Dark

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

EOD

Aug 20, 2026

29.25-9.861%(-3.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.0100	30.5500	28.6500	29.2500	-9.861%	23	2,324	0.000%
2026-08-19	28.6500	32.4500	28.5000	32.4500	+13.343%	30	2,318	-9.861%
2026-08-18	27.3200	28.6300	27.3200	28.6300	+1.886%	2	2,309	+2.166%
2026-08-17	29.8000	29.8000	27.1500	28.1000	-7.414%	6	2,309	+4.093%
2026-08-14	31.6900	31.6900	30.3500	30.3500	-6.182%	309	2,306	-3.624%
2026-08-13	33.5200	33.5200	32.3500	32.3500	-7.174%	8	2,149	-9.583%
2026-08-12	36.5500	36.5500	34.7400	34.8500	-9.363%	25	2,149	-16.069%
2026-08-11	40.0800	40.0800	37.5600	38.4500	-9.784%	19	2,158	-23.927%
2026-08-10	42.9500	44.7400	42.0200	42.6200	+4.795%	17	2,145	-31.370%
2026-08-07	41.3700	43.3500	40.3200	40.6700	+6.188%	8	2,139	-28.080%
2026-08-06	39.8100	40.7000	38.3000	38.3000	-0.364%	16	2,135	-23.629%
2026-08-05	43.8500	43.8500	38.1500	38.4400	-12.157%	10	2,123	-23.907%
2026-08-04	43.2600	44.3500	41.3500	43.7600	-12.040%	33	2,124	-33.158%
2026-08-03	47.0000	50.9000	47.0000	49.7500	+27.695%	81	2,122	-41.206%
2026-07-31	33.6500	40.0000	32.3500	38.9600	+105.269%	154	2,127	-24.923%
2026-07-30	18.1700	19.8000	17.7500	18.9800	+40.801%	67	2,145	+54.110%
2026-07-29	14.2600	15.3200	13.4800	13.4800	-9.953%	21	2,142	+116.988%
2026-07-28	14.3000	15.4000	13.9500	14.9700	-4.650%	311	2,148	+95.391%
2026-07-27	16.9000	17.0000	15.3500	15.7000	-0.946%	62	1,859	+86.306%
2026-07-24	17.8200	17.8200	15.6500	15.8500	-8.908%	145	1,815	+84.543%
2026-07-23	19.2000	19.5500	16.9800	17.4000	-25.673%	254	1,806	+68.103%
2026-07-22	23.5000	23.5700	21.7700	23.4100	-6.360%	60	1,660	+24.947%
2026-07-21	25.4500	25.5700	24.8000	25.0000	-7.029%	21	1,645	+17.000%
2026-07-20	28.1000	28.1000	26.8900	26.8900	+3.822%	4	1,637	+8.776%
2026-07-17	24.3500	26.4000	24.3500	25.9000	-4.074%	15	1,639	+12.934%
2026-07-16	29.8000	31.0500	26.4500	27.0000	-9.548%	61	1,629	+8.333%
2026-07-15	28.6200	31.3500	28.6200	29.8500	+14.368%	58	1,624	-2.010%
2026-07-14	24.8500	26.1000	24.0000	26.1000	-1.953%	31	1,635	+12.069%
2026-07-13	26.3500	27.2500	26.3500	26.6200	+3.984%	457	1,631	+9.880%
2026-07-10	27.2200	27.4500	24.6200	25.6000	-2.662%	480	1,699	+14.258%
2026-07-09	21.4000	26.3000	21.2800	26.3000	+10.504%	46	1,344	+11.217%
2026-07-08	23.5500	24.8500	22.7500	23.8000	-7.031%	69	1,341	+22.899%
2026-07-07	26.7000	26.9500	24.0600	25.6000	+0.156%	119	1,336	+14.258%
2026-07-06	23.4700	25.7000	23.3500	25.5600	+7.395%	50	1,334	+14.437%
