Dark

AMZN20261120C270
AMZN Nov 20 2026 270.00 Call (AMZN261120C00270000)
option OPRA

EOD

Jul 2, 2026

14.70+3.158%(+0.45)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	15.1000	15.7500	14.5300	14.7000	+3.158%	64	2,496	0.000%
2026-07-01	13.4000	15.1000	11.9800	14.2500	+11.502%	174	2,496	+3.158%
2026-06-30	13.1000	14.0300	12.4000	12.7800	-4.627%	74	2,554	+15.023%
2026-06-29	12.6200	16.4500	12.6200	13.4000	+36.041%	290	2,559	+9.701%
2026-06-26	10.0800	10.7500	9.7300	9.8500	+2.818%	41	2,506	+49.239%
2026-06-25	10.0000	10.3100	9.4000	9.5800	-18.329%	266	2,503	+53.445%
2026-06-24	11.2500	14.0700	11.2500	11.7300	-0.255%	237	2,379	+25.320%
2026-06-23	11.5000	12.4200	11.4500	11.7600	-0.508%	31	2,365	+25.000%
2026-06-22	14.1300	14.1300	11.5500	11.8200	-20.936%	487	2,350	+24.365%
2026-06-18	13.6000	16.0800	13.6000	14.9500	+18.182%	83	2,164	-1.672%
2026-06-17	14.6500	14.6500	12.6500	12.6500	-19.937%	831	2,164	+16.206%
2026-06-16	16.4500	17.0000	15.7000	15.8000	-1.863%	38	2,423	-6.962%
2026-06-15	15.6500	16.4700	15.6500	16.1000	+19.259%	108	2,454	-8.696%
2026-06-12	13.2600	13.5000	12.2000	13.5000	-8.907%	181	2,439	+8.889%
2026-06-11	13.0600	14.8200	12.6700	14.8200	+6.619%	66	2,348	-0.810%
2026-06-10	14.7000	14.7000	13.5800	13.9000	-14.198%	803	2,332	+5.755%
2026-06-09	17.5000	17.5000	15.2800	16.2000	-1.520%	133	2,114	-9.259%
2026-06-08	17.5500	17.9900	16.1500	16.4500	-6.375%	208	2,046	-10.638%
2026-06-05	19.7300	20.6000	17.5000	17.5700	-16.054%	50	1,931	-16.335%
2026-06-04	20.5000	21.0600	20.5000	20.9300	+13.442%	10	1,914	-29.766%
2026-06-03	20.8000	21.6500	18.2500	18.4500	-18.901%	127	1,909	-20.325%
2026-06-02	22.3600	24.3500	21.0500	22.7500	-8.081%	137	1,944	-35.385%
2026-06-01	25.4000	26.4500	24.5600	24.7500	-16.329%	142	1,941	-40.606%
2026-05-29	29.8300	32.0500	29.1600	29.5800	-6.688%	101	1,862	-50.304%
2026-05-28	30.5000	31.7000	27.7500	31.7000	+5.421%	90	1,817	-53.628%
2026-05-27	28.5000	30.6000	26.8600	30.0700	+13.686%	78	1,761	-51.114%
2026-05-26	27.9900	27.9900	24.8300	26.4500	-2.578%	52	1,750	-44.423%
2026-05-22	27.6400	28.3400	27.1500	27.1500	-3.826%	100	1,728	-45.856%
2026-05-21	24.2700	28.7000	24.2700	28.2300	+8.161%	252	1,533	-47.928%
2026-05-20	24.7500	26.1000	24.7000	26.1000	+14.725%	37	1,533	-43.678%
2026-05-19	23.7900	23.7900	21.0000	22.7500	-8.451%	77	1,531	-35.385%
2026-05-18	27.2900	27.2900	24.8500	24.8500	-3.345%	15	1,531	-40.845%
2026-05-15	25.4400	25.8500	25.0000	25.7100	-6.848%	44	1,531	-42.824%
2026-05-14	29.3000	29.3000	27.6000	27.6000	-8.427%	157	1,507	-46.739%
2026-05-13	26.0000	30.1400	26.0000	30.1400	+15.567%	94	1,397	-51.228%
2026-05-12	27.3900	27.8100	25.3500	26.0800	-11.232%	79	1,397	-43.635%
