Dark

AMZN20261120C265
AMZN Nov 20 2026 265.00 Call (AMZN261120C00265000)
option OPRA

EOD

Aug 20, 2026

17.30-15.569%(-3.19)1,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.8000	19.3700	17.1000	17.3000	-15.569%	1,071	2,807	0.000%
2026-08-19	18.0100	20.6700	16.8000	20.4900	+20.885%	1,209	2,609	-15.569%
2026-08-18	17.5000	18.2200	16.0000	16.9500	-5.571%	371	2,406	+2.065%
2026-08-17	20.2600	20.2600	16.3600	17.9500	-4.267%	268	2,335	-3.621%
2026-08-14	20.1000	20.8000	18.6000	18.7500	-9.856%	525	2,316	-7.733%
2026-08-13	22.1000	23.2000	20.6400	20.8000	-8.330%	210	2,306	-16.827%
2026-08-12	23.5500	23.7300	22.3200	22.6900	-9.276%	84	2,306	-23.755%
2026-08-11	27.0900	27.0900	24.7200	25.0100	-14.496%	180	2,367	-30.828%
2026-08-10	27.8800	30.7800	27.8800	29.2500	+5.596%	249	2,338	-40.855%
2026-08-07	27.4900	30.3900	26.8000	27.7000	+7.157%	59	2,101	-37.545%
2026-08-06	26.9000	28.3000	25.6000	25.8500	-0.347%	15	2,096	-33.075%
2026-08-05	31.5600	31.5600	25.6500	25.9400	-15.916%	87	2,089	-33.308%
2026-08-04	30.0000	32.3300	30.0000	30.8500	-12.258%	48	2,073	-43.922%
2026-08-03	35.5500	36.5200	33.9000	35.1600	+32.180%	130	2,073	-50.796%
2026-07-31	21.0000	27.0000	21.0000	26.6000	+141.818%	302	2,054	-34.962%
2026-07-30	9.6800	12.5000	9.6800	11.0000	+33.333%	448	2,008	+57.273%
2026-07-29	8.1200	8.9000	7.7500	8.2500	-5.714%	25	2,273	+109.697%
2026-07-28	8.3900	9.1200	8.1000	8.7500	-5.609%	50	2,272	+97.714%
2026-07-27	9.9500	10.0300	9.1500	9.2700	-3.438%	185	2,277	+86.624%
2026-07-24	10.0500	10.1500	9.3500	9.6000	-9.348%	135	2,313	+80.208%
2026-07-23	11.9500	12.3600	10.5000	10.5900	-24.303%	52	2,302	+63.362%
2026-07-22	14.6900	14.7200	13.9900	13.9900	-13.106%	55	2,308	+23.660%
2026-07-21	16.7000	16.8000	16.1000	16.1000	-14.589%	44	2,324	+7.453%
2026-07-20	17.5000	18.9500	17.4200	18.8500	+7.102%	26	2,355	-8.223%
2026-07-17	17.6000	17.6000	17.6000	17.6000	-4.244%	8	2,348	-1.705%
2026-07-16	21.9700	21.9700	17.9800	18.3800	-9.902%	375	2,344	-5.876%
2026-07-15	18.8700	21.6200	18.8700	20.4000	+18.605%	483	2,286	-15.196%
2026-07-14	16.7600	17.2000	16.7600	17.2000	-1.658%	42	2,070	+0.581%
2026-07-13	17.3400	17.9500	17.0000	17.4900	+3.675%	141	2,028	-1.086%
2026-07-10	17.4700	17.4700	16.8500	16.8700	+6.907%	18	1,911	+2.549%
2026-07-09	14.8500	16.1400	14.8500	15.7800	+0.510%	7	1,900	+9.632%
2026-07-08	15.6500	15.7000	14.8400	15.7000	-7.375%	37	1,901	+10.191%
2026-07-07	17.4800	17.4800	16.1500	16.9500	+0.296%	16	1,901	+2.065%
