AMZN261120C00235000
AMZN Nov 20 2026 235.00 Call
optionOPRA
EODOct 6, 2026
26.62USD+4.721%(+1.20)8Vol1,387OI
AMZN261120C00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.03 | 26.80 | 25.03 | 26.62 | +4.721% | 8 | 1,386 | 0.000% |
| 2026-10-05 | 23.70 | 25.42 | 23.70 | 25.42 | +6.807% | 7 | 1,385 | +4.721% |
| 2026-10-02 | 24.50 | 25.10 | 23.30 | 23.80 | +4.661% | 63 | 1,336 | +11.849% |
| 2026-10-01 | 23.59 | 23.90 | 20.80 | 22.74 | -3.234% | 37 | 1,336 | +17.062% |
| 2026-09-30 | 21.80 | 25.30 | 21.80 | 23.50 | +7.798% | 362 | 1,584 | +13.277% |
| 2026-09-29 | 20.65 | 22.80 | 20.30 | 21.80 | +5.569% | 40 | 1,584 | +22.110% |
| 2026-09-28 | 21.56 | 21.70 | 20.60 | 20.65 | -15.160% | 134 | 1,559 | +28.910% |
| 2026-09-25 | 23.00 | 24.45 | 22.32 | 24.34 | +2.700% | 29 | 1,561 | +9.367% |
| 2026-09-24 | 21.35 | 23.80 | 21.35 | 23.70 | +0.851% | 14 | 1,556 | +12.321% |
| 2026-09-23 | 25.75 | 25.75 | 23.18 | 23.50 | -17.108% | 120 | 1,538 | +13.277% |
| 2026-09-22 | 28.20 | 30.45 | 28.00 | 28.35 | -9.338% | 39 | 1,524 | -6.102% |
| 2026-09-21 | 28.75 | 31.27 | 27.69 | 31.27 | +14.124% | 12 | 1,527 | -14.870% |
| 2026-09-18 | 26.63 | 28.80 | 26.63 | 27.40 | +4.700% | 4 | 1,527 | -2.847% |
| 2026-09-17 | 25.42 | 26.80 | 25.42 | 26.17 | +15.796% | 39 | 1,518 | +1.720% |
| 2026-09-16 | 24.35 | 24.35 | 22.20 | 22.60 | -6.612% | 136 | 1,447 | +17.788% |
| 2026-09-15 | 26.45 | 26.45 | 24.20 | 24.20 | -14.819% | 23 | 1,446 | +10.000% |
| 2026-09-14 | 27.57 | 29.47 | 27.57 | 28.41 | -6.822% | 15 | 1,432 | -6.301% |
| 2026-09-11 | 30.00 | 30.49 | 29.82 | 30.49 | +13.769% | 9 | 1,428 | -12.693% |
| 2026-09-10 | 26.70 | 27.97 | 26.70 | 26.80 | -3.144% | 12 | 1,419 | -0.672% |
| 2026-09-09 | 28.31 | 28.33 | 26.80 | 27.67 | -11.286% | 14 | 1,421 | -3.795% |
| 2026-09-08 | 31.20 | 31.20 | 31.15 | 31.19 | +5.017% | 3 | 1,422 | -14.652% |
| 2026-09-04 | 29.97 | 29.97 | 29.70 | 29.70 | -9.918% | 2 | 1,422 | -10.370% |
| 2026-09-03 | 32.40 | 33.00 | 32.30 | 32.97 | +8.992% | 45 | 1,386 | -19.260% |
| 2026-09-02 | 30.00 | 30.25 | 29.96 | 30.25 | +2.300% | 4 | 1,386 | -12.000% |
| 2026-09-01 | 29.92 | 29.92 | 29.00 | 29.57 | -12.515% | 20 | 1,384 | -9.976% |
| 2026-08-31 | 34.03 | 34.55 | 33.46 | 33.80 | -12.002% | 8 | 1,384 | -21.243% |
| 2026-08-28 | 32.69 | 38.53 | 32.69 | 38.41 | +23.425% | 25 | 1,380 | -30.695% |
