Dark

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

EOD

Jul 2, 2026

22.48+4.607%(+0.99)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	22.0000	23.8900	21.8500	22.4800	+4.607%	67	3,028	0.000%
2026-07-01	19.5500	22.5200	18.2600	21.4900	+8.426%	111	3,028	+4.607%
2026-06-30	19.2500	20.8000	19.1600	19.8200	-3.973%	81	3,018	+13.421%
2026-06-29	17.5500	24.0500	17.5500	20.6400	+23.224%	98	2,992	+8.915%
2026-06-26	14.8000	17.0000	14.8000	16.7500	+15.917%	89	3,016	+34.209%
2026-06-25	14.8000	16.2300	14.4500	14.4500	-18.130%	146	2,946	+55.571%
2026-06-24	19.2200	21.2900	17.6500	17.6500	-0.675%	585	2,940	+27.365%
2026-06-23	17.7000	18.3000	17.4200	17.7700	-0.225%	63	3,403	+26.505%
2026-06-22	20.9000	21.2800	17.5000	17.8100	-21.334%	956	3,355	+26.221%
2026-06-18	20.1600	23.7000	18.7600	22.6400	+16.103%	201	3,155	-0.707%
2026-06-17	22.8500	22.8500	19.5000	19.5000	-18.067%	358	3,155	+15.282%
2026-06-16	24.6900	25.2200	23.4500	23.8000	+1.062%	43	3,056	-5.546%
2026-06-15	23.7000	25.0000	23.3800	23.5500	+16.584%	73	3,058	-4.544%
2026-06-12	18.7000	20.6000	18.7000	20.2000	-4.941%	206	3,055	+11.287%
2026-06-11	20.0400	21.5500	19.1000	21.2500	+2.906%	68	3,042	+5.788%
2026-06-10	23.0500	23.0500	20.3700	20.6500	-12.759%	210	3,031	+8.862%
2026-06-09	26.2000	27.3000	22.8300	23.6700	-4.325%	138	2,974	-5.027%
2026-06-08	26.5000	26.5000	23.7000	24.7400	-2.675%	104	3,008	-9.135%
2026-06-05	29.8000	29.8000	25.3000	25.4200	-14.064%	123	2,958	-11.566%
2026-06-04	29.4400	29.8000	28.6500	29.5800	+9.353%	74	2,931	-24.003%
2026-06-03	30.8300	30.8300	26.2000	27.0500	-14.937%	683	2,945	-16.895%
2026-06-02	30.1500	33.9800	30.1500	31.8000	-7.153%	45	2,781	-29.308%
2026-06-01	35.5000	36.6300	34.2500	34.2500	-14.289%	73	2,762	-34.365%
2026-05-29	42.5000	43.6000	39.9600	39.9600	-5.106%	28	2,765	-43.744%
2026-05-28	39.9700	42.1100	39.9200	42.1100	+2.457%	5	2,771	-46.616%
2026-05-27	37.8500	41.1000	37.8500	41.1000	+12.326%	6	2,771	-45.304%
2026-05-26	38.4500	38.4500	34.8000	36.5900	-3.963%	209	2,771	-38.562%
2026-05-22	39.3000	39.3000	38.1000	38.1000	-2.132%	9	2,815	-40.997%
2026-05-21	35.7000	38.9300	34.5500	38.9300	+9.569%	16	2,817	-42.255%
2026-05-20	36.1800	36.9500	35.5300	35.5300	+10.171%	6	2,817	-36.730%
2026-05-19	32.5500	32.5500	30.8800	32.2500	-15.972%	13	2,816	-30.295%
2026-05-18	39.1300	39.1300	38.3800	38.3800	+5.643%	5	2,816	-41.428%
2026-05-15	35.5500	36.3300	35.0000	36.3300	-7.628%	12	2,816	-38.123%
2026-05-14	40.6000	41.2700	39.2500	39.3300	-4.073%	119	2,816	-42.843%
2026-05-13	37.8700	41.2500	37.3500	41.0000	+9.275%	46	2,802	-45.171%
2026-05-12	38.5500	38.5500	36.0500	37.5200	-6.200%	27	2,802	-40.085%
2026-05-11	42.3400	43.1300	40.0000	40.0000	-8.571%	208	2,802	-43.800%
2026-05-08	42.0000	43.8000	42.0000	43.7500	+2.579%	26	2,811	-48.617%
