AMZN261120C00225000
AMZN Nov 20 2026 225.00 Call
optionOPRA
EODOct 6, 2026
34.50USD+5.023%(+1.65)1Vol590OI
AMZN261120C00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 34.50 | 34.50 | 34.50 | 34.50 | +5.023% | 1 | 589 | 0.000% |
| 2026-10-05 | 30.78 | 33.58 | 30.78 | 32.85 | -0.152% | 9 | 590 | +5.023% |
| 2026-10-02 | 32.90 | 32.90 | 32.90 | 32.90 | +14.955% | 2 | 588 | +4.863% |
| 2026-10-01 | 32.00 | 32.00 | 28.61 | 28.62 | -7.379% | 29 | 591 | +20.545% |
| 2026-09-30 | 30.90 | 30.90 | 30.90 | 30.90 | +10.278% | 1 | 592 | +11.650% |
| 2026-09-28 | 27.73 | 28.45 | 27.73 | 28.02 | -10.192% | 8 | 591 | +23.126% |
| 2026-09-25 | 28.96 | 31.49 | 28.96 | 31.20 | +1.365% | 9 | 590 | +10.577% |
| 2026-09-24 | 29.30 | 31.55 | 28.00 | 30.78 | +1.551% | 40 | 568 | +12.086% |
| 2026-09-23 | 31.77 | 31.77 | 30.31 | 30.31 | -15.688% | 17 | 557 | +13.824% |
| 2026-09-22 | 35.65 | 36.42 | 35.28 | 35.95 | -7.702% | 8 | 554 | -4.033% |
| 2026-09-21 | 36.00 | 38.95 | 36.00 | 38.95 | +9.349% | 9 | 552 | -11.425% |
| 2026-09-18 | 34.20 | 35.62 | 34.00 | 35.62 | +6.871% | 28 | 565 | -3.144% |
| 2026-09-17 | 33.07 | 34.00 | 33.07 | 33.33 | +9.279% | 6 | 560 | +3.510% |
| 2026-09-16 | 31.00 | 32.15 | 30.50 | 30.50 | -0.813% | 15 | 547 | +13.115% |
| 2026-09-15 | 31.91 | 32.09 | 30.75 | 30.75 | -13.793% | 12 | 551 | +12.195% |
| 2026-09-14 | 34.20 | 35.67 | 34.20 | 35.67 | +3.843% | 7 | 546 | -3.280% |
| 2026-09-10 | 34.35 | 34.35 | 34.35 | 34.35 | -1.265% | 2 | 546 | +0.437% |
| 2026-09-09 | 34.01 | 34.79 | 34.01 | 34.79 | -8.375% | 2 | 547 | -0.834% |
| 2026-09-08 | 38.60 | 38.60 | 37.97 | 37.97 | -6.247% | 4 | 551 | -9.139% |
| 2026-09-04 | 37.40 | 40.50 | 37.40 | 40.50 | -0.418% | 25 | 547 | -14.815% |
| 2026-09-03 | 40.65 | 40.67 | 40.65 | 40.67 | +7.507% | 6 | 543 | -15.171% |
| 2026-09-02 | 37.83 | 37.83 | 37.83 | 37.83 | +2.967% | 1 | 543 | -8.803% |
| 2026-09-01 | 36.50 | 37.85 | 36.50 | 36.74 | -9.329% | 11 | 533 | -6.097% |
| 2026-08-31 | 42.30 | 42.30 | 39.57 | 40.52 | -14.731% | 12 | 528 | -14.857% |
| 2026-08-28 | 40.66 | 47.75 | 40.66 | 47.52 | +24.073% | 19 | 518 | -27.399% |
| 2026-08-27 | 40.05 | 40.05 | 38.30 | 38.30 | -10.930% | 7 | 516 | -9.922% |
| 2026-08-25 | 44.83 | 44.83 | 42.83 | 43.00 | -4.550% | 38 | 506 | -19.767% |
| 2026-08-24 | 44.30 | 45.05 | 44.30 | 45.05 | +7.262% | 4 | 508 | -23.418% |
| 2026-08-21 | 41.20 | 42.50 | 40.20 | 42.00 | -3.559% | 21 | 502 | -17.857% |
| 2026-08-20 | 45.25 | 45.25 | 43.55 | 43.55 | -5.182% | 2 | 502 | -20.781% |
