Dark

AMZN20261120C225
AMZN Nov 20 2026 225.00 Call (AMZN261120C00225000)
option OPRA

EOD

Aug 20, 2026

43.55-5.182%(-2.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.2500	45.2500	43.5500	43.5500	-5.182%	2	502	0.000%
2026-08-19	45.6300	45.9300	45.6300	45.9300	+9.592%	29	502	-5.182%
2026-08-18	42.8000	42.8000	41.9100	41.9100	+2.095%	3	502	+3.913%
2026-08-17	41.2400	41.2400	41.0500	41.0500	-10.741%	10	501	+6.090%
2026-08-14	45.9900	45.9900	45.9900	45.9900	-12.099%	1	501	-5.306%
2026-08-12	52.3200	52.3200	52.3200	52.3200	-11.096%	9	500	-16.762%
2026-08-10	58.8500	58.8500	58.8500	58.8500	+4.529%	1	491	-25.998%
2026-08-07	56.3000	56.3000	56.3000	56.3000	-3.876%	1	490	-22.647%
2026-08-05	63.1000	63.1000	58.1000	58.5700	-2.057%	107	490	-25.645%
2026-08-04	59.2000	60.5500	58.6000	59.8000	-8.702%	4	468	-27.174%
2026-08-03	60.3200	67.0000	60.3200	65.5000	+21.296%	18	472	-33.511%
2026-07-31	46.3000	54.0000	46.3000	54.0000	+87.500%	26	473	-19.352%
2026-07-30	25.5000	30.9000	25.5000	28.8000	+31.507%	33	484	+51.215%
2026-07-29	22.9000	24.8000	21.9000	21.9000	-10.135%	26	479	+98.858%
2026-07-28	23.7000	24.4800	22.8000	24.3700	-6.843%	12	460	+78.703%
2026-07-27	26.1600	26.1600	26.1600	26.1600	-3.039%	1	454	+66.476%
2026-07-23	28.8500	28.8800	26.3000	26.9800	-21.501%	33	453	+61.416%
2026-07-22	33.1300	34.3700	33.1300	34.3700	-10.355%	2	427	+26.709%
2026-07-20	38.9700	39.5500	38.3400	38.3400	+2.295%	3	427	+13.589%
2026-07-17	38.1500	38.5900	37.3300	37.4800	-7.525%	7	427	+16.195%
2026-07-16	44.0000	44.0000	40.5300	40.5300	-7.466%	4	427	+7.451%
2026-07-15	42.3000	43.8000	42.2700	43.8000	+20.363%	70	427	-0.571%
2026-07-14	36.3900	36.3900	36.3900	36.3900	-3.475%	1	429	+19.676%
2026-07-13	38.3000	39.3400	37.7000	37.7000	+3.714%	10	430	+15.517%
2026-07-10	36.0600	36.3500	36.0600	36.3500	+8.507%	3	430	+19.807%
2026-07-09	33.5000	33.5000	33.5000	33.5000	-1.471%	3	430	+30.000%
2026-07-08	34.0000	34.0000	34.0000	34.0000	-7.533%	1	430	+28.088%
2026-07-07	36.7700	36.7700	36.7700	36.7700	+0.191%	1	430	+18.439%
2026-07-02	36.7000	36.7000	36.7000	36.7000	+2.715%	1	429	+18.665%
2026-07-01	31.9500	35.7300	31.5800	35.7300	+6.024%	42	429	+21.886%
2026-06-29	33.1500	35.6500	33.1500	33.7000	+27.894%	66	419	+29.228%
2026-06-26	24.5300	28.3500	24.5300	26.3500	-1.972%	15	475	+65.275%
2026-06-25	24.7000	27.0000	24.7000	26.8800	-16.314%	156	476	+62.016%
2026-06-24	32.1200	32.1200	32.1200	32.1200	+8.514%	3	425	+35.585%
2026-06-23	29.6500	29.6500	29.6000	29.6000	+1.648%	2	428	+47.128%
2026-06-22	29.4500	29.9500	29.1000	29.1200	-14.604%	90	427	+49.554%
2026-06-18	31.8500	34.1000	31.8500	34.1000	+4.601%	3	388	+27.713%
2026-06-17	33.7500	33.7500	32.6000	32.6000	-12.248%	2	388	+33.589%
2026-06-16	37.1500	37.1500	37.1500	37.1500	-1.065%	1	388	+17.227%
2026-06-15	37.5800	37.5800	37.5500	37.5500	+14.832%	4	387	+15.979%
2026-06-12	32.7000	32.7000	32.7000	32.7000	-4.942%	2	387	+33.180%
2026-06-11	32.3000	34.4000	32.3000	34.4000	+4.211%	12	387	+26.599%
