Dark

AMZN20261120C240
AMZN Nov 20 2026 240.00 Call (AMZN261120C00240000)
option OPRA

EOD

Aug 20, 2026

31.65-12.375%(-4.47)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.1200	33.2000	31.6500	31.6500	-12.375%	26	24,082	0.000%
2026-08-19	31.4000	36.1200	31.4000	36.1200	+16.141%	66	24,079	-12.375%
2026-08-18	31.6000	32.9500	31.0200	31.1000	-2.660%	21	24,024	+1.768%
2026-08-17	34.4500	34.4500	30.5000	31.9500	-5.193%	25	24,017	-0.939%
2026-08-14	35.4000	35.4000	33.7000	33.7000	-5.337%	5,246	24,008	-6.083%
2026-08-13	38.8800	39.0600	35.5000	35.6000	-7.532%	5,049	33,999	-11.096%
2026-08-12	40.3800	40.3800	38.1700	38.5000	-8.246%	17	33,999	-17.792%
2026-08-11	43.6700	43.6700	41.1400	41.9600	-9.608%	43	34,002	-24.571%
2026-08-10	44.5900	48.2000	44.4900	46.4200	+5.692%	8	34,017	-31.818%
2026-08-07	46.5000	46.8600	43.7000	43.9200	+1.268%	38	34,017	-27.937%
2026-08-06	43.8500	44.2100	43.2000	43.3700	+3.139%	11	34,021	-27.023%
2026-08-05	46.1000	47.2700	42.0500	42.0500	-11.062%	52	34,021	-24.732%
2026-08-04	46.2000	49.8000	46.2000	47.2800	-10.792%	35	34,047	-33.058%
2026-08-03	49.5500	55.4700	49.5500	53.0000	+22.543%	7,383	34,053	-40.283%
2026-07-31	35.0500	43.2500	35.0500	43.2500	+110.976%	25,395	26,796	-26.821%
2026-07-30	18.4100	22.4100	17.9500	20.5000	+14.975%	339	2,429	+54.390%
2026-07-29	15.7300	17.8300	15.3400	17.8300	+5.816%	45	2,329	+77.510%
2026-07-28	16.9500	17.4000	15.7500	16.8500	-3.438%	176	2,341	+87.834%
2026-07-27	19.1700	19.1700	17.2300	17.4500	-2.405%	143	2,262	+81.375%
2026-07-24	19.7000	19.7600	17.6900	17.8800	-8.072%	102	2,245	+77.013%
2026-07-23	20.9500	22.0900	19.0700	19.4500	-24.495%	241	2,252	+62.725%
2026-07-22	25.9000	25.9000	24.3500	25.7600	-7.538%	21	2,253	+22.865%
2026-07-21	28.1500	28.1500	27.6000	27.8600	-3.765%	15	2,253	+13.604%
2026-07-20	30.9500	30.9500	28.9500	28.9500	+1.401%	3	2,253	+9.326%
2026-07-17	28.3800	29.1200	28.3800	28.5500	-7.933%	4	2,255	+10.858%
2026-07-16	32.9100	34.0400	31.0100	31.0100	-8.200%	25	2,258	+2.064%
2026-07-15	30.2000	34.2000	29.9500	33.7800	+16.886%	41	2,262	-6.306%
2026-07-14	27.4000	28.9000	27.1500	28.9000	-2.497%	12	2,272	+9.516%
2026-07-13	29.2000	30.2500	28.3000	29.6400	+6.237%	11	2,267	+6.781%
2026-07-10	30.8500	31.4000	27.1500	27.9000	-3.959%	302	2,267	+13.441%
2026-07-09	24.7500	29.0500	24.7500	29.0500	+8.396%	81	2,034	+8.950%
2026-07-08	26.3000	26.8000	25.0000	26.8000	-5.965%	31	2,078	+18.097%
2026-07-07	29.0000	30.1900	26.6800	28.5000	+1.786%	68	2,071	+11.053%
2026-07-06	25.8800	28.5000	25.8800	28.0000	+2.227%	128	2,073	+13.036%
2026-07-02	27.0000	28.5000	26.6400	27.3900	+4.742%	216	2,049	+15.553%
2026-07-01	24.4500	27.9000	22.5400	26.1500	+10.105%	145	2,049	+21.033%
