Dark

AMZN20261120C250
AMZN Nov 20 2026 250.00 Call (AMZN261120C00250000)
option OPRA

EOD

Aug 20, 2026

25.50-12.371%(-3.60)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.1700	27.1700	25.4100	25.5000	-12.371%	42	8,945	0.000%
2026-08-19	24.9000	29.1000	24.8500	29.1000	+16.168%	115	8,936	-12.371%
2026-08-18	24.1800	25.9200	24.1800	25.0500	-0.279%	27	8,940	+1.796%
2026-08-17	28.8000	28.8000	23.9400	25.1200	-6.269%	344	8,931	+1.513%
2026-08-14	28.8500	29.1500	26.8000	26.8000	-7.904%	34	8,670	-4.851%
2026-08-13	31.7200	32.0300	28.7500	29.1000	-5.057%	22	8,669	-12.371%
2026-08-12	33.5000	34.9000	30.6500	30.6500	-12.802%	74	8,669	-16.803%
2026-08-11	38.2600	38.2700	33.9700	35.1500	-9.547%	153	8,654	-27.454%
2026-08-10	37.5400	40.9200	37.3300	38.8600	+5.455%	66	8,592	-34.380%
2026-08-07	38.4200	38.5600	36.5000	36.8500	+4.037%	18	8,592	-30.801%
2026-08-06	36.4500	36.4500	35.0500	35.4200	+0.912%	16	8,593	-28.007%
2026-08-05	43.2900	43.4100	35.0000	35.1000	-11.942%	156	8,550	-27.350%
2026-08-04	39.7000	42.8000	38.5000	39.8600	-13.159%	75	8,472	-36.026%
2026-08-03	41.4800	47.6000	41.4800	45.9000	+28.392%	139	8,454	-44.444%
2026-07-31	30.8000	36.0500	29.2000	35.7500	+123.438%	938	8,462	-28.671%
2026-07-30	13.8000	17.7500	13.8000	16.0000	+33.445%	481	8,632	+59.375%
2026-07-29	12.3000	13.4500	11.8700	11.9900	-8.821%	250	8,665	+112.677%
2026-07-28	13.5000	13.7500	12.0000	13.1500	-1.866%	403	8,591	+93.916%
2026-07-27	15.3000	15.3000	13.3000	13.4000	-4.626%	469	8,296	+90.299%
2026-07-24	15.1000	15.1000	13.9500	14.0500	-9.820%	208	8,209	+81.495%
2026-07-23	17.0300	17.4400	15.2100	15.5800	-26.336%	562	8,220	+63.671%
2026-07-22	21.1000	22.2500	19.7800	21.1500	-5.791%	4,340	8,100	+20.567%
2026-07-21	23.1000	23.2700	22.3000	22.4500	-5.949%	1,001	4,013	+13.586%
2026-07-20	24.1400	25.6000	23.8700	23.8700	+1.574%	45	3,051	+6.829%
2026-07-17	22.6000	24.1000	22.6000	23.5000	-5.925%	33	3,035	+8.511%
2026-07-16	29.0000	29.0000	24.9800	24.9800	-9.852%	13	3,022	+2.082%
2026-07-15	26.3000	28.7200	25.9100	27.7100	+20.478%	204	3,018	-7.975%
2026-07-14	22.4000	23.1500	22.3000	23.0000	-2.003%	70	3,124	+10.870%
2026-07-13	23.5100	25.0500	23.0000	23.4700	+4.777%	81	3,123	+8.649%
2026-07-10	25.4500	25.8500	22.4000	22.4000	-6.080%	948	3,147	+13.839%
2026-07-09	19.5600	23.8500	19.5600	23.8500	+11.449%	49	3,113	+6.918%
2026-07-08	22.2500	22.3000	20.6500	21.4000	-7.559%	67	3,120	+19.159%
2026-07-07	24.1500	25.1300	22.0000	23.1500	+0.740%	156	3,096	+10.151%
2026-07-06	21.1900	23.5300	21.1900	22.9800	+2.224%	91	2,998	+10.966%
2026-07-02	22.0000	23.8900	21.8500	22.4800	+4.607%	67	3,028	+13.434%
2026-07-01	19.5500	22.5200	18.2600	21.4900	+8.426%	111	3,028	+18.660%