2026-05-07	46.1000	46.1000	42.4700	42.6500	-5.495%	16	2,800	-47.292%
2026-05-06	44.3400	46.3500	43.9900	45.1300	+1.302%	39	2,807	-50.188%
2026-05-05	46.6600	47.0800	44.5000	44.5500	+5.046%	48	2,798	-49.540%
2026-05-04	43.5000	45.6000	41.9000	42.4100	+3.112%	61	2,781	-46.994%
2026-05-01	39.3800	42.7500	39.3800	41.1300	+6.417%	343	2,592	-45.344%
2026-04-30	43.8800	44.7900	32.8200	38.6500	+1.231%	228	2,592	-41.837%
2026-04-29	35.4600	39.7500	35.4600	38.1800	+5.703%	125	2,566	-41.121%
2026-04-28	36.7300	37.0700	35.7100	36.1200	-3.371%	12	2,468	-37.763%
2026-04-27	39.3500	39.3500	37.3800	37.3800	-5.439%	42	2,464	-39.861%
2026-04-24	36.2000	39.7300	35.9200	39.5300	+18.353%	107	2,449	-43.132%
2026-04-23	33.8900	35.4000	33.0700	33.4000	-0.536%	39	2,474	-32.695%
2026-04-22	30.5400	33.6500	30.5400	33.5800	+11.487%	76	2,476	-33.055%
2026-04-21	31.9500	32.5000	30.1200	30.1200	+3.862%	24	2,424	-25.365%
2026-04-20	28.2900	29.0000	27.7400	29.0000	-4.762%	34	2,424	-22.483%
2026-04-17	33.8300	34.3300	30.4500	30.4500	+0.694%	149	2,427	-26.174%
2026-04-16	30.5100	30.5100	27.6000	30.2400	+0.834%	69	2,416	-25.661%
2026-04-15	30.7300	30.7300	29.4000	29.9900	-3.102%	92	2,402	-25.042%
2026-04-14	26.4500	32.3300	26.4500	30.9500	+23.553%	391	2,430	-27.367%
2026-04-13	23.1000	25.0500	23.0000	25.0500	+2.664%	73	2,391	-10.259%
2026-04-10	24.2000	25.8000	24.0000	24.4000	+10.758%	122	2,353	-7.869%
2026-04-09	17.4500	22.0300	17.4500	22.0300	+34.740%	411	2,358	+2.043%
2026-04-08	17.6000	17.6000	15.1000	16.3500	+20.221%	112	2,258	+37.492%
2026-04-07	12.9000	13.6000	12.3500	13.6000	+4.215%	12	2,197	+65.294%
2026-04-06	12.8500	13.0500	12.7000	13.0500	+7.585%	5	2,187	+72.261%
2026-04-02	12.7500	12.7500	12.1300	12.1300	-6.042%	4	2,188	+85.326%
2026-04-01	12.4500	13.4000	12.4500	12.9100	+6.694%	51	2,188	+74.129%
2026-03-31	11.0000	12.2000	10.9000	12.1000	+23.849%	46	2,171	+85.785%
2026-03-30	10.1000	10.5500	9.7700	9.7700	+0.722%	63	2,148	+130.092%
2026-03-27	11.5000	11.5000	9.7000	9.7000	-19.768%	42	2,123	+131.753%
2026-03-26	13.6500	13.7500	12.0900	12.0900	-8.409%	27	2,116	+85.939%
2026-03-25	12.9500	13.5000	12.9500	13.2000	+11.864%	11	2,103	+70.303%
2026-03-24	11.6500	11.9900	11.5500	11.8000	-7.813%	16	2,097	+90.508%
2026-03-23	12.9000	13.4000	12.8000	12.8000	+11.790%	60	2,093	+75.625%
2026-03-20	11.7500	11.8700	11.3000	11.4500	-7.287%	40	2,110	+96.332%
2026-03-19	12.1800	12.5000	11.7700	12.3500	-2.372%	38	2,088	+82.024%
2026-03-18	13.0900	13.0900	12.6500	12.6500	-12.759%	23	2,075	+77.708%
2026-03-17	13.9500	14.6000	13.9500	14.5000	+6.227%	21	2,055	+55.034%
2026-03-16	12.6800	13.8000	12.6800	13.6500	+8.333%	37	2,049	+64.689%
2026-03-13	13.7000	13.7000	12.6000	12.6000	-9.025%	1,381	2,023	+78.413%
2026-03-12	13.5500	13.8500	13.5500	13.8500	-5.461%	38	2,728	+62.310%
