Dark

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

EOD

Aug 20, 2026

47.64-7.674%(-3.96)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.3800	49.3800	47.5700	47.6400	-7.674%	10	2,341	0.000%
2026-08-19	47.2400	51.6000	47.2400	51.6000	+9.091%	50	2,344	-7.674%
2026-08-18	47.3000	47.3000	47.3000	47.3000	+2.337%	2	2,343	+0.719%
2026-08-17	47.8000	47.8000	45.1400	46.2200	-7.151%	1,618	2,341	+3.072%
2026-08-14	51.0000	51.0000	49.7800	49.7800	-4.269%	8	1,474	-4.299%
2026-08-13	52.5000	52.5000	52.0000	52.0000	-4.936%	2	1,466	-8.385%
2026-08-12	54.7500	55.0700	54.7000	54.7000	-6.304%	16	1,466	-12.907%
2026-08-11	57.9000	58.3800	57.8400	58.3800	-6.592%	56	1,461	-18.397%
2026-08-10	62.0000	65.0000	61.2000	62.5000	+0.321%	10	1,465	-23.776%
2026-08-07	62.7300	62.7300	62.3000	62.3000	+7.748%	4	1,464	-23.531%
2026-08-06	60.1900	60.1900	57.8200	57.8200	-2.824%	23	1,465	-17.606%
2026-08-05	60.6600	60.6600	58.1200	59.5000	-7.321%	9	1,464	-19.933%
2026-08-04	63.1800	65.1000	63.1800	64.2000	-6.930%	8	1,463	-25.794%
2026-08-03	65.9500	72.0200	64.5000	68.9800	+18.931%	35	1,468	-30.937%
2026-07-31	50.9000	58.0000	50.9000	58.0000	+73.913%	31	1,446	-17.862%
2026-07-30	28.5100	33.6700	28.5100	33.3500	+31.041%	59	1,460	+42.849%
2026-07-29	26.5000	28.0500	25.1400	25.4500	-6.331%	15	1,462	+87.191%
2026-07-28	26.2000	27.1700	25.5000	27.1700	-3.550%	23	1,469	+75.340%
2026-07-27	27.6100	28.1700	27.6100	28.1700	+0.428%	17	1,455	+69.116%
2026-07-24	29.2600	29.2600	28.0500	28.0500	-5.714%	14	1,440	+69.840%
2026-07-23	31.5000	31.5000	29.0100	29.7500	-21.025%	20	1,449	+60.134%
2026-07-22	37.0800	37.6700	36.3300	37.6700	-6.177%	3	1,433	+26.467%
2026-07-21	40.2500	40.2500	40.1500	40.1500	-7.976%	2	1,432	+18.655%
2026-07-20	43.4500	43.6300	41.6300	43.6300	+7.995%	14	1,433	+9.191%
2026-07-17	39.4500	41.8400	39.4500	40.4000	-15.569%	5	1,421	+17.921%
2026-07-16	47.8500	47.8500	47.8500	47.8500	+2.244%	11	1,423	-0.439%
2026-07-15	44.1900	47.5000	43.4000	46.8000	+17.765%	15	1,429	+1.795%
2026-07-14	39.6300	39.7400	39.3300	39.7400	-4.540%	12	1,426	+19.879%
2026-07-13	41.6300	41.6300	41.6300	41.6300	+5.126%	1	1,415	+14.437%
2026-07-10	38.2000	39.6000	38.2000	39.6000	+4.901%	5	1,415	+20.303%
2026-07-09	36.7500	37.7500	36.7500	37.7500	+0.133%	10	1,416	+26.199%
2026-07-08	37.7000	37.7000	37.7000	37.7000	-6.149%	1	1,416	+26.366%
2026-07-07	42.4500	42.4500	40.1700	40.1700	+1.954%	7	1,415	+18.596%
2026-07-06	37.3800	39.4000	37.3800	39.4000	+0.408%	9	1,413	+20.914%
2026-07-02	37.3000	39.2400	37.3000	39.2400	+3.919%	2	1,420	+21.407%
