Dark

AMZN20261120C230
AMZN Nov 20 2026 230.00 Call (AMZN261120C00230000)
option OPRA

EOD

Aug 20, 2026

38.70-9.579%(-4.10)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	41.7500	41.7500	38.7000	38.7000	-9.579%	61	1,932	0.000%
2026-08-19	38.1000	42.8000	37.9700	42.8000	+11.925%	27	1,979	-9.579%
2026-08-18	39.2900	39.5500	38.2400	38.2400	-0.546%	17	1,986	+1.203%
2026-08-17	41.5500	41.5500	37.2200	38.4500	-7.461%	51	1,987	+0.650%
2026-08-14	43.0000	43.0000	41.2500	41.5500	-4.483%	50	1,969	-6.859%
2026-08-13	45.1300	45.1300	43.5000	43.5000	-6.552%	5	1,947	-11.034%
2026-08-12	47.2500	47.3000	46.0700	46.5500	-6.338%	28	1,947	-16.864%
2026-08-11	51.5700	52.9000	49.7000	49.7000	-8.082%	20	1,928	-22.133%
2026-08-10	52.2700	55.7300	52.2700	54.0700	-1.976%	8	1,915	-28.426%
2026-08-07	53.7800	55.1900	53.7800	55.1600	+9.228%	22	1,914	-29.840%
2026-08-06	51.5000	51.6000	50.3400	50.5000	+2.747%	4	1,919	-23.366%
2026-08-05	55.7100	55.7100	49.1500	49.1500	-12.232%	18	1,917	-21.261%
2026-08-04	56.7500	56.7500	54.2800	56.0000	-8.720%	27	1,918	-30.893%
2026-08-03	56.1200	63.0700	56.1200	61.3500	+20.839%	82	1,923	-36.919%
2026-07-31	43.3900	50.7700	41.5000	50.7700	+96.250%	221	1,915	-23.774%
2026-07-30	22.8400	27.5000	22.7400	25.8700	+33.695%	138	1,925	+49.594%
2026-07-29	20.4000	22.1200	19.3500	19.3500	-10.000%	138	1,866	+100.000%
2026-07-28	22.3000	22.4000	20.1500	21.5000	-2.847%	215	1,812	+80.000%
2026-07-27	23.2300	24.0000	22.1300	22.1300	-1.863%	41	1,735	+74.876%
2026-07-24	23.2700	23.7500	22.4000	22.5500	-7.658%	64	1,740	+71.619%
2026-07-23	26.1500	26.1500	23.8000	24.4200	-20.404%	107	1,748	+58.477%
2026-07-22	30.8700	30.8700	30.6800	30.6800	-9.445%	2	1,757	+26.141%
2026-07-21	33.8800	33.8800	33.8800	33.8800	-3.172%	1	1,758	+14.227%
2026-07-20	37.0000	37.2000	34.9900	34.9900	+2.071%	14	1,758	+10.603%
2026-07-17	33.6500	35.5000	33.6500	34.2800	-5.225%	50	1,758	+12.894%
2026-07-16	39.3800	40.6400	36.1700	36.1700	-8.846%	35	1,721	+6.995%
2026-07-15	36.7000	40.7000	36.7000	39.6800	+13.827%	18	1,721	-2.470%
2026-07-14	33.3000	34.8600	33.2300	34.8600	+1.102%	3	1,727	+11.015%
2026-07-13	34.7800	36.1200	34.1500	34.4800	+2.680%	52	1,725	+12.239%
2026-07-10	33.5200	34.0000	33.5200	33.5800	-3.506%	21	1,731	+15.247%
2026-07-09	34.0000	34.8000	34.0000	34.8000	+12.658%	51	1,715	+11.207%
2026-07-08	30.8000	31.3500	30.8000	30.8900	-7.928%	18	1,766	+25.283%
2026-07-07	36.1500	36.1700	32.1200	33.5500	+0.660%	46	1,763	+15.350%
2026-07-06	31.0700	34.0500	31.0700	33.3300	+3.994%	18	1,763	+16.112%
2026-07-02	31.8200	34.0000	31.7000	32.0500	-0.466%	40	1,766	+20.749%
