Dark

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

EOD

Aug 20, 2026

15.05-16.988%(-3.08)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.1500	16.9000	15.0500	15.0500	-16.988%	179	8,229	0.000%
2026-08-19	15.3000	18.3000	14.7000	18.1300	+23.166%	705	8,163	-16.988%
2026-08-18	15.1500	16.0000	13.9000	14.7200	-6.540%	3,277	7,923	+2.242%
2026-08-17	17.6300	18.1500	14.3800	15.7500	-3.670%	739	5,579	-4.444%
2026-08-14	18.3200	18.3200	16.3500	16.3500	-10.165%	994	5,368	-7.951%
2026-08-13	19.2800	20.7500	18.2000	18.2000	-8.081%	3,216	2,846	-17.308%
2026-08-12	21.9000	21.9000	19.6600	19.8000	-12.621%	206	2,846	-23.990%
2026-08-11	26.5500	26.8000	22.1000	22.6600	-13.047%	104	2,818	-33.583%
2026-08-10	24.1000	27.9500	24.1000	26.0600	+6.367%	61	2,808	-42.249%
2026-08-07	26.0000	27.0600	24.3000	24.5000	+2.941%	82	2,814	-38.571%
2026-08-06	24.1500	24.9000	22.9000	23.8000	-2.499%	120	2,807	-36.765%
2026-08-05	30.0700	30.0700	23.0000	24.4100	-13.286%	135	2,794	-38.345%
2026-08-04	25.5000	29.5000	25.5000	28.1500	-13.385%	66	2,737	-46.536%
2026-08-03	28.1900	33.4400	28.1900	32.5000	+39.186%	533	2,774	-53.692%
2026-07-31	19.5000	24.1400	19.0000	23.3500	+135.859%	1,161	2,782	-35.546%
2026-07-30	8.2000	11.0000	8.2000	9.9000	+27.742%	322	2,459	+52.020%
2026-07-29	7.0400	7.8000	6.7500	7.7500	+1.175%	290	2,382	+94.194%
2026-07-28	7.9000	7.9000	7.1000	7.6600	-3.038%	50	2,242	+96.475%
2026-07-27	8.8000	8.8000	7.8200	7.9000	-5.952%	109	2,217	+90.506%
2026-07-24	9.4500	9.4500	8.2000	8.4000	-10.638%	235	2,203	+79.167%
2026-07-23	10.5900	10.7000	9.2100	9.4000	-28.517%	126	2,120	+60.106%
2026-07-22	14.0900	14.0900	12.3000	13.1500	-8.997%	141	2,124	+14.449%
2026-07-21	14.6500	14.9500	14.3500	14.4500	-8.486%	67	2,179	+4.152%
2026-07-20	15.7000	16.9000	15.2500	15.7900	+5.267%	227	2,195	-4.687%
2026-07-17	14.9000	15.9000	14.9000	15.0000	-15.778%	32	2,279	+0.333%
2026-07-16	18.4400	19.4700	17.7300	17.8100	-4.759%	62	2,267	-15.497%
2026-07-15	16.4000	19.5000	16.4000	18.7000	+18.354%	191	2,259	-19.519%
2026-07-14	15.0000	15.8000	14.8700	15.8000	-1.126%	437	2,233	-4.747%
2026-07-13	15.6800	16.5900	15.6800	15.9800	+7.248%	67	2,536	-5.820%
2026-07-10	17.1000	17.1000	14.9000	14.9000	-4.487%	10	2,513	+1.007%
2026-07-09	13.2700	15.6000	13.2700	15.6000	+17.470%	14	2,510	-3.526%
2026-07-08	14.2000	14.2000	13.2800	13.2800	-12.918%	4	2,509	+13.328%
2026-07-07	16.3500	16.9000	14.3800	15.2500	+0.329%	37	2,507	-1.311%
2026-07-06	14.3000	15.6900	14.3000	15.2000	+3.401%	42	2,493	-0.987%
2026-07-02	15.1000	15.7500	14.5300	14.7000	+3.158%	64	2,496	+2.381%