2026-07-01	35.4500	39.0800	34.5300	37.7600	+3.226%	14	1,420	+26.165%
2026-06-29	34.5000	40.9300	34.5000	36.5800	+17.734%	30	1,424	+30.235%
2026-06-26	30.0000	31.2200	30.0000	31.0700	+11.964%	16	1,429	+53.331%
2026-06-25	30.0000	30.0000	27.2200	27.7500	-18.836%	69	1,427	+71.676%
2026-06-24	35.2000	35.2300	34.1900	34.1900	+4.493%	4	1,398	+39.339%
2026-06-23	33.1700	33.1700	32.2500	32.7200	+1.489%	13	1,402	+45.599%
2026-06-22	36.3000	36.3000	32.0000	32.2400	-21.000%	63	1,401	+47.767%
2026-06-18	39.0000	40.8100	39.0000	40.8100	+15.446%	3	1,376	+16.736%
2026-06-17	37.6500	37.6500	35.3500	35.3500	-15.024%	4	1,376	+34.767%
2026-06-16	41.6000	41.6000	41.6000	41.6000	+1.761%	1	1,374	+14.519%
2026-06-15	41.8700	41.8700	40.8800	40.8800	+17.438%	3	1,373	+16.536%
2026-06-12	34.2800	35.3200	33.6000	34.8100	-8.635%	13	1,375	+36.857%
2026-06-11	36.2500	38.1000	36.2500	38.1000	+5.833%	2	1,374	+25.039%
2026-06-10	37.9000	37.9000	36.0000	36.0000	-10.135%	4	1,375	+32.333%
2026-06-09	43.5400	43.6800	39.4500	40.0600	-7.568%	72	1,375	+18.922%
2026-06-08	43.3400	43.3400	43.3400	43.3400	+1.546%	10	1,385	+9.922%
2026-06-05	47.2700	47.2700	42.6800	42.6800	-8.706%	10	1,385	+11.621%
2026-06-04	46.7500	46.7500	46.7500	46.7500	-1.579%	1	1,378	+1.904%
2026-06-03	48.5000	49.9800	47.5000	47.5000	-7.317%	10	1,379	+0.295%
2026-06-02	50.5700	53.0800	48.7000	51.2500	-5.825%	46	1,377	-7.044%
2026-06-01	56.2600	56.2600	54.4200	54.4200	-13.688%	5	1,375	-12.459%
2026-05-29	63.0500	63.0500	63.0500	63.0500	-2.836%	1	1,374	-24.441%
2026-05-28	59.6800	64.8900	59.6800	64.8900	+6.203%	7	1,374	-26.583%
2026-05-27	61.0000	61.9200	61.0000	61.1000	+10.448%	3	1,379	-22.029%
2026-05-26	58.0000	58.0000	55.3200	55.3200	-8.320%	2	1,380	-13.883%
2026-05-22	60.3400	60.3400	60.3400	60.3400	+0.718%	1	1,378	-21.047%
2026-05-21	55.8800	59.9100	55.8800	59.9100	+14.158%	2	1,378	-20.481%
2026-05-19	50.8000	52.5600	49.7000	52.4800	-8.011%	14	1,378	-9.223%
2026-05-18	60.3700	60.3700	57.0500	57.0500	+2.608%	3	1,379	-16.494%
2026-05-15	55.6000	55.6000	55.6000	55.6000	-8.357%	1	1,379	-14.317%
2026-05-14	60.1200	60.6700	60.1200	60.6700	-2.145%	4	1,379	-21.477%
2026-05-13	62.4500	62.4500	62.0000	62.0000	+8.696%	3	1,379	-23.161%
2026-05-12	57.3400	57.4000	56.9000	57.0400	-8.074%	16	1,379	-16.480%
2026-05-11	64.6700	64.6700	61.8500	62.0500	-4.831%	11	1,379	-23.223%
2026-05-08	64.8900	65.2000	64.8900	65.2000	+1.479%	17	1,379	-26.933%
2026-05-07	66.5300	66.5300	64.2500	64.2500	-4.674%	2	1,380	-25.852%