| 2026-08-19 | 45.63 | 45.93 | 45.63 | 45.93 | +9.592% | 29 | 502 | -24.886% |
| 2026-08-18 | 42.80 | 42.80 | 41.91 | 41.91 | +2.095% | 3 | 501 | -17.681% |
| 2026-08-17 | 41.24 | 41.24 | 41.05 | 41.05 | -10.741% | 10 | 501 | -15.956% |
| 2026-08-14 | 45.99 | 45.99 | 45.99 | 45.99 | -12.099% | 1 | 500 | -24.984% |
| 2026-08-12 | 52.32 | 52.32 | 52.32 | 52.32 | -11.096% | 9 | 491 | -34.060% |
| 2026-08-10 | 58.85 | 58.85 | 58.85 | 58.85 | +4.529% | 1 | 490 | -41.376% |
| 2026-08-07 | 56.30 | 56.30 | 56.30 | 56.30 | -3.876% | 1 | 490 | -38.721% |
| 2026-08-05 | 63.10 | 63.10 | 58.10 | 58.57 | -2.057% | 107 | 468 | -41.096% |
| 2026-08-04 | 59.20 | 60.55 | 58.60 | 59.80 | -8.702% | 4 | 472 | -42.308% |
| 2026-08-03 | 60.32 | 67.00 | 60.32 | 65.50 | +21.296% | 18 | 473 | -47.328% |
| 2026-07-31 | 46.30 | 54.00 | 46.30 | 54.00 | +87.500% | 26 | 484 | -36.111% |
| 2026-07-30 | 25.50 | 30.90 | 25.50 | 28.80 | +31.507% | 33 | 479 | +19.792% |
| 2026-07-29 | 22.90 | 24.80 | 21.90 | 21.90 | -10.135% | 26 | 460 | +57.534% |
| 2026-07-28 | 23.70 | 24.48 | 22.80 | 24.37 | -6.843% | 12 | 454 | +41.568% |
| 2026-07-27 | 26.16 | 26.16 | 26.16 | 26.16 | -3.039% | 1 | 453 | +31.881% |
| 2026-07-23 | 28.85 | 28.88 | 26.30 | 26.98 | -21.501% | 33 | 427 | +27.872% |
| 2026-07-22 | 33.13 | 34.37 | 33.13 | 34.37 | -10.355% | 2 | 427 | +0.378% |
| 2026-07-20 | 38.97 | 39.55 | 38.34 | 38.34 | +2.295% | 3 | 427 | -10.016% |
| 2026-07-17 | 38.15 | 38.59 | 37.33 | 37.48 | -7.525% | 7 | 427 | -7.951% |
| 2026-07-16 | 44.00 | 44.00 | 40.53 | 40.53 | -7.466% | 4 | 427 | -14.878% |
| 2026-07-15 | 42.30 | 43.80 | 42.27 | 43.80 | +20.363% | 70 | 429 | -21.233% |
| 2026-07-14 | 36.39 | 36.39 | 36.39 | 36.39 | -3.475% | 1 | 430 | -5.194% |
| 2026-07-13 | 38.30 | 39.34 | 37.70 | 37.70 | +3.714% | 10 | 430 | -8.488% |
| 2026-07-10 | 36.06 | 36.35 | 36.06 | 36.35 | +8.507% | 3 | 430 | -5.089% |
| 2026-07-09 | 33.50 | 33.50 | 33.50 | 33.50 | -1.471% | 3 | 430 | +2.985% |
| 2026-07-08 | 34.00 | 34.00 | 34.00 | 34.00 | -7.533% | 1 | 430 | +1.471% |
| 2026-07-07 | 36.77 | 36.77 | 36.77 | 36.77 | +0.191% | 1 | 430 | -6.174% |
| 2026-07-02 | 36.70 | 36.70 | 36.70 | 36.70 | +2.715% | 1 | 429 | -5.995% |
| 2026-07-01 | 31.95 | 35.73 | 31.58 | 35.73 | +6.024% | 42 | 419 | -3.442% |
| 2026-06-29 | 33.15 | 35.65 | 33.15 | 33.70 | +27.894% | 66 | 475 | +2.374% |
| 2026-06-26 | 24.53 | 28.35 | 24.53 | 26.35 | -1.972% | 15 | 476 | +30.930% |
| 2026-06-25 | 24.70 | 27.00 | 24.70 | 26.88 | -16.314% | 156 | 425 | +28.348% |
| 2026-06-24 | 32.12 | 32.12 | 32.12 | 32.12 | +8.514% | 3 | 428 | +7.410% |