2026-05-11	29.6500	31.6000	29.3700	29.3800	-5.652%	40	1,397	-49.966%
2026-05-08	30.4000	31.7000	30.0000	31.1400	-0.192%	49	1,388	-52.794%
2026-05-07	33.5000	33.5000	31.0800	31.2000	-8.905%	156	1,368	-52.885%
2026-05-06	31.8900	34.7900	31.6000	34.2500	+4.421%	63	1,372	-57.080%
2026-05-05	33.8500	35.5000	32.5700	32.8000	+3.732%	39	1,374	-55.183%
2026-05-04	32.0000	34.3100	30.5000	31.6200	+6.143%	353	1,375	-53.510%
2026-05-01	29.5500	32.5500	29.5500	29.7900	+3.690%	91	1,281	-50.655%
2026-04-30	30.2500	30.2500	23.5900	28.7300	+3.718%	127	1,281	-48.834%
2026-04-29	25.8000	29.7100	25.8000	27.7000	+5.725%	434	1,277	-46.931%
2026-04-28	26.0200	26.5500	25.4900	26.2000	-4.554%	30	1,017	-43.893%
2026-04-27	28.8700	29.0000	27.4000	27.4500	-6.537%	124	1,016	-46.448%
2026-04-24	26.0000	29.4500	26.0000	29.3700	+20.864%	232	1,069	-49.949%
2026-04-23	24.2100	25.5700	23.9000	24.3000	+3.713%	22	970	-39.506%
2026-04-22	22.8700	23.4500	22.4000	23.4300	+9.742%	34	961	-37.260%
2026-04-21	23.5500	23.5500	21.2500	21.3500	+3.792%	101	947	-31.148%
2026-04-20	20.0000	20.6500	19.3200	20.5700	-5.425%	49	947	-28.537%
2026-04-17	23.5000	24.4600	21.7500	21.7500	+0.555%	262	938	-32.414%
2026-04-16	20.5000	21.6500	19.1300	21.6300	+0.839%	48	896	-32.039%
2026-04-15	21.9000	21.9000	21.0600	21.4500	-2.322%	25	859	-31.469%
2026-04-14	19.8000	23.3000	19.5700	21.9600	+33.984%	138	841	-33.060%
2026-04-13	16.5100	16.6000	15.6900	16.3900	-1.680%	64	754	-10.311%
2026-04-10	16.7200	17.9000	16.4000	16.6700	+13.247%	98	690	-11.818%
2026-04-09	11.5500	15.2200	10.7500	14.7200	+48.089%	112	607	-0.136%
2026-04-08	10.8200	10.8200	9.9400	9.9400	+19.042%	36	547	+47.887%
2026-04-07	7.7400	8.3500	7.7400	8.3500	+0.361%	16	520	+76.048%
2026-04-06	7.8100	8.3200	7.8100	8.3200	+2.716%	5	511	+76.683%
2026-04-01	8.1000	8.1000	8.1000	8.1000	+5.882%	1	508	+81.481%
2026-03-31	7.1300	7.7000	6.8400	7.6500	+25.410%	166	507	+92.157%
2026-03-30	6.3100	6.6500	6.1000	6.1000	-0.489%	19	609	+140.984%
2026-03-27	6.5000	6.5000	6.0100	6.1300	-25.244%	20	604	+139.804%
2026-03-26	8.7500	8.7500	8.2000	8.2000	-1.796%	6	600	+79.268%
2026-03-25	8.1900	8.3500	8.0500	8.3500	+16.620%	37	600	+76.048%
2026-03-24	7.2500	7.5000	7.1600	7.1600	-11.056%	6	589	+105.307%
2026-03-23	8.2000	8.4000	8.0500	8.0500	+11.034%	17	589	+82.609%
2026-03-20	7.7000	7.7000	7.2500	7.2500	-8.920%	34	579	+102.759%
2026-03-19	7.9800	7.9800	7.9600	7.9600	-7.977%	11	567	+84.673%
2026-03-18	8.6500	8.6500	8.6500	8.6500	-8.174%	1	559	+69.942%
2026-03-17	9.4200	9.4200	9.4200	9.4200	+13.906%	20	559	+56.051%
2026-03-16	8.4500	8.4500	8.1000	8.2700	+1.472%	28	579	+77.751%