2026-06-10	33.7700	33.7700	33.0100	33.0100	-11.096%	3	392	+31.930%
2026-06-09	40.4700	40.4700	37.1300	37.1300	-0.188%	2	394	+17.291%
2026-06-08	39.0500	39.1200	37.1800	37.2000	-5.584%	6	393	+17.070%
2026-06-05	39.5500	39.5500	39.4000	39.4000	-11.857%	2	397	+10.533%
2026-06-04	44.7000	44.7000	44.7000	44.7000	+10.370%	1	395	-2.573%
2026-06-03	42.0000	42.0000	40.1600	40.5000	-21.663%	4	396	+7.531%
2026-06-01	53.2500	53.2500	51.7000	51.7000	-11.609%	5	397	-15.764%
2026-05-29	58.5400	58.5400	58.4600	58.4900	-0.443%	5	398	-25.543%
2026-05-27	54.5000	59.4500	54.5000	58.7500	+13.901%	8	396	-25.872%
2026-05-26	51.5500	51.5800	51.5500	51.5800	-5.358%	14	391	-15.568%
2026-05-22	56.0400	56.0400	54.5000	54.5000	+1.113%	17	404	-20.092%
2026-05-21	53.4800	53.9000	53.4800	53.9000	+5.790%	6	409	-19.202%
2026-05-20	50.9500	50.9500	50.9500	50.9500	+9.664%	1	409	-14.524%
2026-05-19	46.4600	46.4600	46.4600	46.4600	-12.669%	1	409	-6.263%
2026-05-18	53.5000	53.5000	53.2000	53.2000	+2.367%	2	409	-18.139%
2026-05-15	51.9700	51.9700	51.9700	51.9700	-9.774%	1	409	-16.202%
2026-05-14	57.6000	57.6000	57.6000	57.6000	+0.611%	1	408	-24.392%
2026-05-13	57.2500	57.2500	57.2500	57.2500	+7.371%	10	410	-23.930%
2026-05-12	53.3200	53.3200	53.3200	53.3200	-10.687%	4	410	-18.323%
2026-05-11	58.5100	59.7000	58.5100	59.7000	-2.371%	7	410	-27.052%
2026-05-07	61.1500	61.1500	61.1500	61.1500	-4.840%	1	403	-28.782%
2026-05-06	63.5900	64.6500	63.5900	64.2600	+3.229%	9	404	-32.228%
2026-05-05	63.0400	63.0400	62.2500	62.2500	+3.837%	11	408	-30.040%
2026-05-04	61.0000	61.0000	59.9500	59.9500	-2.915%	3	413	-27.356%
2026-05-01	61.7500	61.7500	61.7500	61.7500	+14.862%	3	413	-29.474%
2026-04-30	50.3300	53.7600	50.3300	53.7600	-2.023%	16	413	-18.992%
2026-04-29	56.2200	56.2200	52.8700	54.8700	+6.255%	7	413	-20.631%
2026-04-28	51.9900	51.9900	50.4200	51.6400	-5.161%	5	416	-15.666%
2026-04-27	54.5500	54.5500	54.0000	54.4500	-1.305%	4	417	-20.018%
2026-04-24	51.9500	55.1700	51.9000	55.1700	+17.834%	4	420	-21.062%
2026-04-22	46.8200	46.8200	46.8200	46.8200	+1.232%	2	422	-6.984%
2026-04-21	46.2500	46.2500	46.2500	46.2500	+6.542%	4	422	-5.838%
2026-04-20	42.6500	43.4100	42.6500	43.4100	-5.733%	2	422	+0.323%
2026-04-17	47.1400	48.0000	46.0500	46.0500	+4.778%	20	423	-5.429%
2026-04-16	45.1700	45.1700	41.5000	43.9500	-0.656%	13	420	-0.910%
2026-04-15	44.2400	44.2400	44.2400	44.2400	-5.166%	1	417	-1.560%
2026-04-14	42.6000	46.6500	42.6000	46.6500	+23.740%	12	417	-6.645%
2026-04-13	36.7200	37.7000	35.3500	37.7000	+0.937%	41	423	+15.517%
2026-04-10	38.0000	38.0200	37.0000	37.3500	+12.162%	57	464	+16.600%
2026-04-09	28.7500	34.0000	28.5200	33.3000	+27.342%	62	473	+30.781%
2026-04-08	26.0000	26.1500	25.8000	26.1500	+25.721%	8	443	+66.539%
2026-04-07	21.1500	21.1500	20.6500	20.8000	-5.455%	5	445	+109.375%
2026-04-06	21.7500	22.0000	21.7500	22.0000	+6.796%	2	441	+97.955%
2026-04-02	21.6000	21.6000	20.6000	20.6000	-6.872%	2	440	+111.408%
2026-04-01	21.0500	22.1200	20.2300	22.1200	+7.119%	31	440	+96.881%