| 2026-06-23 | 29.65 | 29.65 | 29.60 | 29.60 | +1.648% | 2 | 427 | +16.554% |
| 2026-06-22 | 29.45 | 29.95 | 29.10 | 29.12 | -14.604% | 90 | 388 | +18.475% |
| 2026-06-18 | 31.85 | 34.10 | 31.85 | 34.10 | +4.601% | 3 | 388 | +1.173% |
| 2026-06-17 | 33.75 | 33.75 | 32.60 | 32.60 | -12.248% | 2 | 388 | +5.828% |
| 2026-06-16 | 37.15 | 37.15 | 37.15 | 37.15 | -1.065% | 1 | 387 | -7.133% |
| 2026-06-15 | 37.58 | 37.58 | 37.55 | 37.55 | +14.832% | 4 | 387 | -8.123% |
| 2026-06-12 | 32.70 | 32.70 | 32.70 | 32.70 | -4.942% | 2 | 387 | +5.505% |
| 2026-06-11 | 32.30 | 34.40 | 32.30 | 34.40 | +4.211% | 12 | 392 | +0.291% |
| 2026-06-10 | 33.77 | 33.77 | 33.01 | 33.01 | -11.096% | 3 | 394 | +4.514% |
| 2026-06-09 | 40.47 | 40.47 | 37.13 | 37.13 | -0.188% | 2 | 393 | -7.083% |
| 2026-06-08 | 39.05 | 39.12 | 37.18 | 37.20 | -5.584% | 6 | 397 | -7.258% |
| 2026-06-05 | 39.55 | 39.55 | 39.40 | 39.40 | -11.857% | 2 | 395 | -12.437% |
| 2026-06-04 | 44.70 | 44.70 | 44.70 | 44.70 | +10.370% | 1 | 396 | -22.819% |
| 2026-06-03 | 42.00 | 42.00 | 40.16 | 40.50 | -21.663% | 4 | 397 | -14.815% |
| 2026-06-01 | 53.25 | 53.25 | 51.70 | 51.70 | -11.609% | 5 | 398 | -33.269% |
| 2026-05-29 | 58.54 | 58.54 | 58.46 | 58.49 | -0.443% | 5 | 396 | -41.016% |
| 2026-05-27 | 54.50 | 59.45 | 54.50 | 58.75 | +13.901% | 8 | 391 | -41.277% |
| 2026-05-26 | 51.55 | 51.58 | 51.55 | 51.58 | -5.358% | 14 | 404 | -33.114% |
| 2026-05-22 | 56.04 | 56.04 | 54.50 | 54.50 | +1.113% | 17 | 404 | -36.697% |
| 2026-05-21 | 53.48 | 53.90 | 53.48 | 53.90 | +5.790% | 6 | 409 | -35.993% |
| 2026-05-20 | 50.95 | 50.95 | 50.95 | 50.95 | +9.664% | 1 | 408 | -32.287% |
| 2026-05-19 | 46.46 | 46.46 | 46.46 | 46.46 | -12.669% | 1 | 408 | -25.743% |
| 2026-05-18 | 53.50 | 53.50 | 53.20 | 53.20 | +2.367% | 2 | 409 | -35.150% |
| 2026-05-15 | 51.97 | 51.97 | 51.97 | 51.97 | -9.774% | 1 | 408 | -33.616% |
| 2026-05-14 | 57.60 | 57.60 | 57.60 | 57.60 | +0.611% | 1 | 408 | -40.104% |
| 2026-05-13 | 57.25 | 57.25 | 57.25 | 57.25 | +7.371% | 10 | 410 | -39.738% |
| 2026-05-12 | 53.32 | 53.32 | 53.32 | 53.32 | -10.687% | 4 | 410 | -35.296% |
| 2026-05-11 | 58.51 | 59.70 | 58.51 | 59.70 | -2.371% | 7 | 403 | -42.211% |
| 2026-05-07 | 61.15 | 61.15 | 61.15 | 61.15 | -4.840% | 1 | 404 | -43.581% |
| 2026-05-06 | 63.59 | 64.65 | 63.59 | 64.26 | +3.229% | 9 | 408 | -46.312% |
| 2026-05-05 | 63.04 | 63.04 | 62.25 | 62.25 | +3.837% | 11 | 413 | -44.578% |
| 2026-05-04 | 61.00 | 61.00 | 59.95 | 59.95 | -2.915% | 3 | 413 | -42.452% |
