Dark

AMZN20261120C235
AMZN Nov 20 2026 235.00 Call (AMZN261120C00235000)
option OPRA

EOD

Aug 20, 2026

34.87-7.898%(-2.99)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.6000	36.6000	34.8700	34.8700	-7.898%	15	1,335	0.000%
2026-08-19	38.3000	38.3000	37.8600	37.8600	+6.199%	4	1,330	-7.898%
2026-08-18	33.9600	35.6500	33.9600	35.6500	+2.619%	9	1,329	-2.188%
2026-08-17	35.7500	35.7500	34.6900	34.7400	-7.112%	11	1,322	+0.374%
2026-08-14	38.1800	38.1800	37.4000	37.4000	-5.556%	7	1,325	-6.765%
2026-08-13	40.6200	40.6200	39.6000	39.6000	-7.195%	6	1,324	-11.944%
2026-08-12	43.2000	43.2000	42.6700	42.6700	-15.421%	6	1,324	-18.280%
2026-08-10	48.0000	52.4000	48.0000	50.4500	+5.104%	13	1,329	-30.882%
2026-08-07	48.3100	50.0000	48.0000	48.0000	+4.439%	9	1,318	-27.354%
2026-08-06	49.0000	49.0000	45.9200	45.9600	+1.011%	5	1,318	-24.130%
2026-08-05	47.1500	47.1500	45.5000	45.5000	-12.785%	6	1,318	-23.363%
2026-08-04	51.5100	53.1300	50.5400	52.1700	-10.284%	25	1,323	-33.161%
2026-08-03	55.0000	58.5500	55.0000	58.1500	+25.567%	25	1,314	-40.034%
2026-07-31	40.4000	47.0000	38.7000	46.3100	+104.459%	198	1,308	-24.703%
2026-07-30	20.7000	24.6600	20.0000	22.6500	+33.235%	140	1,367	+53.951%
2026-07-29	17.9000	20.0900	17.0000	17.0000	-11.273%	171	1,359	+105.118%
2026-07-28	19.3000	19.6500	17.7000	19.1600	-1.995%	395	1,260	+81.994%
2026-07-27	21.1100	22.0000	19.3800	19.5500	-3.218%	124	1,179	+78.363%
2026-07-24	21.3000	21.8500	19.9000	20.2000	-6.265%	174	1,127	+72.624%
2026-07-23	23.6500	24.9000	21.2000	21.5500	-27.806%	107	1,048	+61.810%
2026-07-22	29.0000	29.8500	28.7900	29.8500	-1.322%	3	1,033	+16.817%
2026-07-21	30.6500	30.7000	30.2500	30.2500	-3.169%	6	1,031	+15.273%
2026-07-17	31.8300	32.2500	31.2400	31.2400	-8.521%	7	1,031	+11.620%
2026-07-16	37.0500	37.4500	34.1500	34.1500	-5.165%	10	1,031	+2.108%
2026-07-15	33.6900	37.3100	33.6900	36.0100	+14.209%	22	1,032	-3.166%
2026-07-14	30.2900	31.5300	30.0400	31.5300	-2.625%	7	1,035	+10.593%
2026-07-13	32.3800	32.3800	32.3800	32.3800	+6.548%	1	1,036	+7.690%
2026-07-10	33.0500	33.0500	30.3900	30.3900	+0.629%	4	1,036	+14.742%
2026-07-09	27.0000	31.2500	27.0000	30.2000	+4.138%	6	1,038	+15.464%
2026-07-08	28.0000	29.0000	27.3000	29.0000	-0.515%	20	1,035	+20.241%
2026-07-07	33.0000	33.0000	29.1500	29.1500	-2.508%	38	1,039	+19.623%
2026-07-06	28.3400	30.6300	28.0500	29.9000	+0.268%	74	1,046	+16.622%
2026-07-02	29.9400	31.3500	29.2200	29.8200	+1.119%	102	998	+16.935%
