Dark

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

EOD

Jul 2, 2026

13.85+8.798%(+1.12)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	14.0300	14.0300	13.8500	13.8500	+8.798%	6	12,156	0.000%
2026-07-01	12.1000	13.2000	12.1000	12.7300	+11.667%	52	12,156	+8.798%
2026-06-30	11.7500	12.4500	11.1500	11.4000	-9.163%	104	12,162	+21.491%
2026-06-29	11.0600	14.1000	11.0600	12.5500	+40.695%	29	12,147	+10.359%
2026-06-26	8.4500	9.4000	8.4500	8.9200	+4.941%	15	12,142	+55.269%
2026-06-25	9.0500	9.2500	8.4000	8.5000	-21.659%	58	12,142	+62.941%
2026-06-24	9.9000	12.5800	9.9000	10.8500	+2.358%	97	12,130	+27.650%
2026-06-23	11.0500	11.1000	10.4000	10.6000	-0.282%	7	12,110	+30.660%
2026-06-22	12.3500	12.3500	10.2900	10.6300	-21.259%	133	12,105	+30.292%
2026-06-18	11.7500	14.5000	11.2000	13.5000	+16.480%	16	12,169	+2.593%
2026-06-17	13.5000	13.5500	11.5900	11.5900	-18.552%	84	12,169	+19.500%
2026-06-16	14.8900	15.4500	14.1200	14.2300	-1.181%	21	12,136	-2.670%
2026-06-15	14.7500	14.9500	14.2200	14.4000	+19.502%	54	12,145	-3.819%
2026-06-12	11.4100	12.1000	10.9700	12.0500	-10.409%	28	12,136	+14.938%
2026-06-11	12.2100	13.4500	11.3100	13.4500	+8.206%	2,016	12,128	+2.974%
2026-06-10	14.0200	14.0200	12.2500	12.4300	-18.492%	167	12,126	+11.424%
2026-06-09	16.5300	16.5300	13.7500	15.2500	+1.870%	42	12,034	-9.180%
2026-06-08	15.5500	15.6500	14.7000	14.9700	-5.967%	20	12,034	-7.482%
2026-06-05	18.1000	18.8500	15.9200	15.9200	-15.589%	25	12,038	-13.003%
2026-06-04	19.0000	19.2500	18.3600	18.8600	+7.771%	100	12,047	-26.564%
2026-06-03	19.5100	19.5100	16.5000	17.5000	-12.892%	246	12,040	-20.857%
2026-06-02	20.6500	22.4200	19.3500	20.0900	-10.671%	1,081	12,055	-31.060%
2026-06-01	24.7500	24.7500	22.2500	22.4900	-18.218%	120	11,024	-38.417%
2026-05-29	27.6200	29.0900	26.6200	27.5000	-5.401%	61	10,952	-49.636%
2026-05-28	27.2000	29.5000	26.1000	29.0700	+6.250%	128	10,944	-52.356%
2026-05-27	24.8000	28.4500	24.8000	27.3600	+13.527%	58	10,942	-49.379%
2026-05-26	24.6200	24.6200	22.8500	24.1000	-3.213%	7	10,928	-42.531%
2026-05-22	26.1500	26.2000	24.7200	24.9000	-2.238%	55	10,900	-44.378%
2026-05-21	22.3000	26.4000	22.3000	25.4700	+8.660%	27	10,887	-45.622%
2026-05-20	21.7800	23.7000	21.7800	23.4400	+20.205%	30	10,887	-40.913%
2026-05-19	22.4000	22.4000	19.2700	19.5000	-17.617%	27	10,866	-28.974%
2026-05-18	25.8500	25.8500	23.6700	23.6700	+1.024%	8	10,866	-41.487%
2026-05-15	22.7500	23.5800	22.7200	23.4300	-7.865%	189	10,866	-40.888%
2026-05-14	26.7700	27.5000	25.4300	25.4300	-7.695%	63	10,880	-45.537%
2026-05-13	24.0100	27.5500	24.0100	27.5500	+12.817%	46	10,829	-49.728%
