Dark

AMZN20261120C275
AMZN Nov 20 2026 275.00 Call (AMZN261120C00275000)
option OPRA

EOD

Aug 20, 2026

13.37-16.176%(-2.58)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.4600	14.9500	13.2000	13.3700	-16.176%	310	11,685	0.000%
2026-08-19	13.9000	16.2000	12.7700	15.9500	+24.318%	941	11,657	-16.176%
2026-08-18	13.2500	14.0500	12.1000	12.8300	-6.691%	580	11,661	+4.209%
2026-08-17	14.6000	14.6300	12.5500	13.7500	-5.368%	2,055	11,797	-2.764%
2026-08-14	15.9500	16.1000	14.3500	14.5300	-10.031%	1,385	12,017	-7.983%
2026-08-13	16.9000	18.2700	16.0000	16.1500	-6.916%	632	11,393	-17.214%
2026-08-12	19.6200	19.6200	17.3500	17.3500	-14.532%	3,042	11,393	-22.939%
2026-08-11	23.0300	23.0300	19.5100	20.3000	-13.983%	751	9,744	-34.138%
2026-08-10	22.6200	25.0500	21.5000	23.6000	+6.787%	86	9,291	-43.347%
2026-08-07	23.5000	24.4500	21.7500	22.1000	+4.739%	142	9,300	-39.502%
2026-08-06	22.0000	23.0000	20.6100	21.1000	-3.653%	767	9,289	-36.635%
2026-08-05	27.1100	27.9000	20.9000	21.9000	-11.515%	935	9,468	-38.950%
2026-08-04	24.2300	26.5200	23.8500	24.7500	-16.244%	391	8,814	-45.980%
2026-08-03	26.0000	30.5100	26.0000	29.5500	+38.407%	250	8,762	-54.755%
2026-07-31	18.1000	22.0000	18.1000	21.3500	+148.256%	1,301	8,809	-37.377%
2026-07-30	6.9500	9.6500	6.9500	8.6000	+48.276%	5,247	8,465	+55.465%
2026-07-29	5.8300	6.7500	5.8000	5.8000	-11.988%	192	13,473	+130.517%
2026-07-28	6.6000	6.9200	6.0000	6.5900	-3.796%	270	13,515	+102.883%
2026-07-27	7.7100	7.8300	6.8000	6.8500	-5.517%	167	13,518	+95.182%
2026-07-24	8.0000	8.0000	7.1500	7.2500	-11.908%	1,039	13,527	+84.414%
2026-07-23	9.3500	9.4500	8.2000	8.2300	-30.956%	584	12,695	+62.454%
2026-07-22	12.2000	12.2000	10.8000	11.9200	-6.510%	64	12,677	+12.164%
2026-07-21	13.0500	13.3000	12.7000	12.7500	-9.253%	56	12,693	+4.863%
2026-07-20	14.9200	14.9200	13.9000	14.0500	+2.405%	3	12,717	-4.840%
2026-07-17	13.4300	14.1500	13.4300	13.7200	-7.919%	13	12,715	-2.551%
2026-07-16	17.3500	17.6500	14.6400	14.9000	-11.573%	20	12,713	-10.268%
2026-07-15	15.8500	17.7000	15.6500	16.8500	+18.662%	456	12,709	-20.653%
2026-07-14	13.1500	14.2500	13.1000	14.2000	-4.698%	47	12,355	-5.845%
2026-07-13	14.1700	14.9000	14.1700	14.9000	+7.971%	38	12,319	-10.268%
2026-07-10	15.6000	15.6200	13.2700	13.8000	+2.071%	381	12,310	-3.116%
2026-07-09	12.1000	13.5200	12.0500	13.5200	+7.901%	88	12,252	-1.109%
2026-07-08	12.8000	12.8000	12.1000	12.5300	-10.179%	26	12,168	+6.704%
2026-07-07	15.2100	15.2100	13.0000	13.9500	+2.198%	26	12,187	-4.158%
2026-07-06	12.3000	13.7800	12.3000	13.6500	-1.444%	36	12,181	-2.051%