2026-03-31	19.4000	21.1000	19.0400	20.6500	+15.042%	81	439	+110.896%
2026-03-30	17.8500	17.9500	17.8500	17.9500	+5.094%	2	405	+142.618%
2026-03-27	17.7000	17.7000	17.0500	17.0800	-17.288%	5	404	+154.977%
2026-03-26	22.3000	22.3000	20.6500	20.6500	-4.398%	5	404	+110.896%
2026-03-25	21.5500	22.1000	21.5500	21.6000	+7.731%	5	401	+101.620%
2026-03-24	19.9000	20.2000	19.9000	20.0500	-6.744%	19	397	+117.207%
2026-03-23	22.0000	22.0000	21.5000	21.5000	+11.979%	11	386	+102.558%
2026-03-20	19.9000	19.9000	19.1000	19.2000	-4.715%	16	377	+126.823%
2026-03-19	20.2500	20.3000	20.1500	20.1500	-4.728%	57	376	+116.129%
2026-03-18	23.2200	23.2200	21.1500	21.1500	-11.875%	27	369	+105.910%
2026-03-17	23.2800	24.0000	23.1700	24.0000	+6.477%	5	351	+81.458%
2026-03-16	21.6500	22.5400	21.4500	22.5400	+4.984%	12	352	+93.212%
2026-03-13	21.7500	21.7500	20.8800	21.4700	-4.874%	10	349	+102.841%
2026-03-12	22.6700	22.6700	22.1200	22.5700	-5.958%	12	350	+92.955%
2026-03-11	24.0000	24.0000	24.0000	24.0000	-1.112%	1	350	+81.458%
2026-03-10	25.0300	25.0300	24.2700	24.2700	-2.019%	2	350	+79.440%
2026-03-09	22.4100	24.7700	22.4100	24.7700	-2.288%	345	354	+75.818%
2026-03-06	26.0000	26.0000	24.9500	25.3500	-8.318%	15	669	+71.795%
2026-03-05	26.8600	27.6500	26.8600	27.6500	+3.558%	26	669	+57.505%
2026-03-04	23.6000	26.7000	23.6000	26.7000	+21.640%	74	664	+63.109%
2026-03-03	20.2500	21.9500	20.1500	21.9500	-0.903%	45	683	+98.405%
2026-03-02	21.5000	22.6500	21.5000	22.1500	-1.556%	112	660	+96.614%
2026-02-27	22.5000	22.6500	22.5000	22.5000	-0.222%	16	597	+93.556%
2026-02-25	22.5500	22.5500	22.5500	22.5500	+10.000%	1	590	+93.126%
2026-02-24	20.5000	20.5000	20.5000	20.5000	-0.097%	1	590	+112.439%
2026-02-23	20.6300	20.8300	20.5200	20.5200	-4.956%	3	589	+112.232%
2026-02-20	21.5900	21.5900	21.5900	21.5900	+6.775%	1	590	+101.714%
2026-02-19	20.2200	20.2200	20.2200	20.2200	-2.554%	5	590	+115.381%
2026-02-18	20.4000	21.0500	20.4000	20.7500	+9.672%	86	590	+109.880%
2026-02-17	17.6600	18.9200	17.1700	18.9200	+6.352%	45	569	+130.180%
2026-02-13	17.5000	18.5400	17.5000	17.7900	-4.713%	65	483	+144.800%
2026-02-12	19.8000	19.8000	17.7000	18.6700	-9.807%	39	483	+133.262%
2026-02-11	21.0000	21.2700	20.0600	20.7000	-6.546%	10	470	+110.386%
2026-02-10	22.3500	23.8300	21.6400	22.1500	-2.851%	10	468	+96.614%
2026-02-09	20.9000	23.0000	20.9000	22.8000	-2.564%	72	461	+91.009%
2026-02-06	19.5500	23.4000	19.0300	23.4000	-27.778%	129	406	+86.111%
2026-02-05	33.1500	33.6000	32.1100	32.4000	-22.395%	388	370	+34.414%
2026-01-30	41.7500	41.7500	41.7500	41.7500	-9.924%	10	32	+4.311%
2026-01-28	46.3500	46.3500	46.3500	46.3500	+12.038%	1	32	-6.041%
2026-01-23	41.3700	41.3700	41.3700	41.3700	+8.242%	2	32	+5.270%
2026-01-22	37.7000	38.2200	37.7000	38.2200	+4.712%	2	32	+13.946%
2026-01-21	34.3200	36.5000	33.8200	36.5000	+0.968%	30	32	+19.315%
2026-01-20	37.7000	38.1200	36.1500	36.1500	-15.201%	4	11	+20.470%
2026-01-13	42.6300	42.6300	42.6300	42.6300	0.000%	8	8	+2.158%