2026-05-12	24.5000	24.5000	23.0400	24.4200	-7.849%	53	10,829	-43.284%
2026-05-11	27.5800	29.2100	26.5000	26.5000	-9.956%	1,031	10,829	-47.736%
2026-05-08	27.5500	29.5500	27.5500	29.4300	+5.107%	1,039	11,829	-52.939%
2026-05-07	30.5700	30.5700	28.0000	28.0000	-10.112%	54	10,831	-50.536%
2026-05-06	29.8400	31.8000	29.4700	31.1500	+3.248%	70	10,846	-55.538%
2026-05-05	32.8400	32.8400	29.8300	30.1700	+4.757%	169	10,836	-54.093%
2026-05-04	29.1200	31.9000	28.1700	28.8000	+4.537%	93	10,795	-51.910%
2026-05-01	26.2100	29.5300	26.2100	27.5500	+6.289%	114	10,753	-49.728%
2026-04-30	30.2200	30.2200	21.0000	25.9200	+0.817%	179	10,753	-46.566%
2026-04-29	25.0000	27.3000	24.7000	25.7100	+8.025%	39	10,714	-46.130%
2026-04-28	23.8500	24.5700	23.8000	23.8000	-6.447%	87	10,701	-41.807%
2026-04-27	26.8500	26.9700	25.4000	25.4400	-6.229%	44	10,719	-45.558%
2026-04-24	24.7200	27.1500	24.6000	27.1300	+20.044%	211	10,703	-48.950%
2026-04-23	22.0500	23.7700	21.4500	22.6000	+4.485%	623	10,603	-38.717%
2026-04-22	19.9600	21.6300	19.9600	21.6300	+11.957%	12	10,485	-35.969%
2026-04-21	20.9800	21.0700	19.3200	19.3200	+2.493%	160	10,477	-28.313%
2026-04-20	18.2700	18.8500	18.0000	18.8500	-7.598%	40	10,477	-26.525%
2026-04-17	21.1500	22.4000	20.4000	20.4000	+3.817%	133	10,468	-32.108%
2026-04-16	18.7500	19.9000	17.9000	19.6500	+1.289%	60	10,369	-29.517%
2026-04-15	19.9300	19.9500	19.3000	19.4000	-3.626%	53	10,325	-28.608%
2026-04-14	18.1900	21.0500	17.7700	20.1300	+32.609%	90	10,281	-31.197%
2026-04-13	14.7500	15.3000	14.7500	15.1800	-1.107%	338	10,218	-8.762%
2026-04-10	14.0000	16.2600	14.0000	15.3500	+16.997%	55	9,912	-9.772%
2026-04-09	10.5000	13.1200	10.4000	13.1200	+48.753%	273	9,871	+5.564%
2026-04-08	9.1100	9.4500	8.8000	8.8200	+18.708%	9,661	9,856	+57.029%
2026-04-07	6.8500	7.4800	6.8500	7.4300	+1.088%	57	1,238	+86.406%
2026-04-01	7.0500	7.5700	7.0500	7.3500	+8.088%	313	1,220	+88.435%
2026-03-31	6.5000	6.8000	6.1500	6.8000	+21.429%	191	1,166	+103.676%
2026-03-30	5.6000	5.7500	5.5500	5.6000	+2.004%	8	1,041	+147.321%
2026-03-27	6.2000	6.2000	5.4900	5.4900	-20.319%	13	1,037	+152.277%
2026-03-26	7.8500	7.8500	6.8900	6.8900	-7.517%	6	1,032	+101.016%
2026-03-25	7.4000	7.4500	7.1000	7.4500	+15.504%	108	1,029	+85.906%
2026-03-24	6.6500	6.6500	6.4500	6.4500	-12.602%	7	925	+114.729%
2026-03-23	7.2500	7.5000	7.2500	7.3800	+13.538%	18	928	+87.669%
2026-03-20	6.6000	6.8500	6.5000	6.5000	-2.256%	19	923	+113.077%
2026-03-19	6.9300	6.9300	6.6500	6.6500	-9.524%	6	908	+108.271%
2026-03-18	7.9500	7.9500	7.3500	7.3500	-12.915%	5	905	+88.435%
