Dark

AMZN20261120C260
AMZN Nov 20 2026 260.00 Call (AMZN261120C00260000)
option OPRA

EOD

Jul 2, 2026

18.27+5.546%(+0.96)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	17.8000	19.5800	17.1000	18.2700	+5.546%	35	8,980	0.000%
2026-07-01	16.3000	18.7500	16.3000	17.3100	+7.316%	55	8,980	+5.546%
2026-06-30	16.2500	16.9000	15.7000	16.1300	-3.701%	135	8,992	+13.267%
2026-06-29	15.0000	20.0000	15.0000	16.7500	+24.074%	113	9,038	+9.075%
2026-06-26	11.9000	13.6000	11.6500	13.5000	+17.391%	58	9,058	+35.333%
2026-06-25	13.6000	13.6000	11.5000	11.5000	-20.962%	271	9,054	+58.870%
2026-06-24	14.5500	17.8000	14.5500	14.5500	+1.042%	4,761	9,071	+25.567%
2026-06-23	13.9600	15.1500	13.9600	14.4000	+2.128%	199	5,138	+26.875%
2026-06-22	17.0200	17.0200	14.0500	14.1000	-24.679%	136	5,025	+29.574%
2026-06-18	16.0000	19.4300	15.0000	18.7200	+17.367%	67	4,979	-2.404%
2026-06-17	17.7000	17.7000	15.9500	15.9500	-17.571%	179	4,979	+14.545%
2026-06-16	19.8700	20.2500	19.0900	19.3500	-1.677%	173	5,070	-5.581%
2026-06-15	19.9800	20.2500	19.3800	19.6800	+20.000%	42	5,069	-7.165%
2026-06-12	15.7500	16.8000	15.1300	16.4000	-11.351%	104	5,036	+11.402%
2026-06-11	16.1700	18.5000	15.8900	18.5000	+9.467%	78	5,046	-1.243%
2026-06-10	18.2500	18.3000	16.6900	16.9000	-14.257%	234	5,030	+8.107%
2026-06-09	22.1000	22.1000	18.3600	19.7100	-3.854%	71	4,977	-7.306%
2026-06-08	21.4400	21.4400	19.5000	20.5000	-6.178%	23	4,947	-10.878%
2026-06-05	24.7000	24.7000	21.8000	21.8500	-11.788%	60	4,942	-16.384%
2026-06-04	24.2000	25.2000	24.2000	24.7700	+10.432%	20	4,927	-26.241%
2026-06-03	25.3300	26.1500	22.0000	22.4300	-14.747%	70	4,923	-18.547%
2026-06-02	26.3200	29.1000	25.5000	26.3100	-10.874%	160	4,904	-30.559%
2026-06-01	30.6300	31.0700	28.9000	29.5200	-15.777%	183	4,791	-38.110%
2026-05-29	37.1000	37.1000	33.9500	35.0500	-5.270%	24	4,738	-47.874%
2026-05-28	33.8900	37.1700	32.5000	37.0000	+4.846%	20	4,752	-50.622%
2026-05-27	32.0000	35.8500	31.8800	35.2900	+13.037%	19	4,763	-48.229%
2026-05-26	32.6200	32.6500	29.2900	31.2200	-3.194%	156	4,755	-41.480%
2026-05-22	33.8000	33.8000	32.2500	32.2500	-0.463%	5	4,760	-43.349%
2026-05-21	30.0000	32.5500	30.0000	32.4000	+5.744%	8	4,757	-43.611%
2026-05-20	28.7000	31.5100	28.7000	30.6400	+11.825%	34	4,757	-40.372%
2026-05-19	28.2900	28.2900	25.5500	27.4000	-10.311%	82	4,748	-33.321%
2026-05-18	33.5000	33.5000	30.0700	30.5500	+0.659%	18	4,748	-40.196%
2026-05-15	29.4500	30.9200	29.4500	30.3500	-8.336%	48	4,748	-39.802%
2026-05-14	34.4500	34.4500	33.1100	33.1100	-4.993%	51	4,739	-44.820%
2026-05-13	31.4500	35.2500	31.4500	34.8500	+9.833%	23	4,733	-47.575%
2026-05-12	31.9300	31.9300	30.2900	31.7300	-8.559%	74	4,733	-42.420%
2026-05-11	36.7200	36.7200	34.7000	34.7000	-7.095%	7	4,733	-47.349%
