Dark

AMZN20261120C245
AMZN Nov 20 2026 245.00 Call (AMZN261120C00245000)
option OPRA

EOD

Jul 2, 2026

23.80+0.422%(+0.10)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	24.0300	26.1500	23.8000	23.8000	+0.422%	37	1,298	0.000%
2026-07-01	21.7000	25.1000	20.4500	23.7000	+7.727%	86	1,298	+0.422%
2026-06-30	22.3000	23.2500	21.4000	22.0000	-3.930%	176	1,304	+8.182%
2026-06-29	21.9500	25.5500	21.9500	22.9000	+19.895%	115	1,361	+3.930%
2026-06-26	17.3200	19.1000	16.8000	19.1000	+13.152%	50	1,295	+24.607%
2026-06-25	17.0900	17.4000	16.5000	16.8800	-19.810%	77	1,281	+40.995%
2026-06-24	19.4500	23.5000	19.0000	21.0500	+6.582%	141	1,278	+13.064%
2026-06-23	19.8300	21.0400	19.6500	19.7500	-0.303%	44	1,150	+20.506%
2026-06-22	22.8000	23.3500	19.6800	19.8100	-23.514%	89	1,133	+20.141%
2026-06-18	22.8000	26.1500	21.0000	25.9000	+18.862%	143	1,060	-8.108%
2026-06-17	24.4000	24.4000	21.7900	21.7900	-16.449%	45	1,060	+9.224%
2026-06-16	27.2100	27.9100	25.8100	26.0800	+0.695%	20	1,051	-8.742%
2026-06-15	27.0000	27.0700	25.9000	25.9000	+15.625%	528	1,026	-8.108%
2026-06-12	22.6200	22.6200	21.1400	22.4000	-8.008%	47	548	+6.250%
2026-06-11	22.9000	24.6500	21.3500	24.3500	+6.378%	34	555	-2.259%
2026-06-10	25.3100	25.3500	22.6000	22.8900	-12.634%	598	568	+3.976%
2026-06-09	27.8300	29.3000	25.0000	26.2000	-0.380%	19	873	-9.160%
2026-06-08	28.0900	28.1000	25.9500	26.3000	-7.719%	57	868	-9.506%
2026-06-05	31.8000	31.9700	28.4000	28.5000	-11.076%	14	867	-16.491%
2026-06-04	31.3500	32.4700	31.3500	32.0500	+7.083%	9	872	-25.741%
2026-06-03	32.9200	32.9200	28.9900	29.9300	-11.971%	44	872	-20.481%
2026-06-02	33.3400	37.0000	33.1700	34.0000	-8.380%	19	853	-30.000%
2026-06-01	39.3100	39.5000	37.1100	37.1100	-15.812%	13	865	-35.866%
2026-05-29	44.9700	44.9700	43.9000	44.0800	-3.481%	5	860	-46.007%
2026-05-28	45.0200	45.6700	44.6500	45.6700	+4.772%	4	863	-47.887%
2026-05-27	44.2000	44.2000	43.5900	43.5900	+14.260%	3	861	-45.400%
2026-05-26	41.6000	41.6000	37.8700	38.1500	-8.094%	16	861	-37.615%
2026-05-22	42.5400	42.5400	41.5100	41.5100	+5.489%	5	855	-42.664%
2026-05-20	39.3500	39.3500	39.3500	39.3500	+10.286%	1	855	-39.517%
2026-05-19	33.6700	35.6800	33.4300	35.6800	-8.230%	8	853	-33.296%
2026-05-18	38.8800	38.8800	38.8800	38.8800	+2.451%	6	853	-38.786%
2026-05-15	38.5300	38.5300	37.9500	37.9500	-10.748%	3	853	-37.286%
2026-05-14	43.1000	43.1000	42.3000	42.5200	-3.539%	8	852	-44.026%
2026-05-13	40.9800	44.2000	40.9800	44.0800	+10.449%	9	846	-46.007%
2026-05-12	40.2900	40.2900	39.9100	39.9100	-8.985%	9	846	-40.366%