| 2026-05-01 | 61.75 | 61.75 | 61.75 | 61.75 | +14.862% | 3 | 413 | -44.130% |
| 2026-04-30 | 50.33 | 53.76 | 50.33 | 53.76 | -2.023% | 16 | 413 | -35.826% |
| 2026-04-29 | 56.22 | 56.22 | 52.87 | 54.87 | +6.255% | 7 | 416 | -37.124% |
| 2026-04-28 | 51.99 | 51.99 | 50.42 | 51.64 | -5.161% | 5 | 417 | -33.191% |
| 2026-04-27 | 54.55 | 54.55 | 54.00 | 54.45 | -1.305% | 4 | 420 | -36.639% |
| 2026-04-24 | 51.95 | 55.17 | 51.90 | 55.17 | +17.834% | 4 | 422 | -37.466% |
| 2026-04-22 | 46.82 | 46.82 | 46.82 | 46.82 | +1.232% | 2 | 420 | -26.314% |
| 2026-04-21 | 46.25 | 46.25 | 46.25 | 46.25 | +6.542% | 4 | 422 | -25.405% |
| 2026-04-20 | 42.65 | 43.41 | 42.65 | 43.41 | -5.733% | 2 | 423 | -20.525% |
| 2026-04-17 | 47.14 | 48.00 | 46.05 | 46.05 | +4.778% | 20 | 420 | -25.081% |
| 2026-04-16 | 45.17 | 45.17 | 41.50 | 43.95 | -0.656% | 13 | 417 | -21.502% |
| 2026-04-15 | 44.24 | 44.24 | 44.24 | 44.24 | -5.166% | 1 | 417 | -22.016% |
| 2026-04-14 | 42.60 | 46.65 | 42.60 | 46.65 | +23.740% | 12 | 423 | -26.045% |
| 2026-04-13 | 36.72 | 37.70 | 35.35 | 37.70 | +0.937% | 41 | 464 | -8.488% |
| 2026-04-10 | 38.00 | 38.02 | 37.00 | 37.35 | +12.162% | 57 | 464 | -7.631% |
| 2026-04-09 | 28.75 | 34.00 | 28.52 | 33.30 | +27.342% | 62 | 473 | +3.604% |
| 2026-04-08 | 26.00 | 26.15 | 25.80 | 26.15 | +25.721% | 8 | 443 | +31.931% |
| 2026-04-07 | 21.15 | 21.15 | 20.65 | 20.80 | -5.455% | 5 | 445 | +65.865% |
| 2026-04-06 | 21.75 | 22.00 | 21.75 | 22.00 | +6.796% | 2 | 441 | +56.818% |
| 2026-04-02 | 21.60 | 21.60 | 20.60 | 20.60 | -6.872% | 2 | 440 | +67.476% |
| 2026-04-01 | 21.05 | 22.12 | 20.23 | 22.12 | +7.119% | 31 | 440 | +55.967% |
| 2026-03-31 | 19.40 | 21.10 | 19.04 | 20.65 | +15.042% | 81 | 439 | +67.070% |
| 2026-03-30 | 17.85 | 17.95 | 17.85 | 17.95 | +5.094% | 2 | 405 | +92.201% |
| 2026-03-27 | 17.70 | 17.70 | 17.05 | 17.08 | -17.288% | 5 | 404 | +101.991% |
| 2026-03-26 | 22.30 | 22.30 | 20.65 | 20.65 | -4.398% | 5 | 404 | +67.070% |
| 2026-03-25 | 21.55 | 22.10 | 21.55 | 21.60 | +7.731% | 5 | 401 | +59.722% |
| 2026-03-24 | 19.90 | 20.20 | 19.90 | 20.05 | -6.744% | 19 | 397 | +72.070% |
| 2026-03-23 | 22.00 | 22.00 | 21.50 | 21.50 | +11.979% | 11 | 386 | +60.465% |
| 2026-03-20 | 19.90 | 19.90 | 19.10 | 19.20 | -4.715% | 16 | 377 | +79.688% |
| 2026-03-19 | 20.25 | 20.30 | 20.15 | 20.15 | -4.728% | 57 | 376 | +71.216% |
| 2026-03-18 | 23.22 | 23.22 | 21.15 | 21.15 | -11.875% | 27 | 369 | +63.121% |
| 2026-03-17 | 23.28 | 24.00 | 23.17 | 24.00 | +6.477% | 5 | 351 | +43.750% |
| 2026-03-16 | 21.65 | 22.54 | 21.45 | 22.54 | +4.984% | 12 | 352 | +53.061% |