2026-07-02	24.0300	26.1500	23.8000	23.8000	+0.422%	37	1,298	+22.899%
2026-07-01	21.7000	25.1000	20.4500	23.7000	+7.727%	86	1,298	+23.418%
2026-06-30	22.3000	23.2500	21.4000	22.0000	-3.930%	176	1,304	+32.955%
2026-06-29	21.9500	25.5500	21.9500	22.9000	+19.895%	115	1,361	+27.729%
2026-06-26	17.3200	19.1000	16.8000	19.1000	+13.152%	50	1,295	+53.141%
2026-06-25	17.0900	17.4000	16.5000	16.8800	-19.810%	77	1,281	+73.282%
2026-06-24	19.4500	23.5000	19.0000	21.0500	+6.582%	141	1,278	+38.955%
2026-06-23	19.8300	21.0400	19.6500	19.7500	-0.303%	44	1,150	+48.101%
2026-06-22	22.8000	23.3500	19.6800	19.8100	-23.514%	89	1,133	+47.653%
2026-06-18	22.8000	26.1500	21.0000	25.9000	+18.862%	143	1,060	+12.934%
2026-06-17	24.4000	24.4000	21.7900	21.7900	-16.449%	45	1,060	+34.236%
2026-06-16	27.2100	27.9100	25.8100	26.0800	+0.695%	20	1,051	+12.155%
2026-06-15	27.0000	27.0700	25.9000	25.9000	+15.625%	528	1,026	+12.934%
2026-06-12	22.6200	22.6200	21.1400	22.4000	-8.008%	47	548	+30.580%
2026-06-11	22.9000	24.6500	21.3500	24.3500	+6.378%	34	555	+20.123%
2026-06-10	25.3100	25.3500	22.6000	22.8900	-12.634%	598	568	+27.785%
2026-06-09	27.8300	29.3000	25.0000	26.2000	-0.380%	19	873	+11.641%
2026-06-08	28.0900	28.1000	25.9500	26.3000	-7.719%	57	868	+11.217%
2026-06-05	31.8000	31.9700	28.4000	28.5000	-11.076%	14	867	+2.632%
2026-06-04	31.3500	32.4700	31.3500	32.0500	+7.083%	9	872	-8.736%
2026-06-03	32.9200	32.9200	28.9900	29.9300	-11.971%	44	872	-2.272%
2026-06-02	33.3400	37.0000	33.1700	34.0000	-8.380%	19	853	-13.971%
2026-06-01	39.3100	39.5000	37.1100	37.1100	-15.812%	13	865	-21.180%
2026-05-29	44.9700	44.9700	43.9000	44.0800	-3.481%	5	860	-33.643%
2026-05-28	45.0200	45.6700	44.6500	45.6700	+4.772%	4	863	-35.954%
2026-05-27	44.2000	44.2000	43.5900	43.5900	+14.260%	3	861	-32.897%
2026-05-26	41.6000	41.6000	37.8700	38.1500	-8.094%	16	861	-23.329%
2026-05-22	42.5400	42.5400	41.5100	41.5100	+5.489%	5	855	-29.535%
2026-05-20	39.3500	39.3500	39.3500	39.3500	+10.286%	1	855	-25.667%
2026-05-19	33.6700	35.6800	33.4300	35.6800	-8.230%	8	853	-18.021%
2026-05-18	38.8800	38.8800	38.8800	38.8800	+2.451%	6	853	-24.769%
2026-05-15	38.5300	38.5300	37.9500	37.9500	-10.748%	3	853	-22.925%
2026-05-14	43.1000	43.1000	42.3000	42.5200	-3.539%	8	852	-31.209%
2026-05-13	40.9800	44.2000	40.9800	44.0800	+10.449%	9	846	-33.643%
2026-05-12	40.2900	40.2900	39.9100	39.9100	-8.985%	9	846	-26.710%
2026-05-11	46.3500	46.7300	43.8500	43.8500	-5.292%	14	846	-33.295%