| 2026-08-27 | 33.76 | 33.76 | 30.97 | 31.12 | -9.403% | 7 | 1,376 | -14.460% |
| 2026-08-26 | 33.76 | 34.35 | 33.76 | 34.35 | -1.689% | 7 | 1,369 | -22.504% |
| 2026-08-25 | 36.00 | 36.10 | 34.64 | 34.94 | -3.561% | 16 | 1,362 | -23.812% |
| 2026-08-24 | 36.87 | 36.87 | 35.39 | 36.23 | +5.688% | 19 | 1,367 | -26.525% |
| 2026-08-21 | 34.53 | 34.79 | 33.55 | 34.28 | -1.692% | 64 | 1,335 | -22.345% |
| 2026-08-20 | 36.60 | 36.60 | 34.87 | 34.87 | -7.898% | 15 | 1,330 | -23.659% |
| 2026-08-19 | 38.30 | 38.30 | 37.86 | 37.86 | +6.199% | 4 | 1,329 | -29.688% |
| 2026-08-18 | 33.96 | 35.65 | 33.96 | 35.65 | +2.619% | 9 | 1,322 | -25.330% |
| 2026-08-17 | 35.75 | 35.75 | 34.69 | 34.74 | -7.112% | 11 | 1,325 | -23.374% |
| 2026-08-14 | 38.18 | 38.18 | 37.40 | 37.40 | -5.556% | 7 | 1,325 | -28.824% |
| 2026-08-13 | 40.62 | 40.62 | 39.60 | 39.60 | -7.195% | 6 | 1,324 | -32.778% |
| 2026-08-12 | 43.20 | 43.20 | 42.67 | 42.67 | -15.421% | 6 | 1,329 | -37.614% |
| 2026-08-10 | 48.00 | 52.40 | 48.00 | 50.45 | +5.104% | 13 | 1,318 | -47.235% |
| 2026-08-07 | 48.31 | 50.00 | 48.00 | 48.00 | +4.439% | 9 | 1,318 | -44.542% |
| 2026-08-06 | 49.00 | 49.00 | 45.92 | 45.96 | +1.011% | 5 | 1,318 | -42.080% |
| 2026-08-05 | 47.15 | 47.15 | 45.50 | 45.50 | -12.785% | 6 | 1,323 | -41.495% |
| 2026-08-04 | 51.51 | 53.13 | 50.54 | 52.17 | -10.284% | 25 | 1,314 | -48.975% |
| 2026-08-03 | 55.00 | 58.55 | 55.00 | 58.15 | +25.567% | 25 | 1,308 | -54.222% |
| 2026-07-31 | 40.40 | 47.00 | 38.70 | 46.31 | +104.459% | 198 | 1,367 | -42.518% |
| 2026-07-30 | 20.70 | 24.66 | 20.00 | 22.65 | +33.235% | 140 | 1,359 | +17.528% |
| 2026-07-29 | 17.90 | 20.09 | 17.00 | 17.00 | -11.273% | 171 | 1,260 | +56.588% |
| 2026-07-28 | 19.30 | 19.65 | 17.70 | 19.16 | -1.995% | 395 | 1,179 | +38.935% |
| 2026-07-27 | 21.11 | 22.00 | 19.38 | 19.55 | -3.218% | 124 | 1,127 | +36.164% |
| 2026-07-24 | 21.30 | 21.85 | 19.90 | 20.20 | -6.265% | 174 | 1,048 | +31.782% |
| 2026-07-23 | 23.65 | 24.90 | 21.20 | 21.55 | -27.806% | 107 | 1,033 | +23.527% |
| 2026-07-22 | 29.00 | 29.85 | 28.79 | 29.85 | -1.322% | 3 | 1,031 | -10.821% |
| 2026-07-21 | 30.65 | 30.70 | 30.25 | 30.25 | -3.169% | 6 | 1,031 | -12.000% |
| 2026-07-17 | 31.83 | 32.25 | 31.24 | 31.24 | -8.521% | 7 | 1,031 | -14.789% |