| 2026-03-13 | 21.75 | 21.75 | 20.88 | 21.47 | -4.874% | 10 | 349 | +60.689% |
| 2026-03-12 | 22.67 | 22.67 | 22.12 | 22.57 | -5.958% | 12 | 350 | +52.858% |
| 2026-03-11 | 24.00 | 24.00 | 24.00 | 24.00 | -1.112% | 1 | 350 | +43.750% |
| 2026-03-10 | 25.03 | 25.03 | 24.27 | 24.27 | -2.019% | 2 | 350 | +42.151% |
| 2026-03-09 | 22.41 | 24.77 | 22.41 | 24.77 | -2.288% | 345 | 354 | +39.281% |
| 2026-03-06 | 26.00 | 26.00 | 24.95 | 25.35 | -8.318% | 15 | 669 | +36.095% |
| 2026-03-05 | 26.86 | 27.65 | 26.86 | 27.65 | +3.558% | 26 | 669 | +24.774% |
| 2026-03-04 | 23.60 | 26.70 | 23.60 | 26.70 | +21.640% | 74 | 664 | +29.213% |
| 2026-03-03 | 20.25 | 21.95 | 20.15 | 21.95 | -0.903% | 45 | 683 | +57.175% |
| 2026-03-02 | 21.50 | 22.65 | 21.50 | 22.15 | -1.556% | 112 | 660 | +55.756% |
| 2026-02-27 | 22.50 | 22.65 | 22.50 | 22.50 | -0.222% | 16 | 597 | +53.333% |
| 2026-02-25 | 22.55 | 22.55 | 22.55 | 22.55 | +10.000% | 1 | 590 | +52.993% |
| 2026-02-24 | 20.50 | 20.50 | 20.50 | 20.50 | -0.097% | 1 | 590 | +68.293% |
| 2026-02-23 | 20.63 | 20.83 | 20.52 | 20.52 | -4.956% | 3 | 589 | +68.129% |
| 2026-02-20 | 21.59 | 21.59 | 21.59 | 21.59 | +6.775% | 1 | 590 | +59.796% |
| 2026-02-19 | 20.22 | 20.22 | 20.22 | 20.22 | -2.554% | 5 | 590 | +70.623% |
| 2026-02-18 | 20.40 | 21.05 | 20.40 | 20.75 | +9.672% | 86 | 590 | +66.265% |
| 2026-02-17 | 17.66 | 18.92 | 17.17 | 18.92 | +6.352% | 45 | 569 | +82.347% |
| 2026-02-13 | 17.50 | 18.54 | 17.50 | 17.79 | -4.713% | 65 | 483 | +93.929% |
| 2026-02-12 | 19.80 | 19.80 | 17.70 | 18.67 | -9.807% | 39 | 483 | +84.788% |
| 2026-02-11 | 21.00 | 21.27 | 20.06 | 20.70 | -6.546% | 10 | 470 | +66.667% |
| 2026-02-10 | 22.35 | 23.83 | 21.64 | 22.15 | -2.851% | 10 | 468 | +55.756% |
| 2026-02-09 | 20.90 | 23.00 | 20.90 | 22.80 | -2.564% | 72 | 461 | +51.316% |
| 2026-02-06 | 19.55 | 23.40 | 19.03 | 23.40 | -27.778% | 129 | 406 | +47.436% |
| 2026-02-05 | 33.15 | 33.60 | 32.11 | 32.40 | -22.395% | 388 | 370 | +6.481% |
| 2026-01-30 | 41.75 | 41.75 | 41.75 | 41.75 | -9.924% | 10 | 32 | -17.365% |
| 2026-01-28 | 46.35 | 46.35 | 46.35 | 46.35 | +12.038% | 1 | 32 | -25.566% |
| 2026-01-23 | 41.37 | 41.37 | 41.37 | 41.37 | +8.242% | 2 | 32 | -16.606% |
| 2026-01-22 | 37.70 | 38.22 | 37.70 | 38.22 | +4.712% | 2 | 32 | -9.733% |
| 2026-01-21 | 34.32 | 36.50 | 33.82 | 36.50 | +0.968% | 30 | 32 | -5.479% |
| 2026-01-20 | 37.70 | 38.12 | 36.15 | 36.15 | -15.201% | 4 | 11 | -4.564% |
| 2026-01-13 | 42.63 | 42.63 | 42.63 | 42.63 | 0.000% | 8 | 8 | -19.071% |