |
| 2026-04-02 | 21.95 | 22.79 | 21.95 | 22.78 | -3.882% | 12 | 1,391 | +74.276% |
| 2026-04-01 | 23.09 | 24.74 | 22.92 | 23.70 | +6.278% | 37 | 1,391 | +67.511% |
| 2026-03-31 | 22.15 | 23.00 | 20.99 | 22.30 | +16.754% | 18 | 1,372 | +78.027% |
| 2026-03-30 | 20.05 | 20.05 | 19.10 | 19.10 | +1.867% | 31 | 1,377 | +107.853% |
| 2026-03-27 | 20.65 | 20.65 | 18.75 | 18.75 | -18.478% | 56 | 1,394 | +111.733% |
| 2026-03-26 | 23.10 | 25.00 | 23.00 | 23.00 | -6.199% | 35 | 1,364 | +72.609% |
| 2026-03-25 | 24.09 | 24.65 | 23.75 | 24.52 | +12.943% | 17 | 1,353 | +61.909% |
| 2026-03-24 | 21.80 | 22.55 | 21.71 | 21.71 | -8.047% | 22 | 1,351 | +82.865% |
| 2026-03-23 | 23.84 | 24.00 | 23.60 | 23.61 | +9.053% | 30 | 1,346 | +68.149% |
| 2026-03-20 | 22.31 | 22.34 | 21.65 | 21.65 | -6.277% | 7 | 1,343 | +83.372% |
| 2026-03-19 | 22.44 | 23.10 | 22.10 | 23.10 | -2.367% | 85 | 1,344 | +71.861% |
| 2026-03-18 | 24.55 | 24.55 | 23.66 | 23.66 | -9.935% | 19 | 1,370 | +67.794% |
| 2026-03-17 | 26.03 | 26.45 | 25.25 | 26.27 | +13.135% | 6 | 1,358 | +51.123% |
| 2026-03-16 | 23.25 | 23.25 | 23.22 | 23.22 | -1.818% | 8 | 1,356 | +70.973% |
| 2026-03-13 | 24.00 | 24.00 | 23.40 | 23.65 | -4.982% | 7 | 1,356 | +67.865% |
| 2026-03-12 | 24.65 | 24.89 | 23.92 | 24.89 | -2.963% | 28 | 1,354 | +59.502% |
| 2026-03-11 | 27.95 | 27.95 | 25.65 | 25.65 | -4.930% | 9 | 1,354 | +54.776% |
| 2026-03-10 | 26.98 | 26.98 | 26.98 | 26.98 | +0.709% | 1 | 1,346 | +47.146% |
| 2026-03-09 | 24.49 | 26.79 | 24.49 | 26.79 | -2.935% | 266 | 1,347 | +48.190% |
| 2026-03-06 | 27.74 | 28.22 | 27.40 | 27.60 | -9.538% | 20 | 1,369 | +43.841% |
| 2026-03-05 | 29.99 | 30.51 | 28.75 | 30.51 | +5.717% | 15 | 1,363 | +30.121% |
| 2026-03-04 | 25.00 | 28.86 | 25.00 | 28.86 | +18.570% | 26 | 1,358 | +37.561% |
| 2026-03-03 | 22.13 | 24.34 | 21.85 | 24.34 | +1.206% | 240 | 1,355 | +63.106% |
| 2026-03-02 | 23.60 | 24.30 | 23.31 | 24.05 | -4.752% | 50 | 1,236 | +65.073% |
| 2026-02-27 | 23.58 | 25.25 | 23.58 | 25.25 | +8.836% | 10 | 1,233 | +57.228% |
| 2026-02-26 | 24.95 | 24.99 | 23.20 | 23.20 | -7.200% | 7 | 1,232 | +71.121% |
| 2026-02-25 | 25.70 | 25.70 | 24.70 | 25.00 | 0.000% | 19 | 1,228 | +58.800% |
| 2026-02-24 | 25.00 | 25.20 | 24.75 | 25.00 | +10.619% | 297 | 1,228 | +58.800% |
| 2026-02-23 | 23.70 | 23.70 | 22.15 | 22.60 | -11.373% | 10 | 1,284 | +75.664% |
| 2026-02-20 | 24.90 | 25.95 | 23.59 | 25.50 | +12.335% | 11 | 1,280 | +55.686% |
| 2026-02-19 | 22.27 | 22.80 | 22.27 | 22.70 | +0.665% | 5 | 1,277 | +74.890% |
| 2026-02-18 | 21.51 | 23.20 | 21.50 | 22.55 | +9.201% | 164 | 1,273 | +76.053% |
| 2026-02-17 | 20.00 | 20.80 | 18.77 | 20.65 | +4.822% | 780 | 1,289 | +92.252% |
| 2026-02-13 | 19.65 | 20.40 | 19.46 | 19.70 | -1.104% | 25 | 1,218 | +101.523% |
| 2026-02-12 | 21.19 | 21.41 | 19.33 | 19.92 | -10.952% | 449 | 1,218 | +99.297% |
| 2026-02-11 | 23.65 | 23.65 | 21.75 | 22.37 | -7.178% | 390 | 1,122 | +77.470% |
| 2026-02-10 | 24.60 | 26.67 | 24.10 | 24.10 | -4.931% | 418 | 767 | +64.730% |
| 2026-02-09 | 24.00 | 26.50 | 22.74 | 25.35 | -0.822% | 222 | 787 | +56.607% |
| 2026-02-06 | 22.43 | 26.15 | 20.75 | 25.56 | -26.971% | 317 | 776 | +55.321% |
| 2026-02-05 | 36.31 | 36.31 | 33.91 | 35.00 | -13.920% | 733 | 631 | +13.429% |
| 2026-02-04 | 42.27 | 42.27 | 40.66 | 40.66 | -6.893% | 8 | 36 | -2.361% |
| 2026-02-03 | 45.30 | 45.30 | 43.55 | 43.67 | -1.087% | 10 | 36 | -9.091% |
| 2026-01-30 | 44.15 | 44.15 | 44.15 | 44.15 | -6.164% | 3 | 35 | -10.079% |
| 2026-01-28 | 47.05 | 47.05 | 47.05 | 47.05 | +0.534% | 1 | 35 | -15.622% |
| 2026-01-27 | 46.80 | 46.80 | 46.80 | 46.80 | +4.604% | 1 | 34 | -15.171% |
| 2026-01-26 | 44.74 | 44.74 | 44.74 | 44.74 | +1.107% | 1 | 34 | -11.265% |
| 2026-01-23 | 44.10 | 44.25 | 44.10 | 44.25 | +8.456% | 3 | 35 | -10.282% |
| 2026-01-22 | 39.38 | 40.80 | 39.38 | 40.80 | +9.677% | 6 | 32 | -2.696% |
| 2026-01-21 | 36.89 | 37.20 | 36.65 | 37.20 | -5.319% | 11 | 29 | +6.720% |
| 2026-01-20 | 41.54 | 41.54 | 39.00 | 39.29 | -9.865% | 23 | 22 | +1.044% |
| 2026-01-16 | 43.59 | 43.59 | 43.59 | 43.59 | 0.000% | 2 | 0 | -8.924% |