2026-03-17	8.2000	8.4400	8.0000	8.4400	+13.594%	24	902	+64.100%
2026-03-16	7.5500	7.5500	7.3500	7.4300	-1.197%	42	900	+86.406%
2026-03-13	8.1200	8.1200	7.5000	7.5200	-9.069%	4	860	+84.176%
2026-03-12	8.3500	8.3500	8.1000	8.2700	-2.706%	54	858	+67.473%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-5.556%	24	807	+62.941%
2026-03-10	9.2500	9.2500	9.0000	9.0000	+7.784%	11	783	+53.889%
2026-03-09	8.5000	8.5000	8.3500	8.3500	-22.326%	11	792	+65.868%
2026-03-05	10.7600	10.7600	10.7500	10.7500	+2.871%	44	800	+28.837%
2026-03-04	10.1200	10.4500	9.9500	10.4500	+24.405%	456	756	+32.536%
2026-03-03	7.9000	8.4000	7.9000	8.4000	+6.734%	122	793	+64.881%
2026-03-02	7.8700	7.8700	7.8700	7.8700	-9.540%	2	682	+75.985%
2026-02-27	8.7200	8.7300	8.7000	8.7000	+6.098%	50	684	+59.195%
2026-02-26	8.8100	8.8100	8.2000	8.2000	-10.966%	7	651	+68.902%
2026-02-25	9.2100	9.2200	9.2100	9.2100	+5.862%	401	245	+50.380%
2026-02-24	8.5500	8.7000	8.5500	8.7000	+8.075%	2	245	+59.195%
2026-02-23	7.8500	8.0500	7.8500	8.0500	-12.022%	22	243	+72.050%
2026-02-20	9.1000	9.3500	8.9200	9.1500	+9.581%	9	241	+51.366%
2026-02-18	8.5000	8.5000	8.2200	8.3500	+15.172%	7	237	+65.868%
2026-02-17	7.2500	7.2500	7.2500	7.2500	+5.839%	2	234	+91.034%
2026-02-13	6.8500	6.8500	6.8500	6.8500	-0.725%	1	231	+102.190%
2026-02-12	6.9000	6.9000	6.9000	6.9000	-17.857%	2	231	+100.725%
2026-02-11	8.4000	8.4000	8.4000	8.4000	-8.197%	20	232	+64.881%
2026-02-09	9.4900	9.4900	9.1000	9.1500	+9.450%	12	232	+51.366%
2026-02-06	8.1000	8.5300	7.8500	8.3600	-43.893%	43	234	+65.670%
2026-02-05	15.1000	15.2500	14.7700	14.9000	-17.906%	8	221	-7.047%
2026-02-04	18.6000	18.6000	17.6400	18.1500	-7.398%	13	227	-23.691%
2026-02-03	18.8300	19.6000	18.8300	19.6000	-9.133%	36	216	-29.337%
2026-02-02	21.7000	21.7000	21.5700	21.5700	+11.473%	2	181	-35.790%
2026-01-30	20.6800	20.6800	19.3500	19.3500	-1.677%	5	183	-28.424%
2026-01-29	19.2100	19.9700	18.9000	19.6800	-6.641%	75	178	-29.624%
2026-01-27	21.0800	21.0800	21.0800	21.0800	+9.223%	1	161	-34.298%
2026-01-26	19.2000	19.3000	19.2000	19.3000	+0.521%	2	161	-28.238%
2026-01-23	17.7100	19.4500	17.7100	19.2000	+10.983%	72	160	-27.865%
2026-01-22	17.3000	17.3000	17.3000	17.3000	+14.950%	3	93	-19.942%
2026-01-21	15.0500	15.0500	15.0500	15.0500	-13.256%	1	93	-7.973%
2026-01-20	17.3500	17.3500	17.3500	17.3500	-8.924%	2	92	-20.173%
2026-01-16	18.9500	19.0500	18.9500	19.0500	-3.885%	2	90	-27.297%
2026-01-14	19.8200	19.8200	19.8200	19.8200	-17.071%	1	90	-30.121%
2026-01-13	23.9000	23.9000	23.9000	23.9000	+1.659%	1	89	-42.050%
2026-01-12	25.0000	25.0000	23.5100	23.5100	0.000%	90	89	-41.089%