2026-06-30	19.2500	20.8000	19.1600	19.8200	-3.973%	81	3,018	+28.658%
2026-06-29	17.5500	24.0500	17.5500	20.6400	+23.224%	98	2,992	+23.547%
2026-06-26	14.8000	17.0000	14.8000	16.7500	+15.917%	89	3,016	+52.239%
2026-06-25	14.8000	16.2300	14.4500	14.4500	-18.130%	146	2,946	+76.471%
2026-06-24	19.2200	21.2900	17.6500	17.6500	-0.675%	585	2,940	+44.476%
2026-06-23	17.7000	18.3000	17.4200	17.7700	-0.225%	63	3,403	+43.500%
2026-06-22	20.9000	21.2800	17.5000	17.8100	-21.334%	956	3,355	+43.178%
2026-06-18	20.1600	23.7000	18.7600	22.6400	+16.103%	201	3,155	+12.633%
2026-06-17	22.8500	22.8500	19.5000	19.5000	-18.067%	358	3,155	+30.769%
2026-06-16	24.6900	25.2200	23.4500	23.8000	+1.062%	43	3,056	+7.143%
2026-06-15	23.7000	25.0000	23.3800	23.5500	+16.584%	73	3,058	+8.280%
2026-06-12	18.7000	20.6000	18.7000	20.2000	-4.941%	206	3,055	+26.238%
2026-06-11	20.0400	21.5500	19.1000	21.2500	+2.906%	68	3,042	+20.000%
2026-06-10	23.0500	23.0500	20.3700	20.6500	-12.759%	210	3,031	+23.487%
2026-06-09	26.2000	27.3000	22.8300	23.6700	-4.325%	138	2,974	+7.731%
2026-06-08	26.5000	26.5000	23.7000	24.7400	-2.675%	104	3,008	+3.072%
2026-06-05	29.8000	29.8000	25.3000	25.4200	-14.064%	123	2,958	+0.315%
2026-06-04	29.4400	29.8000	28.6500	29.5800	+9.353%	74	2,931	-13.793%
2026-06-03	30.8300	30.8300	26.2000	27.0500	-14.937%	683	2,945	-5.730%
2026-06-02	30.1500	33.9800	30.1500	31.8000	-7.153%	45	2,781	-19.811%
2026-06-01	35.5000	36.6300	34.2500	34.2500	-14.289%	73	2,762	-25.547%
2026-05-29	42.5000	43.6000	39.9600	39.9600	-5.106%	28	2,765	-36.186%
2026-05-28	39.9700	42.1100	39.9200	42.1100	+2.457%	5	2,771	-39.444%
2026-05-27	37.8500	41.1000	37.8500	41.1000	+12.326%	6	2,771	-37.956%
2026-05-26	38.4500	38.4500	34.8000	36.5900	-3.963%	209	2,771	-30.309%
2026-05-22	39.3000	39.3000	38.1000	38.1000	-2.132%	9	2,815	-33.071%
2026-05-21	35.7000	38.9300	34.5500	38.9300	+9.569%	16	2,817	-34.498%
2026-05-20	36.1800	36.9500	35.5300	35.5300	+10.171%	6	2,817	-28.230%
2026-05-19	32.5500	32.5500	30.8800	32.2500	-15.972%	13	2,816	-20.930%
2026-05-18	39.1300	39.1300	38.3800	38.3800	+5.643%	5	2,816	-33.559%
2026-05-15	35.5500	36.3300	35.0000	36.3300	-7.628%	12	2,816	-29.810%
2026-05-14	40.6000	41.2700	39.2500	39.3300	-4.073%	119	2,816	-35.164%
2026-05-13	37.8700	41.2500	37.3500	41.0000	+9.275%	46	2,802	-37.805%
2026-05-12	38.5500	38.5500	36.0500	37.5200	-6.200%	27	2,802	-32.036%
2026-05-11	42.3400	43.1300	40.0000	40.0000	-8.571%	208	2,802	-36.250%
2026-05-08	42.0000	43.8000	42.0000	43.7500	+2.579%	26	2,811	-41.714%
2026-05-07	46.1000	46.1000	42.4700	42.6500	-5.495%	16	2,800	-40.211%
2026-05-06	44.3400	46.3500	43.9900	45.1300	+1.302%	39	2,807	-43.497%
2026-05-05	46.6600	47.0800	44.5000	44.5500	+5.046%	48	2,798	-42.761%