2026-06-30	23.8500	25.6500	23.5500	23.7500	-5.265%	84	2,020	+33.263%
2026-06-29	22.4000	28.4000	22.2100	25.0700	+22.293%	94	2,007	+26.247%
2026-06-26	18.5500	21.0000	18.5500	20.5000	+12.083%	66	1,967	+54.390%
2026-06-25	19.4100	19.5000	18.2200	18.2900	-16.674%	196	1,940	+73.045%
2026-06-24	21.5100	26.2100	21.5100	21.9500	+0.228%	1,622	1,928	+44.191%
2026-06-23	21.4300	23.3000	21.4300	21.9000	+0.922%	67	3,103	+44.521%
2026-06-22	25.2200	25.2200	21.7000	21.7000	-19.481%	128	3,072	+45.853%
2026-06-18	24.6500	27.8000	23.3500	26.9500	+12.998%	92	2,979	+17.440%
2026-06-17	26.9000	26.9000	23.7500	23.8500	-16.021%	57	2,979	+32.704%
2026-06-16	29.1400	29.1400	28.4000	28.4000	+0.531%	13	2,974	+11.444%
2026-06-15	28.6500	29.5800	28.2500	28.2500	+13.728%	45	2,976	+12.035%
2026-06-12	25.7200	25.7200	22.7200	24.8400	-6.757%	77	2,958	+27.415%
2026-06-11	24.5000	27.1000	23.7600	26.6400	+5.505%	96	2,901	+18.806%
2026-06-10	27.9300	27.9300	25.0900	25.2500	-12.509%	91	2,841	+25.347%
2026-06-09	30.6000	30.6000	27.6000	28.8600	+1.086%	26	2,831	+9.667%
2026-06-08	30.6400	30.8100	28.4800	28.5500	-5.464%	76	2,814	+10.858%
2026-06-05	34.1000	34.7300	30.2000	30.2000	-12.868%	90	2,844	+4.801%
2026-06-04	34.1200	35.4700	34.1200	34.6600	+6.319%	9	2,780	-8.684%
2026-06-03	34.3600	36.5000	31.4500	32.6000	-13.020%	264	2,781	-2.914%
2026-06-02	35.8900	40.1000	35.8900	37.4800	-8.474%	125	2,735	-15.555%
2026-06-01	42.5000	42.8500	40.9500	40.9500	-13.443%	25	2,736	-22.711%
2026-05-29	50.1500	50.1500	47.3100	47.3100	-5.323%	2	2,718	-33.101%
2026-05-28	47.0100	49.9700	46.8900	49.9700	+3.672%	9	2,716	-36.662%
2026-05-27	46.2500	48.2000	46.2500	48.2000	+16.990%	21	2,716	-34.336%
2026-05-26	45.2600	45.2600	41.1300	41.2000	-7.892%	41	2,715	-23.180%
2026-05-21	45.9000	46.0000	44.7300	44.7300	+7.965%	6	2,697	-29.242%
2026-05-20	42.0000	42.0000	41.4300	41.4300	+7.304%	16	2,693	-23.606%
2026-05-19	39.2700	39.6100	36.6000	38.6100	-10.314%	63	2,656	-18.026%
2026-05-18	43.1700	45.4100	43.0500	43.0500	+2.257%	4	2,656	-26.481%
2026-05-15	42.1000	42.1000	42.1000	42.1000	-9.091%	2	2,656	-24.822%
2026-05-14	46.5500	46.5500	46.3100	46.3100	-3.400%	2	2,654	-31.656%
2026-05-13	43.4200	47.9400	43.4200	47.9400	+8.388%	15	2,653	-33.980%
2026-05-12	42.6500	44.2300	42.6500	44.2300	-6.292%	4	2,653	-28.442%
2026-05-11	50.0300	50.0300	47.2000	47.2000	-5.316%	5	2,653	-32.945%
2026-05-08	48.4000	49.8500	48.4000	49.8500	+1.672%	15	2,651	-36.510%
2026-05-07	50.6200	50.6200	49.0300	49.0300	-6.964%	6	2,638	-35.448%
2026-05-06	50.2700	53.4000	50.2700	52.7000	+2.350%	10	2,632	-39.943%
2026-05-05	52.6300	52.6300	50.8000	51.4900	+4.506%	8	2,626	-38.532%