2026-07-06	15.6000	16.9400	15.6000	16.9000	+1.137%	5	1,899	+2.367%
2026-07-02	16.1000	17.3500	16.1000	16.7100	-0.239%	13	1,894	+3.531%
2026-07-01	14.0000	16.7500	13.9500	16.7500	+17.958%	35	1,894	+3.284%
2026-06-30	14.6000	14.9500	14.2000	14.2000	-8.387%	72	1,898	+21.831%
2026-06-29	15.1500	16.6000	14.9900	15.5000	+41.294%	175	1,897	+11.613%
2026-06-26	10.6300	11.8500	9.9500	10.9700	-3.092%	38	1,874	+57.703%
2026-06-25	11.5000	11.5500	10.4000	11.3200	-16.458%	410	1,867	+52.827%
2026-06-24	13.1000	15.8400	13.1000	13.5500	+4.231%	89	1,551	+27.675%
2026-06-23	13.3200	13.7500	12.9800	13.0000	0.000%	61	1,553	+33.077%
2026-06-22	14.7000	14.7000	12.7500	13.0000	-22.156%	36	1,503	+33.077%
2026-06-18	13.7800	17.5500	13.7800	16.7000	+14.384%	12	1,482	+3.593%
2026-06-17	16.8100	16.8100	14.6000	14.6000	-16.714%	129	1,482	+18.493%
2026-06-16	17.3500	17.5300	17.3000	17.5300	-1.517%	7	1,441	-1.312%
2026-06-15	18.0000	18.1100	17.5000	17.8000	+19.463%	86	1,444	-2.809%
2026-06-12	13.5500	14.9500	13.5500	14.9000	-8.813%	41	1,390	+16.107%
2026-06-11	15.2000	16.5600	14.2500	16.3400	+7.007%	164	1,380	+5.875%
2026-06-10	15.7500	15.7500	15.1500	15.2700	-16.557%	62	1,476	+13.294%
2026-06-09	18.2000	18.5500	16.9000	18.3000	+2.521%	45	1,449	-5.464%
2026-06-08	19.4000	19.4000	17.8500	17.8500	-7.990%	19	1,446	-3.081%
2026-06-05	22.1000	22.4700	19.4000	19.4000	-13.778%	36	1,443	-10.825%
2026-06-04	22.5000	23.5000	22.5000	22.5000	+10.024%	117	1,427	-23.111%
2026-06-03	24.1000	24.1000	20.1600	20.4500	-16.531%	51	1,317	-15.403%
2026-06-02	24.5000	26.5000	23.4000	24.5000	-9.259%	113	1,318	-29.388%
2026-06-01	27.5000	28.9500	27.0000	27.0000	-16.227%	96	1,256	-35.926%
2026-05-29	33.3000	33.9400	31.8900	32.2300	-6.308%	57	1,199	-46.323%
2026-05-28	31.7000	34.4000	30.8500	34.4000	+3.056%	13	1,224	-49.709%
2026-05-27	30.5100	33.3800	30.5100	33.3800	+17.784%	21	1,222	-48.173%
2026-05-26	30.7000	30.7000	26.9000	28.3400	-5.217%	19	1,223	-38.956%
2026-05-22	30.8300	30.8500	29.9000	29.9000	-2.606%	24	1,206	-42.140%
2026-05-21	26.6400	30.7000	26.6400	30.7000	+10.036%	49	1,190	-43.648%
2026-05-20	26.4000	28.0200	26.0800	27.9000	+12.455%	71	1,190	-37.993%
2026-05-19	27.0500	27.0500	23.1000	24.8100	-10.948%	95	1,204	-30.270%
2026-05-18	27.5800	31.2000	27.5800	27.8600	-0.571%	9	1,204	-37.904%
2026-05-15	27.2800	28.0500	27.0000	28.0200	-7.464%	197	1,204	-38.258%