2026-03-13	9.0700	9.0700	8.1500	8.1500	-10.440%	16	553	+80.368%
2026-03-12	9.2500	9.2500	8.9500	9.1000	-2.465%	44	548	+61.538%
2026-03-11	10.3000	10.3000	9.3300	9.3300	-9.417%	108	532	+57.556%
2026-03-10	10.3000	10.3000	10.3000	10.3000	+11.351%	1	494	+42.718%
2026-03-09	9.5000	9.5000	9.2500	9.2500	-14.352%	9	493	+58.919%
2026-03-06	11.5000	11.5000	10.8000	10.8000	-12.903%	11	491	+36.111%
2026-03-05	12.2000	12.4000	11.4500	12.4000	+8.772%	7	493	+18.548%
2026-03-04	11.0500	11.4000	11.0500	11.4000	+30.286%	4	490	+28.947%
2026-03-03	8.3600	8.7500	8.3500	8.7500	-6.915%	55	488	+68.000%
2026-03-02	9.4000	9.4000	9.4000	9.4000	+3.297%	1	434	+56.383%
2026-02-26	9.1000	9.1000	9.1000	9.1000	-11.220%	1	434	+61.538%
2026-02-25	10.1000	10.2500	9.8500	10.2500	+3.745%	5	435	+43.415%
2026-02-24	9.4200	9.8800	9.4200	9.8800	+10.391%	2	435	+48.785%
2026-02-23	8.9200	8.9800	8.8100	8.9500	-11.561%	73	435	+64.246%
2026-02-20	9.8400	10.3000	9.3000	10.1200	+16.188%	25	398	+45.257%
2026-02-19	8.7100	8.7100	8.7100	8.7100	-2.682%	1	387	+68.772%
2026-02-18	9.0800	9.3500	8.9500	8.9500	+11.875%	5	388	+64.246%
2026-02-17	7.1600	8.0000	7.1600	8.0000	+3.226%	8	386	+83.750%
2026-02-13	7.5600	7.7500	7.5600	7.7500	+0.649%	14	382	+89.677%
2026-02-12	8.3800	8.3800	7.4500	7.7000	-13.966%	17	382	+90.909%
2026-02-11	9.0100	9.0800	8.7500	8.9500	-9.137%	30	372	+64.246%
2026-02-10	10.8000	10.8000	9.8500	9.8500	-3.526%	300	364	+49.239%
2026-02-09	8.9000	10.4800	8.9000	10.2100	+4.933%	83	440	+43.976%
2026-02-06	7.8500	10.0100	7.8500	9.7300	-36.900%	11	406	+51.079%
2026-02-05	16.6000	16.6000	15.4200	15.4200	-27.023%	86	401	-4.669%
2026-02-04	21.1300	21.1300	21.1300	21.1300	+3.680%	2	381	-30.431%
2026-02-03	21.5500	21.5500	20.3800	20.3800	-13.017%	5	381	-27.870%
2026-02-02	21.4500	23.4300	21.4500	23.4300	+7.774%	5	379	-37.260%
2026-01-30	21.9500	22.8500	21.7400	21.7400	-2.511%	12	377	-32.383%
2026-01-29	20.7000	22.4500	20.7000	22.3000	-9.350%	301	374	-34.081%
2026-01-28	24.6000	24.6000	24.6000	24.6000	+4.237%	1	175	-40.244%
2026-01-27	23.6000	23.6000	23.6000	23.6000	+11.321%	5	176	-37.712%
2026-01-26	21.2500	21.2500	20.7000	21.2000	+3.163%	25	171	-30.660%
2026-01-23	19.8200	21.1300	19.6000	20.5500	+12.172%	12	173	-28.467%
2026-01-22	18.7400	18.7400	18.3200	18.3200	+5.896%	21	172	-19.760%
2026-01-21	16.6400	17.3000	16.6400	17.3000	-1.705%	3	163	-15.029%
2026-01-20	18.5000	18.5000	17.4600	17.6000	-14.355%	5	163	-16.477%
2026-01-15	20.5500	20.5500	20.5500	20.5500	-0.243%	12	161	-28.467%
2026-01-14	20.6000	20.6000	20.6000	20.6000	-6.449%	3	166	-28.641%
2026-01-13	22.0200	22.0200	22.0200	22.0200	-12.306%	1	165	-33.243%
2026-01-12	25.1900	25.3000	25.1100	25.1100	0.000%	170	164	-41.458%