2026-05-04	50.1000	53.0000	48.8500	49.2700	+3.140%	64	2,624	-35.762%
2026-05-01	48.0100	51.2600	47.6200	47.7700	+12.426%	32	2,686	-33.745%
2026-04-30	47.0800	47.0800	38.5000	42.4900	-4.086%	42	2,686	-25.512%
2026-04-29	40.9200	46.1000	40.9200	44.3000	+4.976%	60	2,691	-28.555%
2026-04-28	42.5200	42.5200	42.1500	42.2000	-5.105%	18	2,685	-25.000%
2026-04-27	44.4900	44.4900	43.0000	44.4700	-2.734%	12	2,685	-28.828%
2026-04-24	42.2200	45.8000	41.9000	45.7200	+15.688%	60	2,680	-30.774%
2026-04-23	39.2000	41.6800	38.1800	39.5200	+5.246%	15	2,690	-19.914%
2026-04-22	36.9700	37.7500	36.8300	37.5500	+7.286%	50	2,691	-15.712%
2026-04-21	37.2500	37.9300	35.0000	35.0000	+4.167%	15	2,650	-9.571%
2026-04-20	33.5500	33.9300	32.8700	33.6000	-6.589%	36	2,650	-5.804%
2026-04-17	38.3100	39.5200	35.9700	35.9700	+1.495%	23	2,670	-12.010%
2026-04-16	35.7500	35.7500	33.3100	35.4400	+0.682%	120	2,658	-10.694%
2026-04-15	36.2300	36.2300	34.5300	35.2000	-1.373%	40	2,651	-10.085%
2026-04-14	32.9000	37.7500	32.7700	35.6900	+22.226%	226	2,658	-11.320%
2026-04-13	28.8000	29.4300	27.5500	29.2000	+0.344%	105	2,755	+8.390%
2026-04-10	28.5700	30.6300	28.5700	29.1000	+11.069%	214	2,803	+8.763%
2026-04-09	22.0000	26.8200	21.6500	26.2000	+33.333%	102	2,729	+20.802%
2026-04-08	19.5500	20.0500	19.1000	19.6500	+16.272%	66	2,718	+61.069%
2026-04-07	16.1000	16.9000	16.1000	16.9000	+5.625%	25	2,693	+87.278%
2026-04-06	16.1200	16.1200	16.0000	16.0000	+2.894%	301	2,671	+97.813%
2026-04-02	14.0100	15.5500	14.0100	15.5500	-4.308%	3	2,372	+103.537%
2026-04-01	15.4000	16.5500	15.4000	16.2500	+6.908%	28	2,372	+94.769%
2026-03-31	13.5700	15.3000	13.5700	15.2000	+24.590%	39	2,365	+108.224%
2026-03-30	12.6000	13.3800	12.2000	12.2000	+0.412%	11	2,357	+159.426%
2026-03-27	14.0000	14.0000	12.1500	12.1500	-20.171%	35	2,357	+160.494%
2026-03-26	16.0000	16.8000	15.2200	15.2200	-7.477%	47	2,350	+107.950%
2026-03-25	16.2000	16.5700	16.1500	16.4500	+11.905%	42	2,341	+92.401%
2026-03-24	14.4000	14.7000	14.4000	14.7000	-7.197%	13	2,340	+115.306%
2026-03-23	15.9500	16.4000	15.8400	15.8400	+11.158%	26	2,339	+99.811%
2026-03-20	14.7000	14.7000	14.0000	14.2500	-7.468%	23	2,329	+122.105%
2026-03-19	15.5600	15.5600	14.8500	15.4000	-9.412%	35	2,336	+105.519%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-5.817%	2	2,332	+86.176%
2026-03-17	17.7700	18.0500	17.1000	18.0500	+12.813%	45	2,331	+75.346%
2026-03-16	15.7000	16.0000	15.7000	16.0000	+1.266%	5	2,316	+97.813%
2026-03-13	16.7500	16.7500	15.5500	15.8000	-7.656%	11	2,319	+100.316%
2026-03-12	17.2000	17.2000	16.6500	17.1100	-3.551%	35	2,325	+84.980%
2026-03-11	17.7400	17.7400	17.7400	17.7400	-5.387%	1	2,309	+78.410%