| 2026-07-16 | 37.05 | 37.45 | 34.15 | 34.15 | -5.165% | 10 | 1,032 | -22.050% |
| 2026-07-15 | 33.69 | 37.31 | 33.69 | 36.01 | +14.209% | 22 | 1,035 | -26.076% |
| 2026-07-14 | 30.29 | 31.53 | 30.04 | 31.53 | -2.625% | 7 | 1,036 | -15.572% |
| 2026-07-13 | 32.38 | 32.38 | 32.38 | 32.38 | +6.548% | 1 | 1,036 | -17.789% |
| 2026-07-10 | 33.05 | 33.05 | 30.39 | 30.39 | +0.629% | 4 | 1,038 | -12.405% |
| 2026-07-09 | 27.00 | 31.25 | 27.00 | 30.20 | +4.138% | 6 | 1,035 | -11.854% |
| 2026-07-08 | 28.00 | 29.00 | 27.30 | 29.00 | -0.515% | 20 | 1,039 | -8.207% |
| 2026-07-07 | 33.00 | 33.00 | 29.15 | 29.15 | -2.508% | 38 | 1,046 | -8.679% |
| 2026-07-06 | 28.34 | 30.63 | 28.05 | 29.90 | +0.268% | 74 | 1,068 | -10.970% |
| 2026-07-02 | 29.94 | 31.35 | 29.22 | 29.82 | +1.119% | 102 | 998 | -10.731% |
| 2026-07-01 | 26.25 | 29.55 | 25.85 | 29.49 | +9.222% | 38 | 998 | -9.732% |
| 2026-06-30 | 26.44 | 28.10 | 26.00 | 27.00 | -6.412% | 51 | 999 | -1.407% |
| 2026-06-29 | 26.20 | 30.52 | 26.20 | 28.85 | +26.424% | 28 | 994 | -7.730% |
| 2026-06-26 | 20.55 | 23.10 | 20.55 | 22.82 | +4.439% | 17 | 992 | +16.652% |
| 2026-06-25 | 22.55 | 22.55 | 20.50 | 21.85 | -11.753% | 20 | 991 | +21.831% |
| 2026-06-24 | 23.84 | 28.49 | 23.84 | 24.76 | +2.739% | 51 | 965 | +7.512% |
| 2026-06-23 | 23.83 | 25.65 | 23.83 | 24.10 | -0.454% | 74 | 911 | +10.456% |
| 2026-06-22 | 25.05 | 25.80 | 23.80 | 24.21 | -20.882% | 45 | 905 | +9.955% |
| 2026-06-18 | 26.00 | 30.60 | 25.25 | 30.60 | +13.966% | 19 | 905 | -13.007% |
| 2026-06-17 | 28.00 | 28.00 | 26.85 | 26.85 | -14.843% | 11 | 909 | -0.857% |
| 2026-06-16 | 32.13 | 33.20 | 31.10 | 31.53 | -1.067% | 11 | 916 | -15.572% |
| 2026-06-15 | 31.20 | 32.28 | 31.20 | 31.87 | +17.601% | 69 | 937 | -16.473% |
| 2026-06-12 | 26.70 | 27.60 | 25.21 | 27.10 | -2.902% | 89 | 916 | -1.771% |
| 2026-06-11 | 27.12 | 27.91 | 26.45 | 27.91 | -0.535% | 18 | 910 | -4.622% |
| 2026-06-10 | 27.70 | 28.06 | 27.68 | 28.06 | -7.393% | 40 | 895 | -5.132% |
| 2026-06-09 | 30.30 | 30.30 | 30.30 | 30.30 | -2.885% | 1 | 895 | -12.145% |
| 2026-06-08 | 32.84 | 32.84 | 31.20 | 31.20 | -7.556% | 3 | 895 | -14.679% |
| 2026-06-05 | 37.46 | 37.50 | 33.75 | 33.75 | -2.174% | 3 | 895 | -21.126% |
| 2026-06-03 | 38.47 | 38.47 | 34.50 | 34.50 | -15.648% | 4 | 894 | -22.841% |
| 2026-06-02 | 40.42 | 40.90 | 40.00 | 40.90 | -6.621% | 5 | 891 | -34.914% |
