Dark

AMZN20261120C255
AMZN Nov 20 2026 255.00 Call (AMZN261120C00255000)
option OPRA

EOD

Aug 20, 2026

22.33-12.431%(-3.17)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.0500	24.5000	22.2900	22.3300	-12.431%	293	2,097	0.000%
2026-08-19	22.7500	25.5000	22.7500	25.5000	+14.401%	95	1,928	-12.431%
2026-08-18	21.5100	23.1300	20.9000	22.2900	-1.633%	88	1,926	+0.179%
2026-08-17	24.2700	24.2700	21.2500	22.6600	-5.623%	156	1,928	-1.456%
2026-08-14	25.9500	25.9500	24.0100	24.0100	-9.906%	10	1,918	-6.997%
2026-08-13	27.8000	28.8700	26.0300	26.6500	-6.426%	116	1,916	-16.210%
2026-08-12	30.0000	30.0000	28.3000	28.4800	-11.000%	35	1,916	-21.594%
2026-08-11	35.3100	35.3100	30.9700	32.0000	-8.858%	15	1,902	-30.219%
2026-08-10	35.5400	37.1000	35.0500	35.1100	+4.650%	410	1,904	-36.400%
2026-08-07	35.5100	36.2500	33.2300	33.5500	+5.603%	28	1,514	-33.443%
2026-08-06	33.6300	33.6300	31.7700	31.7700	-0.094%	11	1,514	-29.714%
2026-08-05	40.0200	40.1500	31.7800	31.8000	-12.972%	38	1,516	-29.780%
2026-08-04	36.6200	37.6900	36.3600	36.5400	-12.058%	26	1,519	-38.889%
2026-08-03	39.8900	43.5000	39.8900	41.5500	+25.833%	134	1,516	-46.258%
2026-07-31	26.4300	33.0200	25.5000	33.0200	+135.857%	234	1,528	-32.374%
2026-07-30	14.1500	15.5100	14.0000	14.0000	+35.005%	70	1,523	+59.500%
2026-07-29	10.7600	11.9000	9.9900	10.3700	-10.603%	136	1,473	+115.333%
2026-07-28	11.5000	11.9500	10.7000	11.6000	-1.277%	38	1,444	+92.500%
2026-07-27	13.0000	13.1800	11.7500	11.7500	-5.165%	79	1,434	+90.043%
2026-07-24	13.3200	13.3200	12.2500	12.3900	-9.956%	252	1,444	+80.226%
2026-07-23	15.2500	15.2700	13.3500	13.7600	-24.809%	200	1,412	+62.282%
2026-07-22	20.5100	20.5100	17.5200	18.3000	-8.500%	235	1,358	+22.022%
2026-07-21	20.4500	20.9000	20.0000	20.0000	-13.457%	247	1,307	+11.650%
2026-07-20	21.7000	23.1100	21.7000	23.1100	+10.048%	17	1,259	-3.375%
2026-07-17	20.2500	22.2000	20.2500	21.0000	-6.375%	43	1,258	+6.333%
2026-07-16	26.2000	26.2900	22.4200	22.4300	-9.956%	58	1,244	-0.446%
2026-07-15	24.0900	26.3000	23.1500	24.9100	+13.848%	270	1,237	-10.357%
2026-07-14	20.3500	21.8800	20.2500	21.8800	-1.663%	15	1,211	+2.057%
2026-07-13	21.2000	22.2500	20.8800	22.2500	+8.010%	31	1,206	+0.360%
2026-07-10	23.1500	23.1500	20.6000	20.6000	+7.180%	31	1,190	+8.398%
2026-07-09	17.8500	19.2200	17.8500	19.2200	+0.470%	5	1,179	+16.181%
2026-07-08	18.7500	19.4000	18.7000	19.1300	-9.121%	13	1,176	+16.728%
2026-07-07	22.2500	22.7400	20.8000	21.0500	+0.525%	16	1,167	+6.081%
2026-07-06	18.9500	21.3000	18.7800	20.9400	+2.899%	12	1,173	+6.638%