2026-05-08	46.4900	46.8000	46.3000	46.3000	-2.588%	11	857	-36.825%
2026-05-07	47.4800	47.5300	47.4800	47.5300	-4.096%	8	864	-38.460%
2026-05-06	46.9100	50.0000	46.9100	49.5600	+3.682%	6	856	-40.981%
2026-05-05	49.4000	50.9500	47.3600	47.8000	+3.733%	51	853	-38.808%
2026-05-04	46.2500	49.0000	45.3800	46.0800	+5.326%	5	843	-36.523%
2026-05-01	42.4300	47.6900	42.4300	43.7500	+7.520%	43	840	-33.143%
2026-04-30	47.9000	47.9000	36.7300	40.6900	-3.464%	12	840	-28.115%
2026-04-29	43.1500	43.1500	41.0000	42.1500	+8.160%	9	839	-30.605%
2026-04-28	39.2000	39.2000	38.0000	38.9700	-3.563%	19	841	-24.942%
2026-04-27	41.6500	41.8400	40.4100	40.4100	-5.274%	14	832	-27.617%
2026-04-24	39.1200	42.6600	39.0500	42.6600	+20.543%	154	840	-31.435%
2026-04-23	36.9000	38.0000	35.3900	35.3900	-1.694%	11	933	-17.350%
2026-04-22	34.7500	36.0000	34.7500	36.0000	+7.463%	21	940	-18.750%
2026-04-21	33.7000	34.7400	33.5000	33.5000	+5.346%	35	914	-12.687%
2026-04-20	32.6000	32.6000	30.1000	31.8000	-5.216%	29	914	-8.019%
2026-04-17	35.8500	36.4900	33.5500	33.5500	+2.757%	23	911	-12.817%
2026-04-16	33.1100	33.1100	30.1000	32.6500	+0.123%	25	898	-10.413%
2026-04-15	33.6500	33.6500	31.9900	32.6100	-0.881%	26	886	-10.304%
2026-04-14	31.1600	34.9200	31.0400	32.9000	+23.221%	171	886	-11.094%
2026-04-13	25.4500	26.7100	25.2100	26.7000	+0.263%	14	811	+9.551%
2026-04-10	25.1500	28.0900	25.1000	26.6300	+12.315%	60	802	+9.839%
2026-04-09	19.4500	24.1100	19.4500	23.7100	+30.778%	479	786	+23.366%
2026-04-08	17.7200	18.1300	16.8600	18.1300	+20.066%	19	431	+61.335%
2026-04-07	14.5400	15.1000	14.5400	15.1000	+4.498%	4	422	+93.709%
2026-04-06	14.4700	14.4700	14.4500	14.4500	-2.497%	3	418	+102.422%
2026-04-01	13.2900	14.9000	13.2900	14.8200	+8.811%	28	420	+97.368%
2026-03-31	12.9000	13.6200	12.3000	13.6200	+22.152%	12	406	+114.758%
2026-03-30	11.3400	11.7500	10.9800	11.1500	+0.814%	14	403	+162.332%
2026-03-27	11.0000	11.2200	10.9700	11.0600	-23.194%	26	399	+164.467%
2026-03-26	13.7000	15.2000	13.7000	14.4000	-2.373%	8	388	+103.125%
2026-03-25	14.5000	14.7500	14.5000	14.7500	+13.812%	4	383	+98.305%
2026-03-24	12.9600	12.9600	12.9600	12.9600	-9.623%	2	381	+125.694%
2026-03-23	14.2300	14.6000	14.2300	14.3400	+15.738%	110	381	+103.975%
2026-03-20	13.2500	13.2500	12.3900	12.3900	-10.217%	15	281	+136.077%
2026-03-19	13.7800	13.8300	13.4200	13.8000	-3.833%	13	271	+111.957%
2026-03-18	14.3500	14.3500	14.3500	14.3500	-11.420%	1	266	+103.833%
2026-03-17	15.6500	16.2000	15.5500	16.2000	+15.302%	35	266	+80.556%