2026-07-01	13.4000	15.1000	11.9800	14.2500	+11.502%	174	2,496	+5.614%
2026-06-30	13.1000	14.0300	12.4000	12.7800	-4.627%	74	2,554	+17.762%
2026-06-29	12.6200	16.4500	12.6200	13.4000	+36.041%	290	2,559	+12.313%
2026-06-26	10.0800	10.7500	9.7300	9.8500	+2.818%	41	2,506	+52.792%
2026-06-25	10.0000	10.3100	9.4000	9.5800	-18.329%	266	2,503	+57.098%
2026-06-24	11.2500	14.0700	11.2500	11.7300	-0.255%	237	2,379	+28.303%
2026-06-23	11.5000	12.4200	11.4500	11.7600	-0.508%	31	2,365	+27.976%
2026-06-22	14.1300	14.1300	11.5500	11.8200	-20.936%	487	2,350	+27.327%
2026-06-18	13.6000	16.0800	13.6000	14.9500	+18.182%	83	2,164	+0.669%
2026-06-17	14.6500	14.6500	12.6500	12.6500	-19.937%	831	2,164	+18.972%
2026-06-16	16.4500	17.0000	15.7000	15.8000	-1.863%	38	2,423	-4.747%
2026-06-15	15.6500	16.4700	15.6500	16.1000	+19.259%	108	2,454	-6.522%
2026-06-12	13.2600	13.5000	12.2000	13.5000	-8.907%	181	2,439	+11.481%
2026-06-11	13.0600	14.8200	12.6700	14.8200	+6.619%	66	2,348	+1.552%
2026-06-10	14.7000	14.7000	13.5800	13.9000	-14.198%	803	2,332	+8.273%
2026-06-09	17.5000	17.5000	15.2800	16.2000	-1.520%	133	2,114	-7.099%
2026-06-08	17.5500	17.9900	16.1500	16.4500	-6.375%	208	2,046	-8.511%
2026-06-05	19.7300	20.6000	17.5000	17.5700	-16.054%	50	1,931	-14.343%
2026-06-04	20.5000	21.0600	20.5000	20.9300	+13.442%	10	1,914	-28.094%
2026-06-03	20.8000	21.6500	18.2500	18.4500	-18.901%	127	1,909	-18.428%
2026-06-02	22.3600	24.3500	21.0500	22.7500	-8.081%	137	1,944	-33.846%
2026-06-01	25.4000	26.4500	24.5600	24.7500	-16.329%	142	1,941	-39.192%
2026-05-29	29.8300	32.0500	29.1600	29.5800	-6.688%	101	1,862	-49.121%
2026-05-28	30.5000	31.7000	27.7500	31.7000	+5.421%	90	1,817	-52.524%
2026-05-27	28.5000	30.6000	26.8600	30.0700	+13.686%	78	1,761	-49.950%
2026-05-26	27.9900	27.9900	24.8300	26.4500	-2.578%	52	1,750	-43.100%
2026-05-22	27.6400	28.3400	27.1500	27.1500	-3.826%	100	1,728	-44.567%
2026-05-21	24.2700	28.7000	24.2700	28.2300	+8.161%	252	1,533	-46.688%
2026-05-20	24.7500	26.1000	24.7000	26.1000	+14.725%	37	1,533	-42.337%
2026-05-19	23.7900	23.7900	21.0000	22.7500	-8.451%	77	1,531	-33.846%
2026-05-18	27.2900	27.2900	24.8500	24.8500	-3.345%	15	1,531	-39.437%
2026-05-15	25.4400	25.8500	25.0000	25.7100	-6.848%	44	1,531	-41.462%
2026-05-14	29.3000	29.3000	27.6000	27.6000	-8.427%	157	1,507	-45.471%
2026-05-13	26.0000	30.1400	26.0000	30.1400	+15.567%	94	1,397	-50.066%
2026-05-12	27.3900	27.8100	25.3500	26.0800	-11.232%	79	1,397	-42.293%
2026-05-11	29.6500	31.6000	29.3700	29.3800	-5.652%	40	1,397	-48.775%
2026-05-08	30.4000	31.7000	30.0000	31.1400	-0.192%	49	1,388	-51.670%