2026-07-01	29.3500	33.0000	29.1000	32.2000	+10.236%	67	1,766	+20.186%
2026-06-30	29.8400	29.8400	28.2500	29.2100	-6.047%	13	1,748	+32.489%
2026-06-29	26.6000	34.1500	26.6000	31.0900	+20.131%	42	1,736	+24.477%
2026-06-26	22.8000	25.8800	22.3500	25.8800	+14.009%	68	1,750	+49.536%
2026-06-25	23.5700	24.5500	22.3000	22.7000	-17.002%	86	1,734	+70.485%
2026-06-24	27.9300	31.4000	27.3500	27.3500	+3.403%	17	1,736	+41.499%
2026-06-23	27.2000	28.1400	26.4500	26.4500	+0.762%	23	1,735	+46.314%
2026-06-22	30.0000	30.0000	26.0000	26.2500	-21.642%	166	1,736	+47.429%
2026-06-18	30.0000	34.0000	30.0000	33.5000	+15.517%	22	1,643	+15.522%
2026-06-17	32.1800	32.1800	29.0000	29.0000	-16.064%	22	1,643	+33.448%
2026-06-16	35.2200	36.7500	34.0000	34.5500	0.000%	42	1,649	+12.012%
2026-06-15	34.7500	35.4000	34.4500	34.5500	+16.487%	161	1,651	+12.012%
2026-06-12	29.0000	29.6600	27.9000	29.6600	-2.977%	25	1,642	+30.479%
2026-06-11	29.6300	30.5700	29.0000	30.5700	+0.991%	29	1,645	+26.595%
2026-06-10	32.0000	32.0000	30.0000	30.2700	-11.801%	8	1,639	+27.849%
2026-06-09	37.4000	37.4000	32.0000	34.3200	+0.645%	32	1,641	+12.762%
2026-06-08	36.0000	36.0400	34.1000	34.1000	-12.564%	12	1,665	+13.490%
2026-06-05	42.2500	42.2500	39.0000	39.0000	-6.024%	4	1,663	-0.769%
2026-06-04	40.5000	41.5000	40.5000	41.5000	+12.011%	22	1,663	-6.747%
2026-06-03	41.2200	41.2200	37.0000	37.0500	-13.837%	90	1,671	+4.453%
2026-06-02	42.5000	44.3500	42.0000	43.0000	-10.751%	36	1,612	-10.000%
2026-06-01	48.2500	49.6000	46.5000	48.1800	-13.220%	28	1,631	-19.676%
2026-05-29	54.8300	55.5200	54.8300	55.5200	+2.948%	2	1,645	-30.295%
2026-05-28	55.2700	55.2700	53.9300	53.9300	-1.767%	2	1,644	-28.240%
2026-05-27	54.7000	54.9000	53.4800	54.9000	+14.113%	3	1,645	-29.508%
2026-05-26	49.3500	49.3500	48.1100	48.1100	-7.534%	15	1,646	-19.559%
2026-05-22	52.9800	53.1600	52.0300	52.0300	-1.346%	47	1,658	-25.620%
2026-05-21	48.4700	52.7400	48.4700	52.7400	+16.295%	13	1,669	-26.621%
2026-05-19	43.9500	45.3700	43.9500	45.3500	-8.605%	22	1,669	-14.664%
2026-05-18	49.1100	50.3000	48.8000	49.6200	+1.307%	41	1,693	-22.007%
2026-05-15	48.1800	49.4200	48.0300	48.9800	-8.790%	12	1,693	-20.988%
2026-05-13	50.6500	53.7000	50.6500	53.7000	+8.048%	2	1,688	-27.933%
2026-05-12	50.8600	50.8600	49.4500	49.7000	-7.707%	9	1,682	-22.133%
2026-05-11	56.8800	56.9300	53.8500	53.8500	-5.873%	81	1,682	-28.134%
2026-05-08	55.3000	57.2100	55.3000	57.2100	+0.457%	9	1,658	-32.354%
2026-05-07	57.4400	57.4400	56.9500	56.9500	-3.963%	2	1,662	-32.046%
2026-05-06	59.8500	59.8500	59.3000	59.3000	+1.541%	18	1,662	-34.739%