2026-07-02	14.0300	14.0300	13.8500	13.8500	+8.798%	6	12,156	-3.466%
2026-07-01	12.1000	13.2000	12.1000	12.7300	+11.667%	52	12,156	+5.027%
2026-06-30	11.7500	12.4500	11.1500	11.4000	-9.163%	104	12,162	+17.281%
2026-06-29	11.0600	14.1000	11.0600	12.5500	+40.695%	29	12,147	+6.534%
2026-06-26	8.4500	9.4000	8.4500	8.9200	+4.941%	15	12,142	+49.888%
2026-06-25	9.0500	9.2500	8.4000	8.5000	-21.659%	58	12,142	+57.294%
2026-06-24	9.9000	12.5800	9.9000	10.8500	+2.358%	97	12,130	+23.226%
2026-06-23	11.0500	11.1000	10.4000	10.6000	-0.282%	7	12,110	+26.132%
2026-06-22	12.3500	12.3500	10.2900	10.6300	-21.259%	133	12,105	+25.776%
2026-06-18	11.7500	14.5000	11.2000	13.5000	+16.480%	16	12,169	-0.963%
2026-06-17	13.5000	13.5500	11.5900	11.5900	-18.552%	84	12,169	+15.358%
2026-06-16	14.8900	15.4500	14.1200	14.2300	-1.181%	21	12,136	-6.044%
2026-06-15	14.7500	14.9500	14.2200	14.4000	+19.502%	54	12,145	-7.153%
2026-06-12	11.4100	12.1000	10.9700	12.0500	-10.409%	28	12,136	+10.954%
2026-06-11	12.2100	13.4500	11.3100	13.4500	+8.206%	2,016	12,128	-0.595%
2026-06-10	14.0200	14.0200	12.2500	12.4300	-18.492%	167	12,126	+7.562%
2026-06-09	16.5300	16.5300	13.7500	15.2500	+1.870%	42	12,034	-12.328%
2026-06-08	15.5500	15.6500	14.7000	14.9700	-5.967%	20	12,034	-10.688%
2026-06-05	18.1000	18.8500	15.9200	15.9200	-15.589%	25	12,038	-16.018%
2026-06-04	19.0000	19.2500	18.3600	18.8600	+7.771%	100	12,047	-29.109%
2026-06-03	19.5100	19.5100	16.5000	17.5000	-12.892%	246	12,040	-23.600%
2026-06-02	20.6500	22.4200	19.3500	20.0900	-10.671%	1,081	12,055	-33.449%
2026-06-01	24.7500	24.7500	22.2500	22.4900	-18.218%	120	11,024	-40.551%
2026-05-29	27.6200	29.0900	26.6200	27.5000	-5.401%	61	10,952	-51.382%
2026-05-28	27.2000	29.5000	26.1000	29.0700	+6.250%	128	10,944	-54.008%
2026-05-27	24.8000	28.4500	24.8000	27.3600	+13.527%	58	10,942	-51.133%
2026-05-26	24.6200	24.6200	22.8500	24.1000	-3.213%	7	10,928	-44.523%
2026-05-22	26.1500	26.2000	24.7200	24.9000	-2.238%	55	10,900	-46.305%
2026-05-21	22.3000	26.4000	22.3000	25.4700	+8.660%	27	10,887	-47.507%
2026-05-20	21.7800	23.7000	21.7800	23.4400	+20.205%	30	10,887	-42.961%
2026-05-19	22.4000	22.4000	19.2700	19.5000	-17.617%	27	10,866	-31.436%
2026-05-18	25.8500	25.8500	23.6700	23.6700	+1.024%	8	10,866	-43.515%
2026-05-15	22.7500	23.5800	22.7200	23.4300	-7.865%	189	10,866	-42.936%
2026-05-14	26.7700	27.5000	25.4300	25.4300	-7.695%	63	10,880	-47.424%
2026-05-13	24.0100	27.5500	24.0100	27.5500	+12.817%	46	10,829	-51.470%
2026-05-12	24.5000	24.5000	23.0400	24.4200	-7.849%	53	10,829	-45.250%