2026-05-07	33.5000	33.5000	31.0800	31.2000	-8.905%	156	1,368	-51.763%
2026-05-06	31.8900	34.7900	31.6000	34.2500	+4.421%	63	1,372	-56.058%
2026-05-05	33.8500	35.5000	32.5700	32.8000	+3.732%	39	1,374	-54.116%
2026-05-04	32.0000	34.3100	30.5000	31.6200	+6.143%	353	1,375	-52.404%
2026-05-01	29.5500	32.5500	29.5500	29.7900	+3.690%	91	1,281	-49.480%
2026-04-30	30.2500	30.2500	23.5900	28.7300	+3.718%	127	1,281	-47.616%
2026-04-29	25.8000	29.7100	25.8000	27.7000	+5.725%	434	1,277	-45.668%
2026-04-28	26.0200	26.5500	25.4900	26.2000	-4.554%	30	1,017	-42.557%
2026-04-27	28.8700	29.0000	27.4000	27.4500	-6.537%	124	1,016	-45.173%
2026-04-24	26.0000	29.4500	26.0000	29.3700	+20.864%	232	1,069	-48.757%
2026-04-23	24.2100	25.5700	23.9000	24.3000	+3.713%	22	970	-38.066%
2026-04-22	22.8700	23.4500	22.4000	23.4300	+9.742%	34	961	-35.766%
2026-04-21	23.5500	23.5500	21.2500	21.3500	+3.792%	101	947	-29.508%
2026-04-20	20.0000	20.6500	19.3200	20.5700	-5.425%	49	947	-26.835%
2026-04-17	23.5000	24.4600	21.7500	21.7500	+0.555%	262	938	-30.805%
2026-04-16	20.5000	21.6500	19.1300	21.6300	+0.839%	48	896	-30.421%
2026-04-15	21.9000	21.9000	21.0600	21.4500	-2.322%	25	859	-29.837%
2026-04-14	19.8000	23.3000	19.5700	21.9600	+33.984%	138	841	-31.466%
2026-04-13	16.5100	16.6000	15.6900	16.3900	-1.680%	64	754	-8.176%
2026-04-10	16.7200	17.9000	16.4000	16.6700	+13.247%	98	690	-9.718%
2026-04-09	11.5500	15.2200	10.7500	14.7200	+48.089%	112	607	+2.242%
2026-04-08	10.8200	10.8200	9.9400	9.9400	+19.042%	36	547	+51.408%
2026-04-07	7.7400	8.3500	7.7400	8.3500	+0.361%	16	520	+80.240%
2026-04-06	7.8100	8.3200	7.8100	8.3200	+2.716%	5	511	+80.889%
2026-04-01	8.1000	8.1000	8.1000	8.1000	+5.882%	1	508	+85.802%
2026-03-31	7.1300	7.7000	6.8400	7.6500	+25.410%	166	507	+96.732%
2026-03-30	6.3100	6.6500	6.1000	6.1000	-0.489%	19	609	+146.721%
2026-03-27	6.5000	6.5000	6.0100	6.1300	-25.244%	20	604	+145.514%
2026-03-26	8.7500	8.7500	8.2000	8.2000	-1.796%	6	600	+83.537%
2026-03-25	8.1900	8.3500	8.0500	8.3500	+16.620%	37	600	+80.240%
2026-03-24	7.2500	7.5000	7.1600	7.1600	-11.056%	6	589	+110.196%
2026-03-23	8.2000	8.4000	8.0500	8.0500	+11.034%	17	589	+86.957%
2026-03-20	7.7000	7.7000	7.2500	7.2500	-8.920%	34	579	+107.586%
2026-03-19	7.9800	7.9800	7.9600	7.9600	-7.977%	11	567	+89.070%
2026-03-18	8.6500	8.6500	8.6500	8.6500	-8.174%	1	559	+73.988%
2026-03-17	9.4200	9.4200	9.4200	9.4200	+13.906%	20	559	+59.766%
2026-03-16	8.4500	8.4500	8.1000	8.2700	+1.472%	28	579	+81.983%
2026-03-13	9.0700	9.0700	8.1500	8.1500	-10.440%	16	553	+84.663%
2026-03-12	9.2500	9.2500	8.9500	9.1000	-2.465%	44	548	+65.385%