2026-03-10	18.5000	18.7500	18.5000	18.7500	+8.382%	42	2,309	+68.800%
2026-03-09	18.1900	18.1900	17.2700	17.3000	-10.130%	4	2,324	+82.948%
2026-03-06	20.4700	20.7000	19.0000	19.2500	-9.624%	32	2,323	+64.416%
2026-03-05	21.7000	21.7000	20.0000	21.3000	+4.926%	12	2,318	+48.592%
2026-03-04	17.7500	20.3000	17.7500	20.3000	+23.030%	38	2,317	+55.911%
2026-03-03	15.4500	16.5800	15.1000	16.5000	-3.509%	22	2,336	+91.818%
2026-03-02	16.4500	17.1000	16.4500	17.1000	-0.581%	2	2,326	+85.088%
2026-02-27	17.1500	17.3000	17.1500	17.2000	+2.503%	24	2,326	+84.012%
2026-02-26	17.6500	17.6500	16.7500	16.7800	-6.362%	5	2,339	+88.617%
2026-02-25	18.1000	18.1000	17.8200	17.9200	+2.283%	7	2,337	+76.618%
2026-02-24	17.5200	17.5200	17.5200	17.5200	+12.596%	3	2,337	+80.651%
2026-02-23	16.3000	16.3000	15.5600	15.5600	-11.591%	105	2,334	+103.406%
2026-02-20	16.4000	17.9500	16.4000	17.6000	+13.916%	14	2,331	+79.830%
2026-02-19	15.4500	15.4500	15.4500	15.4500	-4.630%	3	2,326	+104.854%
2026-02-18	15.1500	16.2500	15.1500	16.2000	+17.052%	35	2,324	+95.370%
2026-02-17	13.2000	14.4400	13.0600	13.8400	+2.671%	24	2,334	+128.685%
2026-02-13	13.4000	13.9500	13.2000	13.4800	-0.222%	74	2,318	+134.792%
2026-02-12	15.4500	15.4500	13.4100	13.5100	-13.397%	84	2,318	+134.271%
2026-02-11	16.1000	16.1000	15.2200	15.6000	-6.024%	257	2,297	+102.885%
2026-02-10	17.3500	18.8100	16.6000	16.6000	-5.251%	15	2,448	+90.663%
2026-02-09	17.3000	18.7800	15.6400	17.5200	+2.516%	66	2,442	+80.651%
2026-02-06	14.0000	18.2500	14.0000	17.0900	-33.528%	1,957	2,424	+85.196%
2026-02-05	26.3000	27.4300	25.3000	25.7100	-16.796%	319	909	+23.104%
2026-02-04	32.0500	33.6500	30.6600	30.9000	-7.954%	27	706	+2.427%
2026-02-03	33.6500	33.6500	32.0000	33.5700	-7.008%	47	703	-5.719%
2026-02-02	37.0000	37.2500	36.1000	36.1000	+5.156%	17	660	-12.327%
2026-01-29	32.5400	34.3300	32.5400	34.3300	-4.903%	606	659	-7.807%
2026-01-28	38.2000	38.2000	35.5000	36.1000	-1.769%	27	68	-12.327%
2026-01-27	34.8800	36.7500	34.8800	36.7500	+10.526%	15	47	-13.878%
2026-01-26	33.8100	33.8100	33.2000	33.2500	-0.180%	34	49	-4.812%
2026-01-23	31.2000	33.7400	31.2000	33.3100	+9.681%	10	53	-4.983%
2026-01-22	28.9400	30.6800	28.9400	30.3700	+6.561%	31	53	+4.215%
2026-01-21	26.8400	28.5000	26.8400	28.5000	+0.494%	2	25	+11.053%
2026-01-20	29.6500	30.9500	28.3600	28.3600	-12.388%	17	24	+11.601%
2026-01-16	32.8000	33.0800	32.3700	32.3700	-5.929%	5	11	-2.224%
2026-01-15	33.3200	34.4100	33.3200	34.4100	+5.391%	2	11	-8.021%
2026-01-14	34.0000	34.0000	32.5000	32.6500	-6.043%	6	10	-3.063%
2026-01-13	36.5000	36.5000	34.7500	34.7500	-8.553%	3	6	-8.921%
2026-01-12	39.2400	39.2400	38.0000	38.0000	0.000%	3	3	-16.711%