2026-05-14	30.8000	31.4000	30.2800	30.2800	-5.611%	62	1,365	-42.867%
2026-05-13	29.0000	32.3000	29.0000	32.0800	+10.127%	10	1,383	-46.072%
2026-05-12	29.8000	29.8000	27.7100	29.1300	-8.826%	76	1,383	-40.611%
2026-05-11	32.1400	33.9000	31.9500	31.9500	-7.338%	16	1,383	-45.853%
2026-05-08	33.7300	34.5800	33.7300	34.4800	+3.079%	35	1,355	-49.826%
2026-05-07	34.3500	34.6700	33.2800	33.4500	-9.153%	20	1,360	-48.281%
2026-05-06	34.6400	37.0500	34.5000	36.8200	+3.282%	22	1,363	-53.015%
2026-05-05	38.4500	38.4500	34.6000	35.6500	+5.473%	69	1,373	-51.473%
2026-05-04	34.3900	37.1800	33.5200	33.8000	+5.493%	39	1,379	-48.817%
2026-05-01	29.6300	35.5000	29.6300	32.0400	+5.708%	58	1,402	-46.005%
2026-04-30	32.8500	32.8500	24.7800	30.3100	+0.364%	56	1,402	-42.923%
2026-04-29	29.4500	32.1200	29.1700	30.2000	+6.450%	43	1,395	-42.715%
2026-04-28	27.9800	29.2000	27.7700	28.3700	-4.639%	32	1,389	-39.020%
2026-04-27	31.1000	31.1000	29.3500	29.7500	-5.556%	43	1,381	-41.849%
2026-04-24	29.5000	32.0000	28.1800	31.5000	+18.689%	247	1,368	-45.079%
2026-04-23	27.2200	27.8000	26.5400	26.5400	+2.077%	12	1,314	-34.815%
2026-04-22	25.0200	26.0000	24.9400	26.0000	+11.349%	79	1,312	-33.462%
2026-04-21	25.0000	25.0500	23.3000	23.3500	+3.548%	270	1,242	-25.910%
2026-04-20	23.2700	23.2700	21.3700	22.5500	-4.246%	140	1,265	-23.282%
2026-04-17	24.9600	26.6200	23.5500	23.5500	-0.212%	108	1,174	-26.539%
2026-04-16	23.0300	23.6000	21.4000	23.6000	+0.683%	64	1,126	-26.695%
2026-04-15	23.0500	23.5500	23.0500	23.4400	-1.305%	53	1,123	-26.195%
2026-04-14	20.4100	24.9600	20.3500	23.7500	+27.826%	433	1,092	-27.158%
2026-04-13	17.4700	18.5800	17.4700	18.5800	+0.378%	7	711	-6.889%
2026-04-10	18.4800	19.5000	18.1500	18.5100	+14.613%	60	709	-6.537%
2026-04-09	13.0500	16.5700	13.0500	16.1500	+35.373%	26	684	+7.121%
2026-04-08	12.7500	12.7500	10.7700	11.9300	+21.735%	58	690	+45.013%
2026-04-07	9.3300	9.8000	9.3300	9.8000	+5.946%	40	680	+76.531%
2026-04-06	8.8900	9.2500	8.8900	9.2500	+5.353%	3	677	+87.027%
2026-04-02	8.7800	8.7800	8.7800	8.7800	+2.093%	1	677	+97.039%
2026-03-31	7.6500	8.6000	7.6500	8.6000	+23.386%	38	677	+101.163%
2026-03-30	7.1500	7.4500	6.9700	6.9700	+2.500%	14	649	+148.207%
2026-03-27	7.3000	7.3000	6.8000	6.8000	-21.114%	6	641	+154.412%
2026-03-26	8.5500	9.2000	8.5500	8.6200	-7.312%	46	637	+100.696%
2026-03-25	9.5500	9.5500	9.2500	9.3000	+1.639%	10	635	+86.022%
2026-03-23	9.5000	9.5000	9.1500	9.1500	+11.585%	11	625	+89.071%
