AMZN261120C00245000
AMZN Nov 20 2026 245.00 Call
optionOPRA
EODOct 6, 2026
20.44USD+18.150%(+3.14)229Vol5,344OI
AMZN261120C00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.95 | 20.50 | 16.95 | 20.44 | +18.150% | 229 | 5,368 | 0.000% |
| 2026-10-05 | 16.86 | 18.80 | 16.86 | 17.30 | -0.518% | 223 | 5,383 | +18.150% |
| 2026-10-02 | 18.10 | 19.10 | 16.80 | 17.39 | +8.755% | 239 | 5,458 | +17.539% |
| 2026-10-01 | 18.36 | 18.36 | 15.00 | 15.99 | -7.089% | 405 | 5,332 | +27.830% |
| 2026-09-30 | 15.72 | 19.05 | 15.41 | 17.21 | +8.580% | 467 | 5,340 | +18.768% |
| 2026-09-29 | 15.40 | 16.90 | 14.62 | 15.85 | +3.123% | 598 | 5,093 | +28.959% |
| 2026-09-28 | 15.86 | 16.15 | 14.69 | 15.37 | -13.408% | 2,054 | 3,642 | +32.986% |
| 2026-09-25 | 17.11 | 18.40 | 16.35 | 17.75 | -1.004% | 589 | 3,721 | +15.155% |
| 2026-09-24 | 16.30 | 18.30 | 15.60 | 17.93 | -0.389% | 737 | 3,472 | +13.999% |
| 2026-09-23 | 20.47 | 21.20 | 16.91 | 18.00 | -20.000% | 1,112 | 2,746 | +13.556% |
| 2026-09-22 | 22.16 | 24.50 | 21.20 | 22.50 | -6.484% | 51 | 2,739 | -9.156% |
| 2026-09-21 | 22.65 | 25.00 | 21.00 | 24.06 | +10.876% | 161 | 2,717 | -15.046% |
| 2026-09-18 | 20.70 | 22.20 | 20.30 | 21.70 | +9.100% | 98 | 2,745 | -5.806% |
| 2026-09-17 | 19.94 | 20.60 | 18.87 | 19.89 | +17.692% | 97 | 2,750 | +2.765% |
| 2026-09-16 | 17.70 | 18.65 | 16.10 | 16.90 | -9.383% | 472 | 2,503 | +20.947% |
| 2026-09-15 | 21.30 | 21.30 | 18.00 | 18.65 | -14.840% | 160 | 2,418 | +9.598% |
| 2026-09-14 | 21.55 | 22.48 | 20.80 | 21.90 | -9.317% | 51 | 2,402 | -6.667% |
| 2026-09-11 | 23.25 | 24.15 | 22.96 | 24.15 | +12.326% | 43 | 2,400 | -15.362% |
| 2026-09-10 | 21.10 | 21.80 | 21.10 | 21.50 | -0.139% | 10 | 2,400 | -4.930% |
| 2026-09-09 | 21.45 | 21.87 | 20.73 | 21.53 | -12.869% | 87 | 2,329 | -5.063% |
| 2026-09-08 | 24.85 | 25.25 | 24.00 | 24.71 | -4.595% | 53 | 2,372 | -17.280% |
| 2026-09-04 | 26.24 | 26.24 | 23.45 | 25.90 | -1.145% | 23 | 2,376 | -21.081% |
| 2026-09-03 | 24.28 | 26.20 | 24.28 | 26.20 | +10.970% | 10 | 2,372 | -21.985% |
| 2026-09-02 | 23.40 | 23.61 | 23.25 | 23.61 | +2.119% | 17 | 2,367 | -13.427% |
| 2026-09-01 | 23.60 | 23.80 | 22.80 | 23.12 | -11.553% | 19 | 2,366 | -11.592% |
| 2026-08-31 | 30.32 | 30.32 | 25.63 | 26.14 | -16.619% | 21 | 2,348 | -21.806% |
| 2026-08-28 | 26.14 | 32.58 | 25.90 | 31.35 | +28.221% | 25 | 2,329 | -34.801% |