2026-07-01	26.2500	29.5500	25.8500	29.4900	+9.222%	38	998	+18.243%
2026-06-30	26.4400	28.1000	26.0000	27.0000	-6.412%	51	998	+29.148%
2026-06-29	26.2000	30.5200	26.2000	28.8500	+26.424%	28	999	+20.867%
2026-06-26	20.5500	23.1000	20.5500	22.8200	+4.439%	17	994	+52.805%
2026-06-25	22.5500	22.5500	20.5000	21.8500	-11.753%	20	992	+59.588%
2026-06-24	23.8400	28.4900	23.8400	24.7600	+2.739%	51	991	+40.832%
2026-06-23	23.8300	25.6500	23.8300	24.1000	-0.454%	74	965	+44.689%
2026-06-22	25.0500	25.8000	23.8000	24.2100	-20.882%	45	911	+44.031%
2026-06-18	26.0000	30.6000	25.2500	30.6000	+13.966%	19	905	+13.954%
2026-06-17	28.0000	28.0000	26.8500	26.8500	-14.843%	11	905	+29.870%
2026-06-16	32.1300	33.2000	31.1000	31.5300	-1.067%	11	909	+10.593%
2026-06-15	31.2000	32.2800	31.2000	31.8700	+17.601%	69	916	+9.413%
2026-06-12	26.7000	27.6000	25.2100	27.1000	-2.902%	89	937	+28.672%
2026-06-11	27.1200	27.9100	26.4500	27.9100	-0.535%	18	916	+24.937%
2026-06-10	27.7000	28.0600	27.6800	28.0600	-7.393%	40	910	+24.269%
2026-06-09	30.3000	30.3000	30.3000	30.3000	-2.885%	1	895	+15.083%
2026-06-08	32.8400	32.8400	31.2000	31.2000	-7.556%	3	895	+11.763%
2026-06-05	37.4600	37.5000	33.7500	33.7500	-2.174%	3	895	+3.319%
2026-06-03	38.4700	38.4700	34.5000	34.5000	-15.648%	4	895	+1.072%
2026-06-02	40.4200	40.9000	40.0000	40.9000	-6.621%	5	894	-14.743%
2026-06-01	47.0100	47.0100	43.8000	43.8000	-16.188%	13	891	-20.388%
2026-05-29	52.2600	52.2600	52.2600	52.2600	+0.888%	4	884	-33.276%
2026-05-28	49.0500	51.8000	49.0500	51.8000	+2.676%	2	882	-32.683%
2026-05-27	50.4500	50.4500	50.4500	50.4500	+13.371%	1	881	-30.882%
2026-05-26	44.1500	44.5500	44.1500	44.5000	-9.461%	22	881	-21.640%
2026-05-22	49.3000	49.3000	49.1500	49.1500	-0.526%	21	887	-29.054%
2026-05-21	46.3100	49.4100	46.3100	49.4100	+17.952%	8	888	-29.427%
2026-05-19	42.4700	42.4700	40.3200	41.8900	-11.156%	7	888	-16.758%
2026-05-18	45.4500	47.1500	45.4500	47.1500	+3.399%	2	891	-26.045%
2026-05-15	45.5000	45.6000	45.4400	45.6000	-5.727%	3	891	-23.531%
2026-05-14	49.0000	49.0000	48.3700	48.3700	-5.379%	2	890	-27.910%
2026-05-13	46.4000	51.1200	46.4000	51.1200	+10.530%	2	886	-31.788%
2026-05-12	49.0000	49.0000	45.8000	46.2500	-11.585%	13	886	-24.605%
2026-05-11	54.1000	54.1000	52.3100	52.3100	-2.661%	2	886	-33.340%
2026-05-08	53.9000	53.9000	52.7500	53.7400	+1.435%	11	888	-35.114%
2026-05-07	54.1400	54.1400	52.9800	52.9800	-6.889%	9	891	-34.183%