2026-05-04	43.5000	45.6000	41.9000	42.4100	+3.112%	61	2,781	-39.873%
2026-05-01	39.3800	42.7500	39.3800	41.1300	+6.417%	343	2,592	-38.001%
2026-04-30	43.8800	44.7900	32.8200	38.6500	+1.231%	228	2,592	-34.023%
2026-04-29	35.4600	39.7500	35.4600	38.1800	+5.703%	125	2,566	-33.211%
2026-04-28	36.7300	37.0700	35.7100	36.1200	-3.371%	12	2,468	-29.402%
2026-04-27	39.3500	39.3500	37.3800	37.3800	-5.439%	42	2,464	-31.782%
2026-04-24	36.2000	39.7300	35.9200	39.5300	+18.353%	107	2,449	-35.492%
2026-04-23	33.8900	35.4000	33.0700	33.4000	-0.536%	39	2,474	-23.653%
2026-04-22	30.5400	33.6500	30.5400	33.5800	+11.487%	76	2,476	-24.062%
2026-04-21	31.9500	32.5000	30.1200	30.1200	+3.862%	24	2,424	-15.339%
2026-04-20	28.2900	29.0000	27.7400	29.0000	-4.762%	34	2,424	-12.069%
2026-04-17	33.8300	34.3300	30.4500	30.4500	+0.694%	149	2,427	-16.256%
2026-04-16	30.5100	30.5100	27.6000	30.2400	+0.834%	69	2,416	-15.675%
2026-04-15	30.7300	30.7300	29.4000	29.9900	-3.102%	92	2,402	-14.972%
2026-04-14	26.4500	32.3300	26.4500	30.9500	+23.553%	391	2,430	-17.609%
2026-04-13	23.1000	25.0500	23.0000	25.0500	+2.664%	73	2,391	+1.796%
2026-04-10	24.2000	25.8000	24.0000	24.4000	+10.758%	122	2,353	+4.508%
2026-04-09	17.4500	22.0300	17.4500	22.0300	+34.740%	411	2,358	+15.751%
2026-04-08	17.6000	17.6000	15.1000	16.3500	+20.221%	112	2,258	+55.963%
2026-04-07	12.9000	13.6000	12.3500	13.6000	+4.215%	12	2,197	+87.500%
2026-04-06	12.8500	13.0500	12.7000	13.0500	+7.585%	5	2,187	+95.402%
2026-04-02	12.7500	12.7500	12.1300	12.1300	-6.042%	4	2,188	+110.223%
2026-04-01	12.4500	13.4000	12.4500	12.9100	+6.694%	51	2,188	+97.521%
2026-03-31	11.0000	12.2000	10.9000	12.1000	+23.849%	46	2,171	+110.744%
2026-03-30	10.1000	10.5500	9.7700	9.7700	+0.722%	63	2,148	+161.003%
2026-03-27	11.5000	11.5000	9.7000	9.7000	-19.768%	42	2,123	+162.887%
2026-03-26	13.6500	13.7500	12.0900	12.0900	-8.409%	27	2,116	+110.918%
2026-03-25	12.9500	13.5000	12.9500	13.2000	+11.864%	11	2,103	+93.182%
2026-03-24	11.6500	11.9900	11.5500	11.8000	-7.813%	16	2,097	+116.102%
2026-03-23	12.9000	13.4000	12.8000	12.8000	+11.790%	60	2,093	+99.219%
2026-03-20	11.7500	11.8700	11.3000	11.4500	-7.287%	40	2,110	+122.707%
2026-03-19	12.1800	12.5000	11.7700	12.3500	-2.372%	38	2,088	+106.478%
2026-03-18	13.0900	13.0900	12.6500	12.6500	-12.759%	23	2,075	+101.581%
2026-03-17	13.9500	14.6000	13.9500	14.5000	+6.227%	21	2,055	+75.862%
2026-03-16	12.6800	13.8000	12.6800	13.6500	+8.333%	37	2,049	+86.813%
2026-03-13	13.7000	13.7000	12.6000	12.6000	-9.025%	1,381	2,023	+102.381%
2026-03-12	13.5500	13.8500	13.5500	13.8500	-5.461%	38	2,728	+84.116%
2026-03-11	15.6500	15.6500	14.6500	14.6500	-4.060%	12	2,704	+74.061%
2026-03-10	15.6000	15.6000	14.9400	15.2700	-0.196%	71	2,698	+66.994%