2026-05-11	27.5800	29.2100	26.5000	26.5000	-9.956%	1,031	10,829	-49.547%
2026-05-08	27.5500	29.5500	27.5500	29.4300	+5.107%	1,039	11,829	-54.570%
2026-05-07	30.5700	30.5700	28.0000	28.0000	-10.112%	54	10,831	-52.250%
2026-05-06	29.8400	31.8000	29.4700	31.1500	+3.248%	70	10,846	-57.079%
2026-05-05	32.8400	32.8400	29.8300	30.1700	+4.757%	169	10,836	-55.684%
2026-05-04	29.1200	31.9000	28.1700	28.8000	+4.537%	93	10,795	-53.576%
2026-05-01	26.2100	29.5300	26.2100	27.5500	+6.289%	114	10,753	-51.470%
2026-04-30	30.2200	30.2200	21.0000	25.9200	+0.817%	179	10,753	-48.418%
2026-04-29	25.0000	27.3000	24.7000	25.7100	+8.025%	39	10,714	-47.997%
2026-04-28	23.8500	24.5700	23.8000	23.8000	-6.447%	87	10,701	-43.824%
2026-04-27	26.8500	26.9700	25.4000	25.4400	-6.229%	44	10,719	-47.445%
2026-04-24	24.7200	27.1500	24.6000	27.1300	+20.044%	211	10,703	-50.719%
2026-04-23	22.0500	23.7700	21.4500	22.6000	+4.485%	623	10,603	-40.841%
2026-04-22	19.9600	21.6300	19.9600	21.6300	+11.957%	12	10,485	-38.188%
2026-04-21	20.9800	21.0700	19.3200	19.3200	+2.493%	160	10,477	-30.797%
2026-04-20	18.2700	18.8500	18.0000	18.8500	-7.598%	40	10,477	-29.072%
2026-04-17	21.1500	22.4000	20.4000	20.4000	+3.817%	133	10,468	-34.461%
2026-04-16	18.7500	19.9000	17.9000	19.6500	+1.289%	60	10,369	-31.959%
2026-04-15	19.9300	19.9500	19.3000	19.4000	-3.626%	53	10,325	-31.082%
2026-04-14	18.1900	21.0500	17.7700	20.1300	+32.609%	90	10,281	-33.582%
2026-04-13	14.7500	15.3000	14.7500	15.1800	-1.107%	338	10,218	-11.924%
2026-04-10	14.0000	16.2600	14.0000	15.3500	+16.997%	55	9,912	-12.899%
2026-04-09	10.5000	13.1200	10.4000	13.1200	+48.753%	273	9,871	+1.905%
2026-04-08	9.1100	9.4500	8.8000	8.8200	+18.708%	9,661	9,856	+51.587%
2026-04-07	6.8500	7.4800	6.8500	7.4300	+1.088%	57	1,238	+79.946%
2026-04-01	7.0500	7.5700	7.0500	7.3500	+8.088%	313	1,220	+81.905%
2026-03-31	6.5000	6.8000	6.1500	6.8000	+21.429%	191	1,166	+96.618%
2026-03-30	5.6000	5.7500	5.5500	5.6000	+2.004%	8	1,041	+138.750%
2026-03-27	6.2000	6.2000	5.4900	5.4900	-20.319%	13	1,037	+143.534%
2026-03-26	7.8500	7.8500	6.8900	6.8900	-7.517%	6	1,032	+94.049%
2026-03-25	7.4000	7.4500	7.1000	7.4500	+15.504%	108	1,029	+79.463%
2026-03-24	6.6500	6.6500	6.4500	6.4500	-12.602%	7	925	+107.287%
2026-03-23	7.2500	7.5000	7.2500	7.3800	+13.538%	18	928	+81.165%
2026-03-20	6.6000	6.8500	6.5000	6.5000	-2.256%	19	923	+105.692%
2026-03-19	6.9300	6.9300	6.6500	6.6500	-9.524%	6	908	+101.053%
2026-03-18	7.9500	7.9500	7.3500	7.3500	-12.915%	5	905	+81.905%
2026-03-17	8.2000	8.4400	8.0000	8.4400	+13.594%	24	902	+58.412%