2026-05-08	37.1400	37.3500	36.8000	37.3500	+2.949%	3	4,733	-51.084%
2026-05-07	37.8000	37.8000	36.2800	36.2800	-9.186%	35	4,731	-49.642%
2026-05-06	37.4800	40.3500	37.4700	39.9500	+4.938%	31	4,753	-54.268%
2026-05-05	39.9200	41.9500	37.8700	38.0700	+3.171%	62	4,748	-52.009%
2026-05-04	37.5600	40.0000	36.3000	36.9000	+4.533%	39	4,731	-50.488%
2026-05-01	32.0000	38.0500	32.0000	35.3000	+6.006%	72	4,714	-48.244%
2026-04-30	37.8800	37.8800	27.6300	33.3000	+0.909%	221	4,714	-45.135%
2026-04-29	30.0500	34.4700	29.9500	33.0000	+7.212%	154	4,710	-44.636%
2026-04-28	30.6000	31.7500	30.2700	30.7800	-4.172%	89	4,671	-40.643%
2026-04-27	33.4200	33.6600	31.9900	32.1200	-6.027%	104	4,670	-43.120%
2026-04-24	31.7800	34.2700	30.8000	34.1800	+18.352%	162	4,662	-46.548%
2026-04-23	28.3000	30.4000	27.8000	28.8800	+0.803%	98	4,677	-36.738%
2026-04-22	27.1200	28.6500	26.2700	28.6500	+8.113%	70	4,651	-36.230%
2026-04-21	27.0000	27.4600	26.5000	26.5000	+7.767%	25	4,632	-31.057%
2026-04-20	25.3500	25.3500	23.6000	24.5900	-5.785%	93	4,632	-25.702%
2026-04-17	28.8300	29.1000	26.0000	26.1000	+3.571%	260	4,615	-30.000%
2026-04-16	24.7000	25.7500	23.1000	25.2000	-2.288%	78	4,503	-27.500%
2026-04-15	25.2700	25.7900	24.9800	25.7900	-0.998%	90	4,505	-29.159%
2026-04-14	24.2300	27.5200	23.2200	26.0500	+28.706%	4,334	4,460	-29.866%
2026-04-13	19.1700	20.5500	19.1700	20.2400	-0.541%	106	2,801	-9.733%
2026-04-10	20.5000	21.4200	19.9900	20.3500	+14.006%	1,296	2,851	-10.221%
2026-04-09	14.5000	18.5700	14.2500	17.8500	+38.051%	123	1,697	+2.353%
2026-04-08	14.1500	14.1500	12.3500	12.9300	+19.171%	48	1,677	+41.299%
2026-04-07	10.3000	10.8500	10.3000	10.8500	+5.340%	4	1,666	+68.387%
2026-04-06	10.3500	10.4300	10.2500	10.3000	+5.102%	16	1,664	+77.379%
2026-04-02	10.2200	10.2200	9.8000	9.8000	-5.769%	3	1,661	+86.429%
2026-04-01	9.9200	10.7300	9.9200	10.4000	+7.216%	39	1,661	+75.673%
2026-03-31	9.1500	10.0500	8.7000	9.7000	+25.161%	38	1,661	+88.351%
2026-03-30	7.5800	8.4500	7.5800	7.7500	+1.307%	24	1,677	+135.742%
2026-03-27	8.4100	8.4100	7.6500	7.6500	-20.313%	55	1,678	+138.824%
2026-03-26	10.7500	11.1200	9.6000	9.6000	-9.005%	92	1,691	+90.313%
2026-03-25	10.4000	10.7500	10.2900	10.5500	+13.441%	131	1,687	+73.175%
2026-03-24	9.0500	9.4300	9.0500	9.3000	-8.103%	37	1,661	+96.452%
2026-03-23	10.1500	10.7000	10.1200	10.1200	+10.601%	17	1,636	+80.534%
2026-03-20	9.1500	9.5500	9.1500	9.1500	-4.687%	39	1,630	+99.672%
2026-03-19	9.8200	9.8200	9.5000	9.6000	-9.005%	27	1,627	+90.313%
2026-03-18	10.6500	10.6500	10.5500	10.5500	-10.593%	4	1,604	+73.175%
2026-03-17	11.3400	11.8000	11.3400	11.8000	+8.556%	15	1,603	+54.831%
2026-03-16	10.7700	10.8700	10.3000	10.8700	+3.131%	39	1,593	+68.077%
2026-03-13	11.0600	11.0800	10.5400	10.5400	-4.615%	1,650	1,584	+73.340%