2026-03-11	10.3000	10.3000	9.3300	9.3300	-9.417%	108	532	+61.308%
2026-03-10	10.3000	10.3000	10.3000	10.3000	+11.351%	1	494	+46.117%
2026-03-09	9.5000	9.5000	9.2500	9.2500	-14.352%	9	493	+62.703%
2026-03-06	11.5000	11.5000	10.8000	10.8000	-12.903%	11	491	+39.352%
2026-03-05	12.2000	12.4000	11.4500	12.4000	+8.772%	7	493	+21.371%
2026-03-04	11.0500	11.4000	11.0500	11.4000	+30.286%	4	490	+32.018%
2026-03-03	8.3600	8.7500	8.3500	8.7500	-6.915%	55	488	+72.000%
2026-03-02	9.4000	9.4000	9.4000	9.4000	+3.297%	1	434	+60.106%
2026-02-26	9.1000	9.1000	9.1000	9.1000	-11.220%	1	434	+65.385%
2026-02-25	10.1000	10.2500	9.8500	10.2500	+3.745%	5	435	+46.829%
2026-02-24	9.4200	9.8800	9.4200	9.8800	+10.391%	2	435	+52.328%
2026-02-23	8.9200	8.9800	8.8100	8.9500	-11.561%	73	435	+68.156%
2026-02-20	9.8400	10.3000	9.3000	10.1200	+16.188%	25	398	+48.715%
2026-02-19	8.7100	8.7100	8.7100	8.7100	-2.682%	1	387	+72.790%
2026-02-18	9.0800	9.3500	8.9500	8.9500	+11.875%	5	388	+68.156%
2026-02-17	7.1600	8.0000	7.1600	8.0000	+3.226%	8	386	+88.125%
2026-02-13	7.5600	7.7500	7.5600	7.7500	+0.649%	14	382	+94.194%
2026-02-12	8.3800	8.3800	7.4500	7.7000	-13.966%	17	382	+95.455%
2026-02-11	9.0100	9.0800	8.7500	8.9500	-9.137%	30	372	+68.156%
2026-02-10	10.8000	10.8000	9.8500	9.8500	-3.526%	300	364	+52.792%
2026-02-09	8.9000	10.4800	8.9000	10.2100	+4.933%	83	440	+47.405%
2026-02-06	7.8500	10.0100	7.8500	9.7300	-36.900%	11	406	+54.676%
2026-02-05	16.6000	16.6000	15.4200	15.4200	-27.023%	86	401	-2.399%
2026-02-04	21.1300	21.1300	21.1300	21.1300	+3.680%	2	381	-28.774%
2026-02-03	21.5500	21.5500	20.3800	20.3800	-13.017%	5	381	-26.153%
2026-02-02	21.4500	23.4300	21.4500	23.4300	+7.774%	5	379	-35.766%
2026-01-30	21.9500	22.8500	21.7400	21.7400	-2.511%	12	377	-30.773%
2026-01-29	20.7000	22.4500	20.7000	22.3000	-9.350%	301	374	-32.511%
2026-01-28	24.6000	24.6000	24.6000	24.6000	+4.237%	1	175	-38.821%
2026-01-27	23.6000	23.6000	23.6000	23.6000	+11.321%	5	176	-36.229%
2026-01-26	21.2500	21.2500	20.7000	21.2000	+3.163%	25	171	-29.009%
2026-01-23	19.8200	21.1300	19.6000	20.5500	+12.172%	12	173	-26.764%
2026-01-22	18.7400	18.7400	18.3200	18.3200	+5.896%	21	172	-17.849%
2026-01-21	16.6400	17.3000	16.6400	17.3000	-1.705%	3	163	-13.006%
2026-01-20	18.5000	18.5000	17.4600	17.6000	-14.355%	5	163	-14.489%
2026-01-15	20.5500	20.5500	20.5500	20.5500	-0.243%	12	161	-26.764%
2026-01-14	20.6000	20.6000	20.6000	20.6000	-6.449%	3	166	-26.942%
2026-01-13	22.0200	22.0200	22.0200	22.0200	-12.306%	1	165	-31.653%
2026-01-12	25.1900	25.3000	25.1100	25.1100	0.000%	170	164	-40.064%