2026-05-06	54.4500	56.9000	54.4500	56.9000	+4.500%	11	889	-38.717%
2026-05-05	53.7600	54.4500	53.7600	54.4500	+2.369%	3	891	-35.960%
2026-05-04	54.0500	54.0500	52.8000	53.1900	+4.090%	6	889	-34.443%
2026-05-01	49.7000	53.8500	49.7000	51.1000	+20.804%	19	877	-31.761%
2026-04-30	42.8300	42.8300	42.3000	42.3000	-12.186%	2	877	-17.565%
2026-04-29	47.2700	49.0000	47.2700	48.1700	+5.985%	9	877	-27.611%
2026-04-28	45.0300	45.6400	45.0300	45.4500	-3.911%	6	882	-23.278%
2026-04-27	46.9000	47.3000	46.6400	47.3000	-2.775%	4	877	-26.279%
2026-04-24	44.9700	48.6500	44.9700	48.6500	+16.027%	36	878	-28.325%
2026-04-23	41.7700	43.3500	41.7700	41.9300	+1.280%	6	873	-16.838%
2026-04-22	40.0000	41.4000	38.9700	41.4000	+5.937%	85	871	-15.773%
2026-04-21	40.3000	40.3000	39.0800	39.0800	+5.026%	27	877	-10.773%
2026-04-20	37.2100	37.2100	37.2100	37.2100	-7.323%	1	877	-6.289%
2026-04-17	41.1300	41.1300	40.1500	40.1500	+5.602%	7	877	-13.151%
2026-04-16	38.7400	38.7400	35.0000	38.0200	-0.627%	21	877	-8.285%
2026-04-15	37.6900	38.2600	37.6900	38.2600	-0.804%	4	886	-8.860%
2026-04-14	33.3500	39.7300	33.3500	38.5700	+19.597%	25	885	-9.593%
2026-04-13	31.2500	32.2500	30.0000	32.2500	+2.511%	11	890	+8.124%
2026-04-10	29.9400	32.6700	29.9400	31.4600	+9.047%	56	889	+10.839%
2026-04-09	23.8000	28.9200	23.8000	28.8500	+32.888%	130	887	+20.867%
2026-04-08	21.6500	22.2200	20.8800	21.7100	+18.053%	79	893	+60.617%
2026-04-07	17.2000	18.3900	17.2000	18.3900	+1.884%	5	830	+89.614%
2026-04-06	17.8000	18.0500	17.8000	18.0500	+6.490%	2	829	+93.186%
2026-04-02	15.6300	16.9500	15.6300	16.9500	-5.042%	4	826	+105.723%
2026-04-01	18.3500	18.3500	17.8500	17.8500	+5.621%	17	826	+95.350%
2026-03-31	15.3500	17.3500	15.3500	16.9000	+18.182%	66	814	+106.331%
2026-03-30	14.3500	14.3500	14.3000	14.3000	+2.143%	2	755	+143.846%
2026-03-27	14.1000	14.1000	14.0000	14.0000	-21.348%	2	753	+149.071%
2026-03-26	18.4000	18.7500	17.8000	17.8000	-3.261%	13	754	+95.899%
2026-03-25	17.6000	18.4000	17.4000	18.4000	+13.580%	6	751	+89.511%
2026-03-24	16.1500	16.2000	16.1500	16.2000	-8.319%	2	749	+115.247%
2026-03-23	17.5200	17.6700	17.5200	17.6700	+10.093%	4	747	+97.340%
2026-03-20	16.2000	16.2200	16.0500	16.0500	-1.654%	4	750	+117.259%
2026-03-19	16.9500	16.9500	16.3200	16.3200	-8.056%	15	748	+113.664%
2026-03-16	17.7000	17.8000	17.7000	17.7500	-3.742%	27	763	+96.451%
2026-03-13	18.5000	18.5000	18.4400	18.4400	-0.593%	4	760	+89.100%