2026-07-02	19.5000	21.5000	19.5000	20.3500	-1.070%	149	1,136	+9.730%
2026-07-01	16.9900	20.6500	16.9900	20.5700	+13.333%	13	1,136	+8.556%
2026-06-30	18.0500	18.7500	17.4000	18.1500	-1.892%	32	1,139	+23.030%
2026-06-29	20.0000	22.1300	18.3500	18.5000	+21.711%	81	1,132	+20.703%
2026-06-26	13.5500	15.2000	13.5500	15.2000	+14.372%	55	1,123	+46.908%
2026-06-25	13.1000	14.3200	13.0800	13.2900	-20.893%	175	1,152	+68.021%
2026-06-24	17.4500	19.4900	16.8000	16.8000	+5.329%	61	1,202	+32.917%
2026-06-23	16.3000	16.3000	15.9000	15.9500	+0.567%	18	1,190	+40.000%
2026-06-22	17.5000	17.5000	15.8600	15.8600	-21.872%	60	1,190	+40.794%
2026-06-18	17.0000	21.4500	17.0000	20.3000	+12.966%	69	1,151	+10.000%
2026-06-17	20.7900	20.9300	17.9700	17.9700	-22.107%	75	1,151	+24.263%
2026-06-16	21.8900	23.0700	21.4800	23.0700	+6.020%	22	1,115	-3.208%
2026-06-15	21.9900	22.6000	21.7600	21.7600	+18.907%	18	1,113	+2.619%
2026-06-12	16.8500	18.3000	16.8500	18.3000	-4.935%	24	1,118	+22.022%
2026-06-11	18.4200	19.2500	17.6600	19.2500	+2.122%	125	1,114	+16.000%
2026-06-10	19.9400	20.0100	18.5500	18.8500	-17.143%	166	1,010	+18.462%
2026-06-09	23.2000	23.2000	20.2800	22.7500	+5.324%	111	992	-1.846%
2026-06-08	23.6900	23.7800	21.3700	21.6000	-6.087%	24	976	+3.380%
2026-06-05	26.2000	26.9500	23.0000	23.0000	-14.593%	21	974	-2.913%
2026-06-04	26.4000	28.0000	26.4000	26.9300	+10.143%	38	973	-17.081%
2026-06-03	28.3000	28.9400	23.9000	24.4500	-15.193%	37	972	-8.671%
2026-06-02	29.6300	30.7500	27.9000	28.8300	-9.963%	75	970	-22.546%
2026-06-01	33.0200	33.6600	32.0000	32.0200	-15.892%	205	946	-30.262%
2026-05-29	39.9500	39.9500	37.9500	38.0700	-4.634%	9	813	-41.345%
2026-05-28	38.7500	39.9200	36.9200	39.9200	+5.889%	9	809	-44.063%
2026-05-27	37.2600	37.7000	37.2600	37.7000	+17.081%	3	805	-40.769%
2026-05-26	35.3700	35.4800	32.2000	32.2000	-11.148%	184	806	-30.652%
2026-05-22	36.0500	36.2400	35.7700	36.2400	-0.028%	3	832	-38.383%
2026-05-21	32.3400	36.2500	32.3400	36.2500	+10.451%	5	831	-38.400%
2026-05-20	31.1400	33.4800	30.6800	32.8200	+9.400%	13	831	-31.962%
2026-05-19	29.0300	30.0000	27.9200	30.0000	-11.374%	27	818	-25.567%
2026-05-18	33.8500	33.8500	33.8500	33.8500	+1.896%	1	818	-34.032%
2026-05-15	32.8000	33.2200	32.8000	33.2200	-8.736%	12	818	-32.781%
2026-05-14	36.6500	36.6500	36.4000	36.4000	-2.045%	3	808	-38.654%
2026-05-13	37.1600	37.1600	37.1600	37.1600	+10.104%	5	804	-39.909%
2026-05-12	34.0500	34.0500	33.7500	33.7500	-10.239%	4	804	-33.837%