| 2026-06-01 | 47.01 | 47.01 | 43.80 | 43.80 | -16.188% | 13 | 884 | -39.224% |
| 2026-05-29 | 52.26 | 52.26 | 52.26 | 52.26 | +0.888% | 4 | 882 | -49.062% |
| 2026-05-28 | 49.05 | 51.80 | 49.05 | 51.80 | +2.676% | 2 | 881 | -48.610% |
| 2026-05-27 | 50.45 | 50.45 | 50.45 | 50.45 | +13.371% | 1 | 881 | -47.235% |
| 2026-05-26 | 44.15 | 44.55 | 44.15 | 44.50 | -9.461% | 22 | 887 | -40.180% |
| 2026-05-22 | 49.30 | 49.30 | 49.15 | 49.15 | -0.526% | 21 | 887 | -45.839% |
| 2026-05-21 | 46.31 | 49.41 | 46.31 | 49.41 | +17.952% | 8 | 888 | -46.124% |
| 2026-05-19 | 42.47 | 42.47 | 40.32 | 41.89 | -11.156% | 7 | 891 | -36.453% |
| 2026-05-18 | 45.45 | 47.15 | 45.45 | 47.15 | +3.399% | 2 | 891 | -43.542% |
| 2026-05-15 | 45.50 | 45.60 | 45.44 | 45.60 | -5.727% | 3 | 890 | -41.623% |
| 2026-05-14 | 49.00 | 49.00 | 48.37 | 48.37 | -5.379% | 2 | 890 | -44.966% |
| 2026-05-13 | 46.40 | 51.12 | 46.40 | 51.12 | +10.530% | 2 | 891 | -47.926% |
| 2026-05-12 | 49.00 | 49.00 | 45.80 | 46.25 | -11.585% | 13 | 886 | -42.443% |
| 2026-05-11 | 54.10 | 54.10 | 52.31 | 52.31 | -2.661% | 2 | 888 | -49.111% |
| 2026-05-08 | 53.90 | 53.90 | 52.75 | 53.74 | +1.435% | 11 | 891 | -50.465% |
| 2026-05-07 | 54.14 | 54.14 | 52.98 | 52.98 | -6.889% | 9 | 889 | -49.755% |
| 2026-05-06 | 54.45 | 56.90 | 54.45 | 56.90 | +4.500% | 11 | 891 | -53.216% |
| 2026-05-05 | 53.76 | 54.45 | 53.76 | 54.45 | +2.369% | 3 | 889 | -51.111% |
| 2026-05-04 | 54.05 | 54.05 | 52.80 | 53.19 | +4.090% | 6 | 886 | -49.953% |
| 2026-05-01 | 49.70 | 53.85 | 49.70 | 51.10 | +20.804% | 19 | 877 | -47.906% |
| 2026-04-30 | 42.83 | 42.83 | 42.30 | 42.30 | -12.186% | 2 | 877 | -37.069% |
| 2026-04-29 | 47.27 | 49.00 | 47.27 | 48.17 | +5.985% | 9 | 882 | -44.737% |
| 2026-04-28 | 45.03 | 45.64 | 45.03 | 45.45 | -3.911% | 6 | 877 | -41.430% |
| 2026-04-27 | 46.90 | 47.30 | 46.64 | 47.30 | -2.775% | 4 | 878 | -43.721% |
| 2026-04-24 | 44.97 | 48.65 | 44.97 | 48.65 | +16.027% | 36 | 873 | -45.283% |
| 2026-04-23 | 41.77 | 43.35 | 41.77 | 41.93 | +1.280% | 6 | 871 | -36.513% |
| 2026-04-22 | 40.00 | 41.40 | 38.97 | 41.40 | +5.937% | 85 | 853 | -35.700% |
| 2026-04-21 | 40.30 | 40.30 | 39.08 | 39.08 | +5.026% | 27 | 877 | -31.883% |
| 2026-04-20 | 37.21 | 37.21 | 37.21 | 37.21 | -7.323% | 1 | 877 | -28.460% |