| 2026-08-27 | 25.25 | 25.35 | 24.14 | 24.45 | -8.972% | 13 | 2,326 | -16.401% |
| 2026-08-26 | 27.00 | 27.76 | 26.46 | 26.86 | -5.088% | 23 | 2,328 | -23.902% |
| 2026-08-25 | 29.68 | 29.68 | 28.07 | 28.30 | -5.414% | 14 | 2,323 | -27.774% |
| 2026-08-24 | 29.25 | 30.00 | 29.25 | 29.92 | +10.815% | 7 | 2,321 | -31.684% |
| 2026-08-21 | 28.66 | 28.66 | 26.35 | 27.00 | -7.692% | 36 | 2,324 | -24.296% |
| 2026-08-20 | 30.01 | 30.55 | 28.65 | 29.25 | -9.861% | 23 | 2,318 | -30.120% |
| 2026-08-19 | 28.65 | 32.45 | 28.50 | 32.45 | +13.343% | 30 | 2,309 | -37.011% |
| 2026-08-18 | 27.32 | 28.63 | 27.32 | 28.63 | +1.886% | 2 | 2,309 | -28.606% |
| 2026-08-17 | 29.80 | 29.80 | 27.15 | 28.10 | -7.414% | 6 | 2,306 | -27.260% |
| 2026-08-14 | 31.69 | 31.69 | 30.35 | 30.35 | -6.182% | 309 | 2,148 | -32.652% |
| 2026-08-13 | 33.52 | 33.52 | 32.35 | 32.35 | -7.174% | 8 | 2,149 | -36.816% |
| 2026-08-12 | 36.55 | 36.55 | 34.74 | 34.85 | -9.363% | 25 | 2,158 | -41.349% |
| 2026-08-11 | 40.08 | 40.08 | 37.56 | 38.45 | -9.784% | 19 | 2,145 | -46.840% |
| 2026-08-10 | 42.95 | 44.74 | 42.02 | 42.62 | +4.795% | 17 | 2,139 | -52.041% |
| 2026-08-07 | 41.37 | 43.35 | 40.32 | 40.67 | +6.188% | 8 | 2,135 | -49.742% |
| 2026-08-06 | 39.81 | 40.70 | 38.30 | 38.30 | -0.364% | 16 | 2,123 | -46.632% |
| 2026-08-05 | 43.85 | 43.85 | 38.15 | 38.44 | -12.157% | 10 | 2,124 | -46.826% |
| 2026-08-04 | 43.26 | 44.35 | 41.35 | 43.76 | -12.040% | 33 | 2,122 | -53.291% |
| 2026-08-03 | 47.00 | 50.90 | 47.00 | 49.75 | +27.695% | 81 | 2,127 | -58.915% |
| 2026-07-31 | 33.65 | 40.00 | 32.35 | 38.96 | +105.269% | 154 | 2,145 | -47.536% |
| 2026-07-30 | 18.17 | 19.80 | 17.75 | 18.98 | +40.801% | 67 | 2,142 | +7.692% |
| 2026-07-29 | 14.26 | 15.32 | 13.48 | 13.48 | -9.953% | 21 | 2,148 | +51.632% |
| 2026-07-28 | 14.30 | 15.40 | 13.95 | 14.97 | -4.650% | 311 | 1,859 | +36.540% |
| 2026-07-27 | 16.90 | 17.00 | 15.35 | 15.70 | -0.946% | 62 | 1,815 | +30.191% |
| 2026-07-24 | 17.82 | 17.82 | 15.65 | 15.85 | -8.908% | 145 | 1,806 | +28.959% |
| 2026-07-23 | 19.20 | 19.55 | 16.98 | 17.40 | -25.673% | 254 | 1,660 | +17.471% |
| 2026-07-22 | 23.50 | 23.57 | 21.77 | 23.41 | -6.360% | 60 | 1,645 | -12.687% |
| 2026-07-21 | 25.45 | 25.57 | 24.80 | 25.00 | -7.029% | 21 | 1,637 | -18.240% |
| 2026-07-20 | 28.10 | 28.10 | 26.89 | 26.89 | +3.822% | 4 | 1,639 | -23.987% |