2026-05-11	46.3500	46.7300	43.8500	43.8500	-5.292%	14	846	-45.724%
2026-05-08	46.4900	46.8000	46.3000	46.3000	-2.588%	11	857	-48.596%
2026-05-07	47.4800	47.5300	47.4800	47.5300	-4.096%	8	864	-49.926%
2026-05-06	46.9100	50.0000	46.9100	49.5600	+3.682%	6	856	-51.977%
2026-05-05	49.4000	50.9500	47.3600	47.8000	+3.733%	51	853	-50.209%
2026-05-04	46.2500	49.0000	45.3800	46.0800	+5.326%	5	843	-48.351%
2026-05-01	42.4300	47.6900	42.4300	43.7500	+7.520%	43	840	-45.600%
2026-04-30	47.9000	47.9000	36.7300	40.6900	-3.464%	12	840	-41.509%
2026-04-29	43.1500	43.1500	41.0000	42.1500	+8.160%	9	839	-43.535%
2026-04-28	39.2000	39.2000	38.0000	38.9700	-3.563%	19	841	-38.927%
2026-04-27	41.6500	41.8400	40.4100	40.4100	-5.274%	14	832	-41.104%
2026-04-24	39.1200	42.6600	39.0500	42.6600	+20.543%	154	840	-44.210%
2026-04-23	36.9000	38.0000	35.3900	35.3900	-1.694%	11	933	-32.749%
2026-04-22	34.7500	36.0000	34.7500	36.0000	+7.463%	21	940	-33.889%
2026-04-21	33.7000	34.7400	33.5000	33.5000	+5.346%	35	914	-28.955%
2026-04-20	32.6000	32.6000	30.1000	31.8000	-5.216%	29	914	-25.157%
2026-04-17	35.8500	36.4900	33.5500	33.5500	+2.757%	23	911	-29.061%
2026-04-16	33.1100	33.1100	30.1000	32.6500	+0.123%	25	898	-27.106%
2026-04-15	33.6500	33.6500	31.9900	32.6100	-0.881%	26	886	-27.016%
2026-04-14	31.1600	34.9200	31.0400	32.9000	+23.221%	171	886	-27.660%
2026-04-13	25.4500	26.7100	25.2100	26.7000	+0.263%	14	811	-10.861%
2026-04-10	25.1500	28.0900	25.1000	26.6300	+12.315%	60	802	-10.627%
2026-04-09	19.4500	24.1100	19.4500	23.7100	+30.778%	479	786	+0.380%
2026-04-08	17.7200	18.1300	16.8600	18.1300	+20.066%	19	431	+31.274%
2026-04-07	14.5400	15.1000	14.5400	15.1000	+4.498%	4	422	+57.616%
2026-04-06	14.4700	14.4700	14.4500	14.4500	-2.497%	3	418	+64.706%
2026-04-01	13.2900	14.9000	13.2900	14.8200	+8.811%	28	420	+60.594%
2026-03-31	12.9000	13.6200	12.3000	13.6200	+22.152%	12	406	+74.743%
2026-03-30	11.3400	11.7500	10.9800	11.1500	+0.814%	14	403	+113.453%
2026-03-27	11.0000	11.2200	10.9700	11.0600	-23.194%	26	399	+115.190%
2026-03-26	13.7000	15.2000	13.7000	14.4000	-2.373%	8	388	+65.278%
2026-03-25	14.5000	14.7500	14.5000	14.7500	+13.812%	4	383	+61.356%
2026-03-24	12.9600	12.9600	12.9600	12.9600	-9.623%	2	381	+83.642%
2026-03-23	14.2300	14.6000	14.2300	14.3400	+15.738%	110	381	+65.969%
2026-03-20	13.2500	13.2500	12.3900	12.3900	-10.217%	15	281	+92.090%
2026-03-19	13.7800	13.8300	13.4200	13.8000	-3.833%	13	271	+72.464%
2026-03-18	14.3500	14.3500	14.3500	14.3500	-11.420%	1	266	+65.854%