2026-05-11	39.3400	39.4500	37.4500	37.6000	-5.385%	7	804	-40.612%
2026-05-08	40.4800	40.4800	39.7400	39.7400	+0.354%	5	800	-43.810%
2026-05-07	40.9500	40.9500	39.6000	39.6000	-8.439%	5	795	-43.611%
2026-05-06	40.8600	43.6500	40.7100	43.2500	+4.772%	14	797	-48.370%
2026-05-05	43.0400	43.0500	40.6500	41.2800	+2.584%	143	795	-45.906%
2026-05-04	39.5000	42.4900	39.0100	40.2400	+4.928%	24	753	-44.508%
2026-05-01	40.0000	41.2700	38.1600	38.3500	+5.444%	12	770	-41.773%
2026-04-30	36.8500	36.8500	30.6000	36.3700	+1.196%	82	770	-38.603%
2026-04-29	34.9500	35.9400	34.9500	35.9400	+8.090%	13	720	-37.869%
2026-04-28	32.6700	33.5200	32.6700	33.2500	-4.509%	18	707	-32.842%
2026-04-27	35.6000	35.6000	34.8200	34.8200	-5.509%	3	701	-35.870%
2026-04-24	34.1100	36.8500	33.1000	36.8500	+18.948%	85	699	-39.403%
2026-04-23	31.1000	33.0000	30.9500	30.9800	-0.065%	47	698	-27.921%
2026-04-22	28.9100	31.0000	28.9100	31.0000	+12.727%	23	703	-27.968%
2026-04-21	29.6000	29.7000	27.3000	27.5000	+3.774%	17	682	-18.800%
2026-04-20	27.5500	27.9100	25.3500	26.5000	-6.690%	45	682	-15.736%
2026-04-17	31.4600	31.4600	28.4000	28.4000	+2.453%	63	700	-21.373%
2026-04-16	25.6800	27.7500	24.9000	27.7200	-0.288%	100	663	-19.444%
2026-04-15	27.2600	27.8000	27.1500	27.8000	-0.891%	26	566	-19.676%
2026-04-14	26.0300	29.7300	25.5500	28.0500	+24.556%	131	548	-20.392%
2026-04-13	22.3500	22.5200	22.3400	22.5200	+1.213%	23	525	-0.844%
2026-04-10	22.8000	23.6000	21.8000	22.2500	+11.194%	91	522	+0.360%
2026-04-09	16.0000	20.0100	15.9500	20.0100	+41.413%	40	463	+11.594%
2026-04-08	13.8000	14.1500	13.6500	14.1500	+16.461%	49	461	+57.809%
2026-04-07	11.2500	12.1500	11.2500	12.1500	+5.929%	13	443	+83.786%
2026-04-01	11.2800	11.9500	11.2800	11.4700	+6.204%	15	452	+94.682%
2026-03-31	10.2500	10.9000	9.8000	10.8000	+25.000%	12	444	+106.759%
2026-03-30	9.0000	9.5000	8.6400	8.6400	-0.690%	6	446	+158.449%
2026-03-27	9.5300	9.5300	8.7000	8.7000	-20.257%	6	441	+156.667%
2026-03-26	12.0500	12.1000	10.8100	10.9100	-7.932%	47	444	+104.675%
2026-03-25	11.7000	11.9000	11.7000	11.8500	+12.750%	9	443	+88.439%
2026-03-24	10.3500	10.5100	10.3500	10.5100	-8.210%	20	437	+112.464%
2026-03-23	11.3500	11.4500	11.3500	11.4500	+11.707%	12	429	+95.022%
2026-03-20	10.6500	10.6500	10.2500	10.2500	-6.818%	72	428	+117.854%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-12.000%	1	413	+103.000%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+6.564%	1	414	+78.640%
2026-03-16	11.4000	11.7500	11.4000	11.7300	-6.160%	29	414	+90.367%