| 2026-07-17 | 24.35 | 26.40 | 24.35 | 25.90 | -4.074% | 15 | 1,629 | -21.081% |
| 2026-07-16 | 29.80 | 31.05 | 26.45 | 27.00 | -9.548% | 61 | 1,624 | -24.296% |
| 2026-07-15 | 28.62 | 31.35 | 28.62 | 29.85 | +14.368% | 58 | 1,635 | -31.524% |
| 2026-07-14 | 24.85 | 26.10 | 24.00 | 26.10 | -1.953% | 31 | 1,631 | -21.686% |
| 2026-07-13 | 26.35 | 27.25 | 26.35 | 26.62 | +3.984% | 457 | 1,699 | -23.216% |
| 2026-07-10 | 27.22 | 27.45 | 24.62 | 25.60 | -2.662% | 480 | 1,344 | -20.156% |
| 2026-07-09 | 21.40 | 26.30 | 21.28 | 26.30 | +10.504% | 46 | 1,341 | -22.281% |
| 2026-07-08 | 23.55 | 24.85 | 22.75 | 23.80 | -7.031% | 69 | 1,336 | -14.118% |
| 2026-07-07 | 26.70 | 26.95 | 24.06 | 25.60 | +0.156% | 119 | 1,334 | -20.156% |
| 2026-07-06 | 23.47 | 25.70 | 23.35 | 25.56 | +7.395% | 50 | 1,299 | -20.031% |
| 2026-07-02 | 24.03 | 26.15 | 23.80 | 23.80 | +0.422% | 37 | 1,298 | -14.118% |
| 2026-07-01 | 21.70 | 25.10 | 20.45 | 23.70 | +7.727% | 86 | 1,304 | -13.755% |
| 2026-06-30 | 22.30 | 23.25 | 21.40 | 22.00 | -3.930% | 176 | 1,361 | -7.091% |
| 2026-06-29 | 21.95 | 25.55 | 21.95 | 22.90 | +19.895% | 115 | 1,295 | -10.742% |
| 2026-06-26 | 17.32 | 19.10 | 16.80 | 19.10 | +13.152% | 50 | 1,281 | +7.016% |
| 2026-06-25 | 17.09 | 17.40 | 16.50 | 16.88 | -19.810% | 77 | 1,278 | +21.090% |
| 2026-06-24 | 19.45 | 23.50 | 19.00 | 21.05 | +6.582% | 141 | 1,150 | -2.898% |
| 2026-06-23 | 19.83 | 21.04 | 19.65 | 19.75 | -0.303% | 44 | 1,133 | +3.494% |
| 2026-06-22 | 22.80 | 23.35 | 19.68 | 19.81 | -23.514% | 89 | 1,108 | +3.180% |
| 2026-06-18 | 22.80 | 26.15 | 21.00 | 25.90 | +18.862% | 143 | 1,060 | -21.081% |
| 2026-06-17 | 24.40 | 24.40 | 21.79 | 21.79 | -16.449% | 45 | 1,051 | -6.196% |
| 2026-06-16 | 27.21 | 27.91 | 25.81 | 26.08 | +0.695% | 20 | 1,026 | -21.626% |
| 2026-06-15 | 27.00 | 27.07 | 25.90 | 25.90 | +15.625% | 528 | 548 | -21.081% |
| 2026-06-12 | 22.62 | 22.62 | 21.14 | 22.40 | -8.008% | 47 | 555 | -8.750% |
| 2026-06-11 | 22.90 | 24.65 | 21.35 | 24.35 | +6.378% | 34 | 568 | -16.057% |
| 2026-06-10 | 25.31 | 25.35 | 22.60 | 22.89 | -12.634% | 598 | 873 | -10.703% |
| 2026-06-09 | 27.83 | 29.30 | 25.00 | 26.20 | -0.380% | 19 | 868 | -21.985% |
| 2026-06-08 | 28.09 | 28.10 | 25.95 | 26.30 | -7.719% | 57 | 867 | -22.281% |
| 2026-06-05 | 31.80 | 31.97 | 28.40 | 28.50 | -11.076% | 14 | 872 | -28.281% |
| 2026-06-04 | 31.35 | 32.47 | 31.35 | 32.05 | +7.083% | 9 | 872 | -36.225% |