2026-05-05	61.6000	61.6000	58.4000	58.4000	+3.180%	3	1,648	-33.733%
2026-05-04	57.4500	59.3000	55.7500	56.6000	+1.817%	6	1,649	-31.625%
2026-05-01	56.5900	56.5900	55.5800	55.5900	+8.702%	9	1,652	-30.383%
2026-04-30	48.5100	51.1400	45.2000	51.1400	+0.432%	93	1,652	-24.325%
2026-04-29	50.0500	51.3100	50.0500	50.9200	+5.643%	11	1,625	-23.998%
2026-04-28	47.3200	48.7200	47.3200	48.2000	-3.407%	6	1,624	-19.710%
2026-04-27	50.1300	50.1300	49.7100	49.9000	-4.038%	14	1,628	-22.445%
2026-04-24	49.1100	52.1000	49.1100	52.0000	+15.942%	9	1,627	-25.577%
2026-04-23	45.1000	46.6000	44.8500	44.8500	+0.336%	13	1,627	-13.712%
2026-04-22	43.7000	44.7000	43.3600	44.7000	+4.635%	13	1,634	-13.423%
2026-04-21	44.1000	44.1000	42.7200	42.7200	+8.675%	11	1,609	-9.410%
2026-04-20	40.1700	40.1700	38.2900	39.3100	-7.528%	3	1,609	-1.552%
2026-04-17	45.1500	45.1500	42.5100	42.5100	+3.155%	40	1,609	-8.963%
2026-04-16	41.6700	41.6700	37.9000	41.2100	-0.097%	7	1,582	-6.091%
2026-04-15	40.8300	41.2500	40.6700	41.2500	-1.079%	7	1,578	-6.182%
2026-04-14	37.0000	42.5500	37.0000	41.7000	+21.752%	52	1,577	-7.194%
2026-04-13	33.1700	34.6000	33.1700	34.2500	0.000%	24	1,612	+12.993%
2026-04-10	33.8000	35.7700	33.8000	34.2500	+8.903%	32	1,626	+12.993%
2026-04-09	25.9000	31.8500	25.6500	31.4500	+30.012%	90	1,643	+23.052%
2026-04-08	25.4500	25.5800	22.7400	24.1900	+19.104%	121	1,658	+59.983%
2026-04-07	19.8700	20.3100	18.9000	20.3100	+2.835%	34	1,704	+90.547%
2026-04-06	18.8500	20.0000	18.8500	19.7500	+5.333%	24	1,675	+95.949%
2026-04-02	18.7600	19.0500	18.7500	18.7500	-7.407%	8	1,655	+106.400%
2026-04-01	18.6500	20.2500	18.6500	20.2500	+8.871%	13	1,655	+91.111%
2026-03-31	17.3500	19.2500	17.2000	18.6000	+14.462%	146	1,648	+108.065%
2026-03-30	15.7200	16.4500	15.7200	16.2500	+6.209%	7	1,567	+138.154%
2026-03-27	16.3500	16.3600	15.2500	15.3000	-22.137%	41	1,567	+152.941%
2026-03-26	20.6500	20.6700	19.6500	19.6500	-1.256%	27	1,565	+96.947%
2026-03-25	19.7900	20.3600	19.5000	19.9000	+10.433%	71	1,564	+94.472%
2026-03-24	18.3400	18.3400	17.9000	18.0200	-7.590%	18	1,555	+114.761%
2026-03-23	19.7500	20.0800	19.5000	19.5000	+9.859%	12	1,548	+98.462%
2026-03-20	18.3000	18.3000	17.7500	17.7500	-5.836%	2	1,546	+118.028%
2026-03-19	18.3500	18.9300	18.1700	18.8500	-3.284%	15	1,545	+105.305%
2026-03-18	20.2300	20.2300	19.4900	19.4900	-10.801%	23	1,545	+98.563%
2026-03-17	21.3000	21.8800	20.8000	21.8500	+6.016%	34	1,542	+77.117%
2026-03-16	19.2500	20.6100	19.0300	20.6100	+7.624%	50	1,526	+87.773%
2026-03-13	20.3500	20.3500	19.0500	19.1500	-5.104%	13	1,485	+102.089%
2026-03-12	21.0200	21.0200	19.8000	20.1800	-6.140%	66	1,486	+91.774%