2026-05-06	66.8700	67.4500	66.8700	67.4000	+2.307%	6	1,380	-29.318%
2026-05-05	68.8000	68.8000	65.6100	65.8800	-3.118%	5	1,379	-27.687%
2026-05-04	64.5500	68.0000	63.0300	68.0000	+8.453%	4	1,379	-29.941%
2026-05-01	58.1100	64.6000	58.1100	62.7000	+15.961%	6	1,379	-24.019%
2026-04-30	54.2000	54.2000	52.1800	54.0700	-5.851%	5	1,379	-11.892%
2026-04-29	59.0000	59.9500	57.4300	57.4300	+3.477%	7	1,379	-17.047%
2026-04-28	55.5000	55.5000	55.5000	55.5000	-3.023%	1	1,380	-14.162%
2026-04-27	57.2300	57.2300	57.2300	57.2300	-3.491%	1	1,380	-16.757%
2026-04-24	56.4000	59.3000	56.4000	59.3000	+13.841%	3	1,380	-19.663%
2026-04-23	53.8000	53.8000	52.0900	52.0900	+1.048%	9	1,382	-8.543%
2026-04-22	51.5500	51.5500	51.5500	51.5500	+4.776%	2	1,382	-7.585%
2026-04-21	49.2000	49.2000	49.2000	49.2000	+7.306%	1	1,382	-3.171%
2026-04-20	46.0700	46.0700	44.5000	45.8500	-10.239%	29	1,382	+3.904%
2026-04-17	51.3000	51.3000	51.0800	51.0800	+8.473%	26	1,383	-6.735%
2026-04-16	47.0900	47.0900	47.0900	47.0900	+0.064%	1	1,359	+1.168%
2026-04-15	46.6000	47.2200	46.6000	47.0600	-2.121%	12	1,360	+1.232%
2026-04-14	43.4000	49.7500	43.4000	48.0800	+19.157%	54	1,367	-0.915%
2026-04-13	39.0500	40.3500	39.0500	40.3500	-0.370%	6	1,373	+18.067%
2026-04-10	40.0000	41.6100	39.8100	40.5000	+11.724%	10	1,377	+17.630%
2026-04-09	31.3500	36.9900	31.0000	36.2500	+28.319%	51	1,378	+31.421%
2026-04-08	31.5000	31.5000	27.5800	28.2500	+14.372%	31	1,392	+68.637%
2026-04-07	22.8800	24.7000	22.8800	24.7000	+1.521%	4	1,392	+92.874%
2026-04-06	23.1500	24.3300	23.1500	24.3300	+6.804%	21	1,392	+95.808%
2026-04-02	21.9500	22.7900	21.9500	22.7800	-3.882%	12	1,391	+109.131%
2026-04-01	23.0900	24.7400	22.9200	23.7000	+6.278%	37	1,391	+101.013%
2026-03-31	22.1500	23.0000	20.9900	22.3000	+16.754%	18	1,372	+113.632%
2026-03-30	20.0500	20.0500	19.1000	19.1000	+1.867%	31	1,377	+149.424%
2026-03-27	20.6500	20.6500	18.7500	18.7500	-18.478%	56	1,394	+154.080%
2026-03-26	23.1000	25.0000	23.0000	23.0000	-6.199%	35	1,364	+107.130%
2026-03-25	24.0900	24.6500	23.7500	24.5200	+12.943%	17	1,353	+94.290%
2026-03-24	21.8000	22.5500	21.7100	21.7100	-8.047%	22	1,351	+119.438%
2026-03-23	23.8400	24.0000	23.6000	23.6100	+9.053%	30	1,346	+101.779%
2026-03-20	22.3100	22.3400	21.6500	21.6500	-6.277%	7	1,343	+120.046%
2026-03-19	22.4400	23.1000	22.1000	23.1000	-2.367%	85	1,344	+106.234%
2026-03-18	24.5500	24.5500	23.6600	23.6600	-9.935%	19	1,370	+101.352%
2026-03-17	26.0300	26.4500	25.2500	26.2700	+13.135%	6	1,358	+81.348%
2026-03-16	23.2500	23.2500	23.2200	23.2200	-1.818%	8	1,356	+105.168%