| 2026-06-03 | 32.92 | 32.92 | 28.99 | 29.93 | -11.971% | 44 | 853 | -31.707% |
| 2026-06-02 | 33.34 | 37.00 | 33.17 | 34.00 | -8.380% | 19 | 865 | -39.882% |
| 2026-06-01 | 39.31 | 39.50 | 37.11 | 37.11 | -15.812% | 13 | 860 | -44.921% |
| 2026-05-29 | 44.97 | 44.97 | 43.90 | 44.08 | -3.481% | 5 | 863 | -53.630% |
| 2026-05-28 | 45.02 | 45.67 | 44.65 | 45.67 | +4.772% | 4 | 861 | -55.244% |
| 2026-05-27 | 44.20 | 44.20 | 43.59 | 43.59 | +14.260% | 3 | 861 | -53.109% |
| 2026-05-26 | 41.60 | 41.60 | 37.87 | 38.15 | -8.094% | 16 | 860 | -46.422% |
| 2026-05-22 | 42.54 | 42.54 | 41.51 | 41.51 | +5.489% | 5 | 855 | -50.759% |
| 2026-05-20 | 39.35 | 39.35 | 39.35 | 39.35 | +10.286% | 1 | 855 | -48.056% |
| 2026-05-19 | 33.67 | 35.68 | 33.43 | 35.68 | -8.230% | 8 | 847 | -42.713% |
| 2026-05-18 | 38.88 | 38.88 | 38.88 | 38.88 | +2.451% | 6 | 853 | -47.428% |
| 2026-05-15 | 38.53 | 38.53 | 37.95 | 37.95 | -10.748% | 3 | 852 | -46.140% |
| 2026-05-14 | 43.10 | 43.10 | 42.30 | 42.52 | -3.539% | 8 | 851 | -51.929% |
| 2026-05-13 | 40.98 | 44.20 | 40.98 | 44.08 | +10.449% | 9 | 852 | -53.630% |
| 2026-05-12 | 40.29 | 40.29 | 39.91 | 39.91 | -8.985% | 9 | 846 | -48.785% |
| 2026-05-11 | 46.35 | 46.73 | 43.85 | 43.85 | -5.292% | 14 | 857 | -53.387% |
| 2026-05-08 | 46.49 | 46.80 | 46.30 | 46.30 | -2.588% | 11 | 864 | -55.853% |
| 2026-05-07 | 47.48 | 47.53 | 47.48 | 47.53 | -4.096% | 8 | 856 | -56.996% |
| 2026-05-06 | 46.91 | 50.00 | 46.91 | 49.56 | +3.682% | 6 | 853 | -58.757% |
| 2026-05-05 | 49.40 | 50.95 | 47.36 | 47.80 | +3.733% | 51 | 843 | -57.238% |
| 2026-05-04 | 46.25 | 49.00 | 45.38 | 46.08 | +5.326% | 5 | 845 | -55.642% |
| 2026-05-01 | 42.43 | 47.69 | 42.43 | 43.75 | +7.520% | 43 | 840 | -53.280% |
| 2026-04-30 | 47.90 | 47.90 | 36.73 | 40.69 | -3.464% | 12 | 839 | -49.767% |
| 2026-04-29 | 43.15 | 43.15 | 41.00 | 42.15 | +8.160% | 9 | 841 | -51.507% |
| 2026-04-28 | 39.20 | 39.20 | 38.00 | 38.97 | -3.563% | 19 | 832 | -47.549% |
| 2026-04-27 | 41.65 | 41.84 | 40.41 | 40.41 | -5.274% | 14 | 840 | -49.418% |
| 2026-04-24 | 39.12 | 42.66 | 39.05 | 42.66 | +20.543% | 154 | 933 | -52.086% |
| 2026-04-23 | 36.90 | 38.00 | 35.39 | 35.39 | -1.694% | 11 | 940 | -42.244% |
| 2026-04-22 | 34.75 | 36.00 | 34.75 | 36.00 | +7.463% | 21 | 928 | -43.222% |
| 2026-04-21 | 33.70 | 34.74 | 33.50 | 33.50 | +5.346% | 35 | 914 | -38.985% |