2026-03-11	15.6500	15.6500	14.6500	14.6500	-4.060%	12	2,704	+53.447%
2026-03-10	15.6000	15.6000	14.9400	15.2700	-0.196%	71	2,698	+47.217%
2026-03-09	14.4000	15.3500	14.1800	15.3000	-4.375%	507	2,678	+46.928%
2026-03-06	16.8500	16.8500	15.9000	16.0000	-11.748%	92	2,728	+40.500%
2026-03-05	18.0600	18.2000	17.2000	18.1300	+8.239%	69	2,785	+23.993%
2026-03-04	15.3900	16.8000	15.3900	16.7500	+19.217%	468	2,783	+34.209%
2026-03-03	12.9400	14.0500	12.3800	14.0500	+2.555%	116	2,856	+60.000%
2026-03-02	12.5000	13.8000	12.5000	13.7000	-4.530%	17	2,784	+64.088%
2026-02-27	13.6300	14.5000	13.6300	14.3500	+3.760%	39	2,784	+56.655%
2026-02-26	14.0000	14.0000	13.2000	13.8300	-6.237%	15	2,787	+62.545%
2026-02-25	14.7000	15.1800	14.5000	14.7500	+1.097%	408	2,387	+52.407%
2026-02-24	12.9300	14.5900	12.9300	14.5900	+10.530%	7	2,387	+54.078%
2026-02-23	13.2000	13.3000	12.7300	13.2000	-9.589%	17	2,386	+70.303%
2026-02-20	13.2500	15.1500	13.2500	14.6000	+13.178%	42	2,379	+53.973%
2026-02-19	12.9000	12.9000	12.9000	12.9000	-1.826%	2	2,371	+74.264%
2026-02-18	12.9000	13.5000	12.9000	13.1400	+9.958%	8	2,369	+71.081%
2026-02-17	11.3000	12.0000	10.7700	11.9500	+7.175%	36	2,367	+88.117%
2026-02-13	11.0000	11.5500	10.8000	11.1500	-0.446%	171	2,252	+101.614%
2026-02-12	12.3100	12.3100	11.1000	11.2000	-15.280%	52	2,252	+100.714%
2026-02-11	13.4000	13.6400	12.7000	13.2200	-4.411%	1,846	2,250	+70.045%
2026-02-10	14.0700	15.5100	13.8300	13.8300	-5.144%	466	862	+62.545%
2026-02-09	13.6200	15.5000	13.1500	14.5800	-2.082%	67	763	+54.184%
2026-02-06	11.4500	15.0000	11.4500	14.8900	-31.885%	254	736	+50.974%
2026-02-05	22.0000	23.4500	21.8600	21.8600	-17.665%	54	703	+2.836%
2026-02-04	28.1500	28.1500	26.3600	26.5500	-6.018%	118	668	-15.330%
2026-02-03	29.8000	29.8000	27.9800	28.2500	-8.871%	71	624	-20.425%
2026-02-02	29.8100	32.3500	29.8100	31.0000	+5.263%	129	565	-27.484%
2026-01-30	29.7500	29.7500	29.4500	29.4500	+5.179%	86	551	-23.667%
2026-01-29	29.1500	29.2300	28.0000	28.0000	-10.256%	21	465	-19.714%
2026-01-28	32.9500	33.3200	31.0200	31.2000	-3.166%	39	465	-27.949%
2026-01-27	28.5500	32.2200	28.5500	32.2200	+13.371%	106	455	-30.230%
2026-01-26	28.4000	29.0000	28.4000	28.4200	-0.629%	49	404	-20.901%
2026-01-23	27.7500	28.6000	27.7500	28.6000	+18.574%	6	371	-21.399%
2026-01-22	24.1200	24.1200	24.1200	24.1200	-3.520%	1	370	-6.799%
2026-01-21	22.9900	25.0000	22.9900	25.0000	+1.215%	5	370	-10.080%
2026-01-20	25.5000	26.3000	24.0500	24.7000	-12.225%	408	374	-8.988%
2026-01-16	28.3700	28.3700	28.1400	28.1400	-2.122%	5	178	-20.114%
2026-01-15	28.7100	28.8200	28.6500	28.7500	+2.496%	27	178	-21.809%
2026-01-14	28.0500	28.0500	28.0500	28.0500	-10.010%	1	177	-19.857%
2026-01-13	31.1700	31.1700	31.1700	31.1700	-8.324%	10	176	-27.879%
2026-01-12	33.6000	34.0200	33.6000	34.0000	0.000%	166	166	-33.882%