2026-03-12	18.1600	18.5500	18.1600	18.5500	-5.115%	64	762	+87.978%
2026-03-11	19.4500	19.5500	19.4500	19.5500	-5.601%	2	723	+78.363%
2026-03-10	20.7100	20.7100	20.7100	20.7100	+1.520%	1	723	+68.373%
2026-03-09	19.2500	20.4500	19.2500	20.4000	-7.273%	37	723	+70.931%
2026-03-06	22.0000	22.0000	22.0000	22.0000	-4.139%	1	697	+58.500%
2026-03-05	22.9500	22.9500	22.9500	22.9500	+4.318%	1	698	+51.939%
2026-03-04	19.7500	22.0000	19.7500	22.0000	+23.596%	10	698	+58.500%
2026-03-03	16.8000	17.9000	16.7000	17.8000	-2.466%	164	696	+95.899%
2026-03-02	18.3500	18.7000	18.2500	18.2500	-1.084%	18	604	+91.068%
2026-02-27	18.6300	18.6300	18.4500	18.4500	-5.141%	2	608	+88.997%
2026-02-25	20.1000	20.1000	19.4500	19.4500	+15.774%	5	603	+79.280%
2026-02-23	17.0500	17.0500	16.8000	16.8000	-14.504%	363	603	+107.560%
2026-02-20	19.1500	19.6500	18.9000	19.6500	+12.286%	24	272	+77.455%
2026-02-18	17.3900	17.9000	17.3900	17.5000	+18.243%	19	261	+99.257%
2026-02-17	14.8000	14.8000	14.8000	14.8000	-0.135%	1	259	+135.608%
2026-02-13	14.8200	14.8200	14.8200	14.8200	-2.436%	1	258	+135.290%
2026-02-12	16.4000	16.4000	14.7000	15.1900	-14.997%	33	258	+129.559%
2026-02-11	17.8700	17.8700	17.8700	17.8700	-2.082%	2	255	+95.132%
2026-02-10	18.6500	20.1500	18.2500	18.2500	-7.030%	10	257	+91.068%
2026-02-09	18.8800	19.8500	18.8800	19.6300	+4.193%	20	254	+77.636%
2026-02-06	17.2900	18.8400	15.6500	18.8400	-31.441%	69	254	+85.085%
2026-02-05	28.6700	29.5000	27.4700	27.4800	-17.229%	64	236	+26.892%
2026-02-04	34.4500	35.2000	32.7000	33.2000	-6.505%	46	186	+5.030%
2026-02-03	36.3100	36.3100	34.8000	35.5100	-5.934%	76	164	-1.802%
2026-02-02	37.7500	37.7500	37.7500	37.7500	-0.053%	1	175	-7.629%
2026-01-30	37.7700	37.7700	37.7700	37.7700	+5.798%	30	174	-7.678%
2026-01-29	36.3000	36.3000	34.9500	35.7000	-7.031%	4	144	-2.325%
2026-01-28	37.9000	38.4000	37.9000	38.4000	+8.017%	2	141	-9.193%
2026-01-27	35.5500	35.5500	35.5500	35.5500	-1.796%	1	139	-1.913%
2026-01-26	35.5000	36.2000	35.5000	36.2000	+1.972%	7	140	-3.674%
2026-01-23	35.5000	35.5000	35.5000	35.5000	+8.563%	2	139	-1.775%
2026-01-22	31.8500	32.8000	31.5000	32.7000	+3.383%	74	139	+6.636%
2026-01-21	30.8000	31.6300	29.2000	31.6300	+3.366%	30	80	+10.243%
2026-01-20	32.4000	33.2800	30.6000	30.6000	-10.917%	57	69	+13.954%
2026-01-16	35.5200	35.5200	34.3500	34.3500	-3.103%	20	5	+1.514%
2026-01-15	34.8200	36.1500	34.8200	35.4500	0.000%	6	5	-1.636%