2026-03-17	15.6500	16.2000	15.5500	16.2000	+15.302%	35	266	+46.914%
2026-03-16	14.0000	14.4500	14.0000	14.0500	-7.261%	5	253	+69.395%
2026-03-13	15.0000	15.1500	15.0000	15.1500	-1.623%	2	251	+57.096%
2026-03-12	15.1000	15.4000	15.1000	15.4000	-9.465%	33	251	+54.545%
2026-03-11	17.0100	17.0100	17.0100	17.0100	-0.816%	1	231	+39.918%
2026-03-10	16.7000	17.1500	16.7000	17.1500	-3.107%	3	231	+38.776%
2026-03-06	18.3800	18.3900	17.7000	17.7000	-11.500%	19	244	+34.463%
2026-03-05	20.0000	20.0000	20.0000	20.0000	+6.952%	1	253	+19.000%
2026-03-04	18.7000	18.7000	18.7000	18.7000	+24.667%	10	254	+27.273%
2026-03-03	14.2500	15.0000	14.2500	15.0000	-5.003%	13	254	+58.667%
2026-02-27	14.8000	15.7900	14.8000	15.7900	-2.950%	57	266	+50.728%
2026-02-25	16.5000	16.5000	16.2700	16.2700	+3.962%	25	207	+46.281%
2026-02-24	15.6500	15.6500	15.6500	15.6500	+8.304%	1	207	+52.077%
2026-02-23	14.4500	14.4500	14.4500	14.4500	-1.230%	4	207	+64.706%
2026-02-20	14.6300	14.6300	14.6300	14.6300	+2.667%	1	203	+62.679%
2026-02-19	14.1000	14.2500	14.1000	14.2500	-1.792%	5	203	+67.018%
2026-02-18	14.0500	14.5700	14.0500	14.5100	+10.342%	5	198	+64.025%
2026-02-17	12.7500	13.1500	12.7500	13.1500	+9.038%	3	197	+80.989%
2026-02-13	12.6800	12.6800	12.0600	12.0600	-0.904%	18	180	+97.347%
2026-02-12	12.1500	12.1700	12.1500	12.1700	-14.895%	3	180	+95.563%
2026-02-11	14.5000	14.5000	14.3000	14.3000	-9.950%	5	182	+66.434%
2026-02-10	15.9000	15.9000	15.8800	15.8800	-1.059%	2	179	+49.874%
2026-02-09	15.7500	17.2500	15.7500	16.0500	+1.198%	12	178	+48.287%
2026-02-06	14.3500	16.2000	12.8200	15.8600	-33.585%	85	170	+50.063%
2026-02-05	25.3300	25.3300	23.8800	23.8800	-15.319%	26	135	-0.335%
2026-02-04	30.8500	30.9100	28.2000	28.2000	-7.843%	9	126	-15.603%
2026-02-03	30.9600	31.3500	30.0400	30.6000	-9.441%	37	122	-22.222%
2026-02-02	34.3000	34.5500	33.7900	33.7900	+4.938%	13	99	-29.565%
2026-01-30	32.7000	32.9000	32.2000	32.2000	-2.395%	5	99	-26.087%
2026-01-29	32.9500	32.9900	30.1000	32.9900	-2.541%	16	96	-27.857%
2026-01-28	35.3500	35.3500	32.9500	33.8500	-2.393%	39	80	-29.690%
2026-01-27	32.8600	34.6800	32.8600	34.6800	+10.270%	48	44	-31.373%
2026-01-26	31.4500	31.4500	31.4500	31.4500	+11.644%	2	25	-24.324%
2026-01-22	28.1700	28.1700	28.1700	28.1700	+8.346%	1	24	-15.513%
2026-01-21	26.0000	26.0000	26.0000	26.0000	-2.366%	1	24	-8.462%
2026-01-20	28.1000	28.2800	26.6300	26.6300	-14.893%	21	23	-10.627%
2026-01-15	30.9400	31.2900	30.9400	31.2900	+3.165%	6	12	-23.937%
2026-01-14	33.0000	33.0000	30.3300	30.3300	0.000%	10	9	-21.530%