2026-03-12	12.7000	12.7000	12.3000	12.5000	-4.361%	34	414	+78.640%
2026-03-11	13.9500	13.9500	13.0700	13.0700	-3.897%	21	386	+70.849%
2026-03-10	13.9500	13.9500	13.5500	13.6000	-2.926%	30	378	+64.191%
2026-03-09	13.4100	14.0100	12.7000	14.0100	-11.329%	102	378	+59.386%
2026-03-06	15.8000	15.8000	15.8000	15.8000	-3.834%	1	378	+41.329%
2026-03-05	16.6500	16.6500	15.7100	16.4300	+11.769%	105	377	+35.910%
2026-03-04	13.6000	14.9000	13.6000	14.7000	+17.131%	21	376	+51.905%
2026-03-03	11.2500	12.5500	11.2500	12.5500	-0.238%	295	368	+77.928%
2026-03-02	12.4500	12.5800	12.4000	12.5800	-2.101%	13	95	+77.504%
2026-02-27	12.8500	12.8500	12.8500	12.8500	-4.247%	1	93	+73.774%
2026-02-25	13.4200	13.4200	13.4200	13.4200	-0.223%	4	93	+66.393%
2026-02-24	13.4500	13.4500	13.4500	13.4500	+12.270%	1	93	+66.022%
2026-02-23	12.2700	12.2700	11.4500	11.9800	-8.199%	8	92	+86.394%
2026-02-20	12.6200	13.8200	12.6200	13.0500	+9.664%	36	94	+71.111%
2026-02-19	11.8200	11.9000	11.8200	11.9000	-1.653%	4	87	+87.647%
2026-02-18	11.4000	12.1000	11.4000	12.1000	+13.615%	4	84	+84.545%
2026-02-17	10.0000	10.9200	10.0000	10.6500	+2.404%	18	84	+109.671%
2026-02-13	9.9000	10.4000	9.9000	10.4000	-1.422%	14	87	+114.712%
2026-02-12	10.7500	10.7500	9.9900	10.5500	-12.083%	22	87	+111.659%
2026-02-11	12.1200	12.1200	12.0000	12.0000	-7.193%	24	72	+86.083%
2026-02-10	13.6400	13.6400	12.9300	12.9300	-5.964%	2	68	+72.699%
2026-02-09	12.5000	13.7500	12.5000	13.7500	+5.526%	4	69	+62.400%
2026-02-06	10.9500	13.3800	10.7300	13.0300	-36.127%	23	72	+71.374%
2026-02-05	20.1500	21.2500	20.1500	20.4000	-22.639%	22	82	+9.461%
2026-02-04	26.3700	26.3700	26.3700	26.3700	+1.423%	1	62	-15.320%
2026-02-03	26.0000	26.0000	26.0000	26.0000	-11.111%	1	61	-14.115%
2026-02-02	29.7000	29.9000	29.2500	29.2500	+6.947%	34	62	-23.658%
2026-01-30	27.3500	27.3500	27.3500	27.3500	+2.052%	1	29	-18.355%
2026-01-29	26.3500	26.8000	26.3500	26.8000	-6.392%	2	28	-16.679%
2026-01-28	30.3500	30.8000	28.6300	28.6300	+8.859%	13	27	-22.005%
2026-01-27	26.3000	26.3000	26.3000	26.3000	-0.567%	1	16	-15.095%
2026-01-26	26.4500	26.4500	26.4500	26.4500	+1.109%	3	16	-15.577%
2026-01-23	26.1600	26.1600	26.1600	26.1600	+18.639%	1	14	-14.641%
2026-01-22	22.0500	22.0500	22.0500	22.0500	-9.963%	1	13	+1.270%
2026-01-20	24.5400	24.6400	24.0800	24.4900	-5.261%	7	12	-8.820%
2026-01-16	25.8500	25.8500	25.8500	25.8500	-0.385%	1	11	-13.617%
2026-01-14	25.7100	25.9500	25.7100	25.9500	-5.978%	12	11	-13.950%
2026-01-13	27.6000	27.6000	27.6000	27.6000	0.000%	1	1	-19.094%