| 2026-04-20 | 32.60 | 32.60 | 30.10 | 31.80 | -5.216% | 29 | 911 | -35.723% |
| 2026-04-17 | 35.85 | 36.49 | 33.55 | 33.55 | +2.757% | 23 | 898 | -39.076% |
| 2026-04-16 | 33.11 | 33.11 | 30.10 | 32.65 | +0.123% | 25 | 886 | -37.397% |
| 2026-04-15 | 33.65 | 33.65 | 31.99 | 32.61 | -0.881% | 26 | 886 | -37.320% |
| 2026-04-14 | 31.16 | 34.92 | 31.04 | 32.90 | +23.221% | 171 | 811 | -37.872% |
| 2026-04-13 | 25.45 | 26.71 | 25.21 | 26.70 | +0.263% | 14 | 802 | -23.446% |
| 2026-04-10 | 25.15 | 28.09 | 25.10 | 26.63 | +12.315% | 60 | 802 | -23.244% |
| 2026-04-09 | 19.45 | 24.11 | 19.45 | 23.71 | +30.778% | 479 | 786 | -13.792% |
| 2026-04-08 | 17.72 | 18.13 | 16.86 | 18.13 | +20.066% | 19 | 431 | +12.741% |
| 2026-04-07 | 14.54 | 15.10 | 14.54 | 15.10 | +4.498% | 4 | 422 | +35.364% |
| 2026-04-06 | 14.47 | 14.47 | 14.45 | 14.45 | -2.497% | 3 | 418 | +41.453% |
| 2026-04-01 | 13.29 | 14.90 | 13.29 | 14.82 | +8.811% | 28 | 420 | +37.922% |
| 2026-03-31 | 12.90 | 13.62 | 12.30 | 13.62 | +22.152% | 12 | 406 | +50.073% |
| 2026-03-30 | 11.34 | 11.75 | 10.98 | 11.15 | +0.814% | 14 | 403 | +83.318% |
| 2026-03-27 | 11.00 | 11.22 | 10.97 | 11.06 | -23.194% | 26 | 399 | +84.810% |
| 2026-03-26 | 13.70 | 15.20 | 13.70 | 14.40 | -2.373% | 8 | 388 | +41.944% |
| 2026-03-25 | 14.50 | 14.75 | 14.50 | 14.75 | +13.812% | 4 | 383 | +38.576% |
| 2026-03-24 | 12.96 | 12.96 | 12.96 | 12.96 | -9.623% | 2 | 381 | +57.716% |
| 2026-03-23 | 14.23 | 14.60 | 14.23 | 14.34 | +15.738% | 110 | 381 | +42.538% |
| 2026-03-20 | 13.25 | 13.25 | 12.39 | 12.39 | -10.217% | 15 | 281 | +64.972% |
| 2026-03-19 | 13.78 | 13.83 | 13.42 | 13.80 | -3.833% | 13 | 271 | +48.116% |
| 2026-03-18 | 14.35 | 14.35 | 14.35 | 14.35 | -11.420% | 1 | 266 | +42.439% |
| 2026-03-17 | 15.65 | 16.20 | 15.55 | 16.20 | +15.302% | 35 | 266 | +26.173% |
| 2026-03-16 | 14.00 | 14.45 | 14.00 | 14.05 | -7.261% | 5 | 253 | +45.480% |
| 2026-03-13 | 15.00 | 15.15 | 15.00 | 15.15 | -1.623% | 2 | 251 | +34.917% |
| 2026-03-12 | 15.10 | 15.40 | 15.10 | 15.40 | -9.465% | 33 | 251 | +32.727% |
| 2026-03-11 | 17.01 | 17.01 | 17.01 | 17.01 | -0.816% | 1 | 231 | +20.165% |
| 2026-03-10 | 16.70 | 17.15 | 16.70 | 17.15 | -3.107% | 3 | 231 | +19.184% |
| 2026-03-06 | 18.38 | 18.39 | 17.70 | 17.70 | -11.500% | 19 | 244 | +15.480% |
| 2026-03-05 | 20.00 | 20.00 | 20.00 | 20.00 | +6.952% | 1 | 253 | +2.200% |