2026-03-16	14.0000	14.4500	14.0000	14.0500	-7.261%	5	253	+108.185%
2026-03-13	15.0000	15.1500	15.0000	15.1500	-1.623%	2	251	+93.069%
2026-03-12	15.1000	15.4000	15.1000	15.4000	-9.465%	33	251	+89.935%
2026-03-11	17.0100	17.0100	17.0100	17.0100	-0.816%	1	231	+71.958%
2026-03-10	16.7000	17.1500	16.7000	17.1500	-3.107%	3	231	+70.554%
2026-03-06	18.3800	18.3900	17.7000	17.7000	-11.500%	19	244	+65.254%
2026-03-05	20.0000	20.0000	20.0000	20.0000	+6.952%	1	253	+46.250%
2026-03-04	18.7000	18.7000	18.7000	18.7000	+24.667%	10	254	+56.417%
2026-03-03	14.2500	15.0000	14.2500	15.0000	-5.003%	13	254	+95.000%
2026-02-27	14.8000	15.7900	14.8000	15.7900	-2.950%	57	266	+85.244%
2026-02-25	16.5000	16.5000	16.2700	16.2700	+3.962%	25	207	+79.779%
2026-02-24	15.6500	15.6500	15.6500	15.6500	+8.304%	1	207	+86.901%
2026-02-23	14.4500	14.4500	14.4500	14.4500	-1.230%	4	207	+102.422%
2026-02-20	14.6300	14.6300	14.6300	14.6300	+2.667%	1	203	+99.932%
2026-02-19	14.1000	14.2500	14.1000	14.2500	-1.792%	5	203	+105.263%
2026-02-18	14.0500	14.5700	14.0500	14.5100	+10.342%	5	198	+101.585%
2026-02-17	12.7500	13.1500	12.7500	13.1500	+9.038%	3	197	+122.433%
2026-02-13	12.6800	12.6800	12.0600	12.0600	-0.904%	18	180	+142.537%
2026-02-12	12.1500	12.1700	12.1500	12.1700	-14.895%	3	180	+140.345%
2026-02-11	14.5000	14.5000	14.3000	14.3000	-9.950%	5	182	+104.545%
2026-02-10	15.9000	15.9000	15.8800	15.8800	-1.059%	2	179	+84.194%
2026-02-09	15.7500	17.2500	15.7500	16.0500	+1.198%	12	178	+82.243%
2026-02-06	14.3500	16.2000	12.8200	15.8600	-33.585%	85	170	+84.426%
2026-02-05	25.3300	25.3300	23.8800	23.8800	-15.319%	26	135	+22.487%
2026-02-04	30.8500	30.9100	28.2000	28.2000	-7.843%	9	126	+3.723%
2026-02-03	30.9600	31.3500	30.0400	30.6000	-9.441%	37	122	-4.412%
2026-02-02	34.3000	34.5500	33.7900	33.7900	+4.938%	13	99	-13.436%
2026-01-30	32.7000	32.9000	32.2000	32.2000	-2.395%	5	99	-9.161%
2026-01-29	32.9500	32.9900	30.1000	32.9900	-2.541%	16	96	-11.337%
2026-01-28	35.3500	35.3500	32.9500	33.8500	-2.393%	39	80	-13.589%
2026-01-27	32.8600	34.6800	32.8600	34.6800	+10.270%	48	44	-15.657%
2026-01-26	31.4500	31.4500	31.4500	31.4500	+11.644%	2	25	-6.995%
2026-01-22	28.1700	28.1700	28.1700	28.1700	+8.346%	1	24	+3.834%
2026-01-21	26.0000	26.0000	26.0000	26.0000	-2.366%	1	24	+12.500%
2026-01-20	28.1000	28.2800	26.6300	26.6300	-14.893%	21	23	+9.839%
2026-01-15	30.9400	31.2900	30.9400	31.2900	+3.165%	6	12	-6.520%
2026-01-14	33.0000	33.0000	30.3300	30.3300	0.000%	10	9	-3.561%