| 2026-04-17 | 41.13 | 41.13 | 40.15 | 40.15 | +5.602% | 7 | 877 | -33.699% |
| 2026-04-16 | 38.74 | 38.74 | 35.00 | 38.02 | -0.627% | 21 | 886 | -29.984% |
| 2026-04-15 | 37.69 | 38.26 | 37.69 | 38.26 | -0.804% | 4 | 885 | -30.423% |
| 2026-04-14 | 33.35 | 39.73 | 33.35 | 38.57 | +19.597% | 25 | 890 | -30.983% |
| 2026-04-13 | 31.25 | 32.25 | 30.00 | 32.25 | +2.511% | 11 | 889 | -17.457% |
| 2026-04-10 | 29.94 | 32.67 | 29.94 | 31.46 | +9.047% | 56 | 889 | -15.385% |
| 2026-04-09 | 23.80 | 28.92 | 23.80 | 28.85 | +32.888% | 130 | 887 | -7.730% |
| 2026-04-08 | 21.65 | 22.22 | 20.88 | 21.71 | +18.053% | 79 | 893 | +22.616% |
| 2026-04-07 | 17.20 | 18.39 | 17.20 | 18.39 | +1.884% | 5 | 830 | +44.753% |
| 2026-04-06 | 17.80 | 18.05 | 17.80 | 18.05 | +6.490% | 2 | 829 | +47.479% |
| 2026-04-02 | 15.63 | 16.95 | 15.63 | 16.95 | -5.042% | 4 | 826 | +57.050% |
| 2026-04-01 | 18.35 | 18.35 | 17.85 | 17.85 | +5.621% | 17 | 826 | +49.132% |
| 2026-03-31 | 15.35 | 17.35 | 15.35 | 16.90 | +18.182% | 66 | 814 | +57.515% |
| 2026-03-30 | 14.35 | 14.35 | 14.30 | 14.30 | +2.143% | 2 | 755 | +86.154% |
| 2026-03-27 | 14.10 | 14.10 | 14.00 | 14.00 | -21.348% | 2 | 753 | +90.143% |
| 2026-03-26 | 18.40 | 18.75 | 17.80 | 17.80 | -3.261% | 13 | 754 | +49.551% |
| 2026-03-25 | 17.60 | 18.40 | 17.40 | 18.40 | +13.580% | 6 | 751 | +44.674% |
| 2026-03-24 | 16.15 | 16.20 | 16.15 | 16.20 | -8.319% | 2 | 749 | +64.321% |
| 2026-03-23 | 17.52 | 17.67 | 17.52 | 17.67 | +10.093% | 4 | 747 | +50.651% |
| 2026-03-20 | 16.20 | 16.22 | 16.05 | 16.05 | -1.654% | 4 | 750 | +65.857% |
| 2026-03-19 | 16.95 | 16.95 | 16.32 | 16.32 | -8.056% | 15 | 748 | +63.113% |
| 2026-03-16 | 17.70 | 17.80 | 17.70 | 17.75 | -3.742% | 27 | 763 | +49.972% |
| 2026-03-13 | 18.50 | 18.50 | 18.44 | 18.44 | -0.593% | 4 | 760 | +44.360% |
| 2026-03-12 | 18.16 | 18.55 | 18.16 | 18.55 | -5.115% | 64 | 762 | +43.504% |
| 2026-03-11 | 19.45 | 19.55 | 19.45 | 19.55 | -5.601% | 2 | 723 | +36.164% |
| 2026-03-10 | 20.71 | 20.71 | 20.71 | 20.71 | +1.520% | 1 | 723 | +28.537% |
| 2026-03-09 | 19.25 | 20.45 | 19.25 | 20.40 | -7.273% | 37 | 723 | +30.490% |
| 2026-03-06 | 22.00 | 22.00 | 22.00 | 22.00 | -4.139% | 1 | 697 | +21.000% |
| 2026-03-05 | 22.95 | 22.95 | 22.95 | 22.95 | +4.318% | 1 | 698 | +15.991% |
| 2026-03-04 | 19.75 | 22.00 | 19.75 | 22.00 | +23.596% | 10 | 698 | +21.000% |