| 2026-03-04 | 18.70 | 18.70 | 18.70 | 18.70 | +24.667% | 10 | 254 | +9.305% |
| 2026-03-03 | 14.25 | 15.00 | 14.25 | 15.00 | -5.003% | 13 | 254 | +36.267% |
| 2026-02-27 | 14.80 | 15.79 | 14.80 | 15.79 | -2.950% | 57 | 266 | +29.449% |
| 2026-02-25 | 16.50 | 16.50 | 16.27 | 16.27 | +3.962% | 25 | 207 | +25.630% |
| 2026-02-24 | 15.65 | 15.65 | 15.65 | 15.65 | +8.304% | 1 | 207 | +30.607% |
| 2026-02-23 | 14.45 | 14.45 | 14.45 | 14.45 | -1.230% | 4 | 207 | +41.453% |
| 2026-02-20 | 14.63 | 14.63 | 14.63 | 14.63 | +2.667% | 1 | 203 | +39.713% |
| 2026-02-19 | 14.10 | 14.25 | 14.10 | 14.25 | -1.792% | 5 | 203 | +43.439% |
| 2026-02-18 | 14.05 | 14.57 | 14.05 | 14.51 | +10.342% | 5 | 198 | +40.868% |
| 2026-02-17 | 12.75 | 13.15 | 12.75 | 13.15 | +9.038% | 3 | 197 | +55.437% |
| 2026-02-13 | 12.68 | 12.68 | 12.06 | 12.06 | -0.904% | 18 | 180 | +69.486% |
| 2026-02-12 | 12.15 | 12.17 | 12.15 | 12.17 | -14.895% | 3 | 180 | +67.954% |
| 2026-02-11 | 14.50 | 14.50 | 14.30 | 14.30 | -9.950% | 5 | 182 | +42.937% |
| 2026-02-10 | 15.90 | 15.90 | 15.88 | 15.88 | -1.059% | 2 | 179 | +28.715% |
| 2026-02-09 | 15.75 | 17.25 | 15.75 | 16.05 | +1.198% | 12 | 178 | +27.352% |
| 2026-02-06 | 14.35 | 16.20 | 12.82 | 15.86 | -33.585% | 85 | 170 | +28.878% |
| 2026-02-05 | 25.33 | 25.33 | 23.88 | 23.88 | -15.319% | 26 | 135 | -14.405% |
| 2026-02-04 | 30.85 | 30.91 | 28.20 | 28.20 | -7.843% | 9 | 126 | -27.518% |
| 2026-02-03 | 30.96 | 31.35 | 30.04 | 30.60 | -9.441% | 37 | 122 | -33.203% |
| 2026-02-02 | 34.30 | 34.55 | 33.79 | 33.79 | +4.938% | 13 | 99 | -39.509% |
| 2026-01-30 | 32.70 | 32.90 | 32.20 | 32.20 | -2.395% | 5 | 99 | -36.522% |
| 2026-01-29 | 32.95 | 32.99 | 30.10 | 32.99 | -2.541% | 16 | 96 | -38.042% |
| 2026-01-28 | 35.35 | 35.35 | 32.95 | 33.85 | -2.393% | 39 | 80 | -39.616% |
| 2026-01-27 | 32.86 | 34.68 | 32.86 | 34.68 | +10.270% | 48 | 44 | -41.061% |
| 2026-01-26 | 31.45 | 31.45 | 31.45 | 31.45 | +11.644% | 2 | 25 | -35.008% |
| 2026-01-22 | 28.17 | 28.17 | 28.17 | 28.17 | +8.346% | 1 | 24 | -27.441% |
| 2026-01-21 | 26.00 | 26.00 | 26.00 | 26.00 | -2.366% | 1 | 24 | -21.385% |
| 2026-01-20 | 28.10 | 28.28 | 26.63 | 26.63 | -14.893% | 21 | 23 | -23.244% |
| 2026-01-15 | 30.94 | 31.29 | 30.94 | 31.29 | +3.165% | 6 | 12 | -34.676% |
| 2026-01-14 | 33.00 | 33.00 | 30.33 | 30.33 | 0.000% | 10 | 9 | -32.608% |