2026-03-16	7.5500	7.5500	7.3500	7.4300	-1.197%	42	900	+79.946%
2026-03-13	8.1200	8.1200	7.5000	7.5200	-9.069%	4	860	+77.793%
2026-03-12	8.3500	8.3500	8.1000	8.2700	-2.706%	54	858	+61.669%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-5.556%	24	807	+57.294%
2026-03-10	9.2500	9.2500	9.0000	9.0000	+7.784%	11	783	+48.556%
2026-03-09	8.5000	8.5000	8.3500	8.3500	-22.326%	11	792	+60.120%
2026-03-05	10.7600	10.7600	10.7500	10.7500	+2.871%	44	800	+24.372%
2026-03-04	10.1200	10.4500	9.9500	10.4500	+24.405%	456	756	+27.943%
2026-03-03	7.9000	8.4000	7.9000	8.4000	+6.734%	122	793	+59.167%
2026-03-02	7.8700	7.8700	7.8700	7.8700	-9.540%	2	682	+69.886%
2026-02-27	8.7200	8.7300	8.7000	8.7000	+6.098%	50	684	+53.678%
2026-02-26	8.8100	8.8100	8.2000	8.2000	-10.966%	7	651	+63.049%
2026-02-25	9.2100	9.2200	9.2100	9.2100	+5.862%	401	245	+45.168%
2026-02-24	8.5500	8.7000	8.5500	8.7000	+8.075%	2	245	+53.678%
2026-02-23	7.8500	8.0500	7.8500	8.0500	-12.022%	22	243	+66.087%
2026-02-20	9.1000	9.3500	8.9200	9.1500	+9.581%	9	241	+46.120%
2026-02-18	8.5000	8.5000	8.2200	8.3500	+15.172%	7	237	+60.120%
2026-02-17	7.2500	7.2500	7.2500	7.2500	+5.839%	2	234	+84.414%
2026-02-13	6.8500	6.8500	6.8500	6.8500	-0.725%	1	231	+95.182%
2026-02-12	6.9000	6.9000	6.9000	6.9000	-17.857%	2	231	+93.768%
2026-02-11	8.4000	8.4000	8.4000	8.4000	-8.197%	20	232	+59.167%
2026-02-09	9.4900	9.4900	9.1000	9.1500	+9.450%	12	232	+46.120%
2026-02-06	8.1000	8.5300	7.8500	8.3600	-43.893%	43	234	+59.928%
2026-02-05	15.1000	15.2500	14.7700	14.9000	-17.906%	8	221	-10.268%
2026-02-04	18.6000	18.6000	17.6400	18.1500	-7.398%	13	227	-26.336%
2026-02-03	18.8300	19.6000	18.8300	19.6000	-9.133%	36	216	-31.786%
2026-02-02	21.7000	21.7000	21.5700	21.5700	+11.473%	2	181	-38.016%
2026-01-30	20.6800	20.6800	19.3500	19.3500	-1.677%	5	183	-30.904%
2026-01-29	19.2100	19.9700	18.9000	19.6800	-6.641%	75	178	-32.063%
2026-01-27	21.0800	21.0800	21.0800	21.0800	+9.223%	1	161	-36.575%
2026-01-26	19.2000	19.3000	19.2000	19.3000	+0.521%	2	161	-30.725%
2026-01-23	17.7100	19.4500	17.7100	19.2000	+10.983%	72	160	-30.365%
2026-01-22	17.3000	17.3000	17.3000	17.3000	+14.950%	3	93	-22.717%
2026-01-21	15.0500	15.0500	15.0500	15.0500	-13.256%	1	93	-11.163%
2026-01-20	17.3500	17.3500	17.3500	17.3500	-8.924%	2	92	-22.939%
2026-01-16	18.9500	19.0500	18.9500	19.0500	-3.885%	2	90	-29.816%
2026-01-14	19.8200	19.8200	19.8200	19.8200	-17.071%	1	90	-32.543%
2026-01-13	23.9000	23.9000	23.9000	23.9000	+1.659%	1	89	-44.059%
2026-01-12	25.0000	25.0000	23.5100	23.5100	0.000%	90	89	-43.131%