| 2026-03-03 | 16.80 | 17.90 | 16.70 | 17.80 | -2.466% | 164 | 696 | +49.551% |
| 2026-03-02 | 18.35 | 18.70 | 18.25 | 18.25 | -1.084% | 18 | 604 | +45.863% |
| 2026-02-27 | 18.63 | 18.63 | 18.45 | 18.45 | -5.141% | 2 | 608 | +44.282% |
| 2026-02-25 | 20.10 | 20.10 | 19.45 | 19.45 | +15.774% | 5 | 603 | +36.864% |
| 2026-02-23 | 17.05 | 17.05 | 16.80 | 16.80 | -14.504% | 363 | 603 | +58.452% |
| 2026-02-20 | 19.15 | 19.65 | 18.90 | 19.65 | +12.286% | 24 | 272 | +35.471% |
| 2026-02-18 | 17.39 | 17.90 | 17.39 | 17.50 | +18.243% | 19 | 261 | +52.114% |
| 2026-02-17 | 14.80 | 14.80 | 14.80 | 14.80 | -0.135% | 1 | 259 | +79.865% |
| 2026-02-13 | 14.82 | 14.82 | 14.82 | 14.82 | -2.436% | 1 | 258 | +79.622% |
| 2026-02-12 | 16.40 | 16.40 | 14.70 | 15.19 | -14.997% | 33 | 258 | +75.247% |
| 2026-02-11 | 17.87 | 17.87 | 17.87 | 17.87 | -2.082% | 2 | 255 | +48.965% |
| 2026-02-10 | 18.65 | 20.15 | 18.25 | 18.25 | -7.030% | 10 | 257 | +45.863% |
| 2026-02-09 | 18.88 | 19.85 | 18.88 | 19.63 | +4.193% | 20 | 254 | +35.609% |
| 2026-02-06 | 17.29 | 18.84 | 15.65 | 18.84 | -31.441% | 69 | 254 | +41.295% |
| 2026-02-05 | 28.67 | 29.50 | 27.47 | 27.48 | -17.229% | 64 | 236 | -3.130% |
| 2026-02-04 | 34.45 | 35.20 | 32.70 | 33.20 | -6.505% | 46 | 186 | -19.819% |
| 2026-02-03 | 36.31 | 36.31 | 34.80 | 35.51 | -5.934% | 76 | 164 | -25.035% |
| 2026-02-02 | 37.75 | 37.75 | 37.75 | 37.75 | -0.053% | 1 | 175 | -29.483% |
| 2026-01-30 | 37.77 | 37.77 | 37.77 | 37.77 | +5.798% | 30 | 174 | -29.521% |
| 2026-01-29 | 36.30 | 36.30 | 34.95 | 35.70 | -7.031% | 4 | 144 | -25.434% |
| 2026-01-28 | 37.90 | 38.40 | 37.90 | 38.40 | +8.017% | 2 | 141 | -30.677% |
| 2026-01-27 | 35.55 | 35.55 | 35.55 | 35.55 | -1.796% | 1 | 139 | -25.120% |
| 2026-01-26 | 35.50 | 36.20 | 35.50 | 36.20 | +1.972% | 7 | 140 | -26.464% |
| 2026-01-23 | 35.50 | 35.50 | 35.50 | 35.50 | +8.563% | 2 | 139 | -25.014% |
| 2026-01-22 | 31.85 | 32.80 | 31.50 | 32.70 | +3.383% | 74 | 139 | -18.593% |
| 2026-01-21 | 30.80 | 31.63 | 29.20 | 31.63 | +3.366% | 30 | 80 | -15.839% |
| 2026-01-20 | 32.40 | 33.28 | 30.60 | 30.60 | -10.917% | 57 | 69 | -13.007% |
| 2026-01-16 | 35.52 | 35.52 | 34.35 | 34.35 | -3.103% | 20 | 5 | -22.504% |
| 2026-01-15 | 34.82 | 36.15 | 34.82 | 35.45 | 0.000% | 6 | 5 | -24.908% |