2026-03-09	14.4000	15.3500	14.1800	15.3000	-4.375%	507	2,678	+66.667%
2026-03-06	16.8500	16.8500	15.9000	16.0000	-11.748%	92	2,728	+59.375%
2026-03-05	18.0600	18.2000	17.2000	18.1300	+8.239%	69	2,785	+40.651%
2026-03-04	15.3900	16.8000	15.3900	16.7500	+19.217%	468	2,783	+52.239%
2026-03-03	12.9400	14.0500	12.3800	14.0500	+2.555%	116	2,856	+81.495%
2026-03-02	12.5000	13.8000	12.5000	13.7000	-4.530%	17	2,784	+86.131%
2026-02-27	13.6300	14.5000	13.6300	14.3500	+3.760%	39	2,784	+77.700%
2026-02-26	14.0000	14.0000	13.2000	13.8300	-6.237%	15	2,787	+84.382%
2026-02-25	14.7000	15.1800	14.5000	14.7500	+1.097%	408	2,387	+72.881%
2026-02-24	12.9300	14.5900	12.9300	14.5900	+10.530%	7	2,387	+74.777%
2026-02-23	13.2000	13.3000	12.7300	13.2000	-9.589%	17	2,386	+93.182%
2026-02-20	13.2500	15.1500	13.2500	14.6000	+13.178%	42	2,379	+74.658%
2026-02-19	12.9000	12.9000	12.9000	12.9000	-1.826%	2	2,371	+97.674%
2026-02-18	12.9000	13.5000	12.9000	13.1400	+9.958%	8	2,369	+94.064%
2026-02-17	11.3000	12.0000	10.7700	11.9500	+7.175%	36	2,367	+113.389%
2026-02-13	11.0000	11.5500	10.8000	11.1500	-0.446%	171	2,252	+128.700%
2026-02-12	12.3100	12.3100	11.1000	11.2000	-15.280%	52	2,252	+127.679%
2026-02-11	13.4000	13.6400	12.7000	13.2200	-4.411%	1,846	2,250	+92.890%
2026-02-10	14.0700	15.5100	13.8300	13.8300	-5.144%	466	862	+84.382%
2026-02-09	13.6200	15.5000	13.1500	14.5800	-2.082%	67	763	+74.897%
2026-02-06	11.4500	15.0000	11.4500	14.8900	-31.885%	254	736	+71.256%
2026-02-05	22.0000	23.4500	21.8600	21.8600	-17.665%	54	703	+16.651%
2026-02-04	28.1500	28.1500	26.3600	26.5500	-6.018%	118	668	-3.955%
2026-02-03	29.8000	29.8000	27.9800	28.2500	-8.871%	71	624	-9.735%
2026-02-02	29.8100	32.3500	29.8100	31.0000	+5.263%	129	565	-17.742%
2026-01-30	29.7500	29.7500	29.4500	29.4500	+5.179%	86	551	-13.413%
2026-01-29	29.1500	29.2300	28.0000	28.0000	-10.256%	21	465	-8.929%
2026-01-28	32.9500	33.3200	31.0200	31.2000	-3.166%	39	465	-18.269%
2026-01-27	28.5500	32.2200	28.5500	32.2200	+13.371%	106	455	-20.857%
2026-01-26	28.4000	29.0000	28.4000	28.4200	-0.629%	49	404	-10.274%
2026-01-23	27.7500	28.6000	27.7500	28.6000	+18.574%	6	371	-10.839%
2026-01-22	24.1200	24.1200	24.1200	24.1200	-3.520%	1	370	+5.721%
2026-01-21	22.9900	25.0000	22.9900	25.0000	+1.215%	5	370	+2.000%
2026-01-20	25.5000	26.3000	24.0500	24.7000	-12.225%	408	374	+3.239%
2026-01-16	28.3700	28.3700	28.1400	28.1400	-2.122%	5	178	-9.382%
2026-01-15	28.7100	28.8200	28.6500	28.7500	+2.496%	27	178	-11.304%
2026-01-14	28.0500	28.0500	28.0500	28.0500	-10.010%	1	177	-9.091%
2026-01-13	31.1700	31.1700	31.1700	31.1700	-8.324%	10	176	-18.191%
2026-01-12	33.6000	34.0200	33.6000	34.0000	0.000%	166	166	-25.000%