2026-03-11	23.3000	23.3000	21.3500	21.5000	-5.077%	20	1,465	+80.000%
2026-03-10	22.5000	23.0000	22.5000	22.6500	+0.443%	8	1,450	+70.861%
2026-03-09	22.7000	22.7000	20.6000	22.5500	-2.381%	102	1,448	+71.619%
2026-03-06	24.3000	24.3000	23.1000	23.1000	-10.012%	9	1,407	+67.532%
2026-03-05	25.0000	26.0500	24.0200	25.6700	+6.074%	629	1,410	+50.760%
2026-03-04	23.0000	24.2800	23.0000	24.2000	+19.624%	28	1,213	+59.917%
2026-03-03	18.7500	20.2300	18.7500	20.2300	-0.345%	32	1,191	+91.300%
2026-03-02	19.5000	20.5500	19.5000	20.3000	-4.019%	53	1,190	+90.640%
2026-02-27	20.6000	21.1500	20.2800	21.1500	+9.472%	193	1,186	+82.979%
2026-02-26	20.0500	20.0500	19.3200	19.3200	-9.082%	58	1,140	+100.311%
2026-02-25	21.5500	21.5500	20.6500	21.2500	+8.087%	8	1,090	+82.118%
2026-02-24	19.6600	19.6600	19.6600	19.6600	+3.474%	30	1,090	+96.846%
2026-02-23	19.2000	19.2000	18.4300	19.0000	-10.377%	174	1,060	+103.684%
2026-02-20	21.1100	21.8000	20.4900	21.2000	+13.551%	67	954	+82.547%
2026-02-19	18.8500	19.0300	18.6700	18.6700	-2.507%	9	930	+107.284%
2026-02-18	18.4000	19.5000	18.4000	19.1500	+12.317%	21	929	+102.089%
2026-02-17	16.5000	17.2800	15.4000	17.0500	+5.247%	24	927	+126.979%
2026-02-13	16.1000	16.8000	15.7500	16.2000	-1.818%	13	922	+138.889%
2026-02-12	17.5000	17.5000	16.2000	16.5000	-11.290%	113	922	+134.545%
2026-02-11	19.2000	19.2000	18.6000	18.6000	-6.108%	4	860	+108.065%
2026-02-10	20.8000	22.4200	19.8100	19.8100	-5.622%	62	861	+95.356%
2026-02-09	18.7000	21.5000	18.7000	20.9900	-2.145%	73	801	+84.374%
2026-02-06	18.9900	22.0500	17.0000	21.4500	-28.595%	99	763	+80.420%
2026-02-05	30.0000	31.4500	29.6700	30.0400	-15.949%	1,036	752	+28.828%
2026-02-04	35.7400	35.7400	35.7400	35.7400	-5.450%	1	79	+8.282%
2026-02-03	41.8500	41.8500	36.9800	37.8000	-9.677%	47	78	+2.381%
2026-02-02	41.9200	41.9200	41.8500	41.8500	+3.769%	16	49	-7.527%
2026-01-30	40.3300	40.3300	40.3300	40.3300	-2.112%	1	38	-4.042%
2026-01-28	43.5500	43.5500	41.2000	41.2000	-2.945%	4	37	-6.068%
2026-01-27	40.6000	42.4500	40.6000	42.4500	+10.547%	3	39	-8.834%
2026-01-26	38.4000	38.4000	38.4000	38.4000	-0.052%	2	37	+0.781%
2026-01-23	38.7500	38.7500	38.4200	38.4200	+11.362%	2	37	+0.729%
2026-01-22	34.8000	34.8000	32.8800	34.5000	+1.471%	9	39	+12.174%
2026-01-21	33.3000	34.0000	31.5300	34.0000	+1.190%	9	35	+13.824%
2026-01-20	35.2600	35.3500	33.0000	33.6000	-10.757%	20	31	+15.179%
2026-01-16	37.6500	37.6500	37.6500	37.6500	+0.803%	10	7	+2.789%
2026-01-15	37.5000	37.5000	37.3500	37.3500	-15.421%	7	7	+3.614%
2026-01-12	44.1600	44.1600	44.1600	44.1600	0.000%	1	1	-12.364%