2026-03-12	11.5900	11.5900	10.8500	11.0500	-8.070%	44	2,621	+65.339%
2026-03-11	12.6100	12.6100	12.0000	12.0200	-2.037%	6	2,605	+51.997%
2026-03-10	12.5000	12.5000	12.1500	12.2700	-2.619%	40	2,605	+48.900%
2026-03-09	11.8300	12.6000	11.4000	12.6000	-5.334%	622	2,633	+45.000%
2026-03-06	13.3200	13.3200	13.2000	13.3100	-11.267%	148	2,954	+37.265%
2026-03-05	14.8000	15.0000	14.2500	15.0000	+7.914%	25	2,951	+21.800%
2026-03-04	12.3000	13.9000	12.3000	13.9000	+20.346%	61	2,956	+31.439%
2026-03-03	10.4700	11.5500	10.1000	11.5500	-0.431%	12	2,986	+58.182%
2026-03-02	10.8000	11.6000	10.7000	11.6000	-4.132%	34	2,994	+57.500%
2026-02-27	12.0000	12.1000	11.8000	12.1000	+6.140%	20	3,004	+50.992%
2026-02-26	12.1000	12.1000	11.4000	11.4000	-6.939%	3	3,006	+60.263%
2026-02-25	12.1500	12.2500	12.1500	12.2500	+3.463%	4	3,003	+49.143%
2026-02-24	11.6500	11.9500	11.6500	11.8400	+9.124%	24	3,003	+54.307%
2026-02-23	11.7000	11.7000	10.6800	10.8500	-11.429%	4	3,002	+68.387%
2026-02-20	11.0000	12.4500	11.0000	12.2500	+15.023%	21	3,002	+49.143%
2026-02-19	10.2500	10.6500	10.2500	10.6500	-1.389%	4	2,999	+71.549%
2026-02-18	10.8000	11.1000	10.5500	10.8000	+11.340%	97	2,999	+69.167%
2026-02-17	9.0000	9.7500	9.0000	9.7000	+4.865%	112	2,998	+88.351%
2026-02-13	8.9600	9.5100	8.9500	9.2500	+0.763%	107	2,992	+97.514%
2026-02-12	10.3000	10.3000	9.1700	9.1800	-16.317%	560	2,992	+99.020%
2026-02-11	11.0500	11.2500	10.3500	10.9700	-3.263%	2,298	2,910	+66.545%
2026-02-10	13.0000	13.0000	11.3400	11.3400	-6.048%	10	763	+61.111%
2026-02-09	11.8500	12.0700	10.5400	12.0700	+5.692%	176	762	+51.367%
2026-02-06	11.1500	12.2000	9.3500	11.4200	-41.496%	711	666	+59.982%
2026-02-05	19.2600	19.6000	19.0300	19.5200	-16.403%	170	325	-6.404%
2026-02-04	23.5300	24.0000	23.3500	23.3500	-4.107%	8	231	-21.756%
2026-02-03	26.2200	26.2200	23.7000	24.3500	-9.142%	108	224	-24.969%
2026-02-02	26.5700	26.8000	26.5700	26.8000	+4.892%	3	131	-31.828%
2026-01-30	26.1500	26.7200	25.5500	25.5500	+0.196%	15	129	-28.493%
2026-01-29	25.1000	25.5000	24.1500	25.5000	-4.530%	9	123	-28.353%
2026-01-28	26.7500	26.7500	26.7100	26.7100	-3.400%	5	121	-31.599%
2026-01-27	24.9500	27.6500	24.9500	27.6500	+11.268%	32	116	-33.924%
2026-01-26	24.6800	24.8500	24.6100	24.8500	+1.222%	14	89	-26.479%
2026-01-23	22.1600	24.5500	22.1600	24.5500	+10.835%	22	88	-25.580%
2026-01-22	21.3000	22.3000	21.2500	22.1500	+11.307%	5	78	-17.517%
2026-01-21	20.6400	21.0000	19.6500	19.9000	-6.792%	19	76	-8.191%
2026-01-20	22.5500	22.5500	21.1500	21.3500	-12.320%	6	61	-14.426%
2026-01-15	25.3300	25.4200	24.3000	24.3500	+2.139%	9	57	-24.969%
2026-01-14	26.0500	26.0500	23.8400	23.8400	-19.132%	6	62	-23.364%
2026-01-12	29.5100	29.5500	29.3000	29.4800	0.000%	70	62	-38.026%