2026-03-20	8.6500	8.6500	8.2000	8.2000	-4.094%	5	625	+110.976%
2026-03-19	8.4800	8.7600	8.4000	8.5500	-10.000%	27	623	+102.339%
2026-03-18	9.5000	9.5000	9.3500	9.5000	-6.404%	54	599	+82.105%
2026-03-17	10.3000	10.3000	10.1000	10.1500	+9.730%	22	588	+70.443%
2026-03-16	9.4600	9.4600	9.1500	9.2500	-8.506%	79	577	+87.027%
2026-03-12	9.8000	10.2700	9.8000	10.1100	-3.714%	34	511	+71.118%
2026-03-11	10.5400	10.5400	10.3700	10.5000	-7.895%	5	510	+64.762%
2026-03-09	10.9000	11.4000	10.2500	11.4000	-7.317%	26	510	+51.754%
2026-03-06	12.7500	12.7500	12.1000	12.3000	+1.235%	103	497	+40.650%
2026-03-04	12.8000	12.8000	12.1500	12.1500	+18.306%	6	398	+42.387%
2026-03-03	9.5000	10.2700	9.5000	10.2700	-5.346%	119	399	+68.452%
2026-02-27	10.0000	10.8500	10.0000	10.8500	+1.307%	3	319	+59.447%
2026-02-26	10.7100	10.7100	10.7100	10.7100	+3.279%	1	317	+61.531%
2026-02-24	10.0000	10.3700	10.0000	10.3700	+5.279%	2	316	+66.827%
2026-02-23	9.8500	9.8500	9.8500	9.8500	-12.054%	1	314	+75.635%
2026-02-20	10.0500	11.2000	10.0000	11.2000	+13.937%	12	314	+54.464%
2026-02-19	10.0000	10.0000	9.8300	9.8300	-1.896%	12	302	+75.992%
2026-02-18	10.0900	10.1500	10.0200	10.0200	+18.580%	6	301	+72.655%
2026-02-17	8.2600	9.0000	7.8000	8.4500	-1.170%	107	299	+104.734%
2026-02-13	8.2000	8.6000	8.2000	8.5500	+1.786%	48	247	+102.339%
2026-02-12	9.0000	9.0500	8.4000	8.4000	-14.286%	14	247	+105.952%
2026-02-11	10.2800	10.2800	9.6000	9.8000	-7.634%	12	245	+76.531%
2026-02-10	10.6100	10.6100	10.6100	10.6100	-4.242%	2	240	+63.054%
2026-02-09	10.2500	11.4700	10.2500	11.0800	+8.627%	38	242	+56.137%
2026-02-06	9.0500	10.8500	8.5000	10.2000	-41.714%	26	218	+69.608%
2026-02-05	17.9500	18.0500	17.4600	17.5000	-21.875%	28	201	-1.143%
2026-02-03	26.1500	26.1500	21.9000	22.4000	-10.220%	71	216	-22.768%
2026-02-02	24.9400	24.9500	24.9400	24.9500	+11.733%	2	165	-30.661%
2026-01-29	22.3300	22.3300	22.3300	22.3300	-1.369%	1	164	-22.526%
2026-01-26	22.8500	22.9100	22.6400	22.6400	-0.396%	141	163	-23.587%
2026-01-23	21.2200	22.7500	21.2200	22.7300	+15.089%	17	23	-23.889%
2026-01-22	19.7500	19.7500	19.7500	19.7500	-4.266%	1	6	-12.405%
2026-01-20	20.6900	20.6900	20.6300	20.6300	-5.410%	2	6	-16.142%
2026-01-16	21.8000	21.8100	21.8000	21.8100	-3.067%	2	4	-20.679%
2026-01-15	22.5000	22.5000	22.5000	22.5000	+0.446%	1	4	-23.111%
2026-01-14	22.4000	22.4000	22.4000	22.4000	-16.293%	1	4	-22.768%
2026-01-12	26.7600	27.7900	26.7600	26.7600	0.000%	3	3	-35.351%