2026-03-13	24.0000	24.0000	23.4000	23.6500	-4.982%	7	1,356	+101.438%
2026-03-12	24.6500	24.8900	23.9200	24.8900	-2.963%	28	1,354	+91.402%
2026-03-11	27.9500	27.9500	25.6500	25.6500	-4.930%	9	1,354	+85.731%
2026-03-10	26.9800	26.9800	26.9800	26.9800	+0.709%	1	1,346	+76.575%
2026-03-09	24.4900	26.7900	24.4900	26.7900	-2.935%	266	1,347	+77.828%
2026-03-06	27.7400	28.2200	27.4000	27.6000	-9.538%	20	1,369	+72.609%
2026-03-05	29.9900	30.5100	28.7500	30.5100	+5.717%	15	1,363	+56.146%
2026-03-04	25.0000	28.8600	25.0000	28.8600	+18.570%	26	1,358	+65.073%
2026-03-03	22.1300	24.3400	21.8500	24.3400	+1.206%	240	1,355	+95.727%
2026-03-02	23.6000	24.3000	23.3100	24.0500	-4.752%	50	1,236	+98.087%
2026-02-27	23.5800	25.2500	23.5800	25.2500	+8.836%	10	1,233	+88.673%
2026-02-26	24.9500	24.9900	23.2000	23.2000	-7.200%	7	1,232	+105.345%
2026-02-25	25.7000	25.7000	24.7000	25.0000	0.000%	19	1,228	+90.560%
2026-02-24	25.0000	25.2000	24.7500	25.0000	+10.619%	297	1,228	+90.560%
2026-02-23	23.7000	23.7000	22.1500	22.6000	-11.373%	10	1,284	+110.796%
2026-02-20	24.9000	25.9500	23.5900	25.5000	+12.335%	11	1,280	+86.824%
2026-02-19	22.2700	22.8000	22.2700	22.7000	+0.665%	5	1,277	+109.868%
2026-02-18	21.5100	23.2000	21.5000	22.5500	+9.201%	164	1,273	+111.264%
2026-02-17	20.0000	20.8000	18.7700	20.6500	+4.822%	780	1,289	+130.702%
2026-02-13	19.6500	20.4000	19.4600	19.7000	-1.104%	25	1,218	+141.827%
2026-02-12	21.1900	21.4100	19.3300	19.9200	-10.952%	449	1,218	+139.157%
2026-02-11	23.6500	23.6500	21.7500	22.3700	-7.178%	390	1,122	+112.964%
2026-02-10	24.6000	26.6700	24.1000	24.1000	-4.931%	418	767	+97.676%
2026-02-09	24.0000	26.5000	22.7400	25.3500	-0.822%	222	787	+87.929%
2026-02-06	22.4300	26.1500	20.7500	25.5600	-26.971%	317	776	+86.385%
2026-02-05	36.3100	36.3100	33.9100	35.0000	-13.920%	733	631	+36.114%
2026-02-04	42.2700	42.2700	40.6600	40.6600	-6.893%	8	36	+17.167%
2026-02-03	45.3000	45.3000	43.5500	43.6700	-1.087%	10	36	+9.091%
2026-01-30	44.1500	44.1500	44.1500	44.1500	-6.164%	3	35	+7.905%
2026-01-28	47.0500	47.0500	47.0500	47.0500	+0.534%	1	35	+1.254%
2026-01-27	46.8000	46.8000	46.8000	46.8000	+4.604%	1	34	+1.795%
2026-01-26	44.7400	44.7400	44.7400	44.7400	+1.107%	1	34	+6.482%
2026-01-23	44.1000	44.2500	44.1000	44.2500	+8.456%	3	35	+7.661%
2026-01-22	39.3800	40.8000	39.3800	40.8000	+9.677%	6	32	+16.765%
2026-01-21	36.8900	37.2000	36.6500	37.2000	-5.319%	11	29	+28.065%
2026-01-20	41.5400	41.5400	39.0000	39.2900	-9.865%	23	22	+21.252%
2026-01-16	43.5900	43.5900	43.5900	43.5900	0.000%	2	0	+9.291%