Dark

AMZN20261120C280
AMZN Nov 20 2026 280.00 Call (AMZN261120C00280000)
option OPRA

EOD

Aug 20, 2026

11.47-17.778%(-2.48)740

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.3700	13.3700	11.4700	11.4700	-17.778%	740	8,207	0.000%
2026-08-19	11.9000	14.1600	10.8500	13.9500	+25.000%	944	8,465	-17.778%
2026-08-18	11.0000	12.2400	10.5000	11.1600	-5.424%	860	7,778	+2.778%
2026-08-17	13.7500	13.7500	10.9000	11.8000	-5.976%	1,026	7,866	-2.797%
2026-08-14	13.2000	13.8700	12.5000	12.5500	-10.803%	1,273	7,520	-8.606%
2026-08-13	15.1100	15.9000	14.0000	14.0700	-12.227%	302	6,776	-18.479%
2026-08-12	16.9800	17.6700	15.5500	16.0300	-10.297%	195	6,776	-28.447%
2026-08-11	20.5800	20.6000	17.3700	17.8700	-16.103%	321	6,748	-35.814%
2026-08-10	19.6700	22.6000	19.6700	21.3000	+7.685%	186	6,739	-46.150%
2026-08-07	20.9500	21.9000	19.3500	19.7800	+5.775%	142	6,704	-42.012%
2026-08-06	19.4800	20.2700	18.2600	18.7000	-4.201%	121	6,693	-38.663%
2026-08-05	24.6800	24.9300	18.5000	19.5200	-13.129%	381	6,716	-41.240%
2026-08-04	23.0000	24.3500	21.5000	22.4700	-14.335%	856	6,701	-48.954%
2026-08-03	22.2000	27.7000	22.2000	26.2300	+39.077%	675	6,176	-56.271%
2026-07-31	16.2500	19.5900	14.8500	18.8600	+148.158%	3,632	5,932	-39.183%
2026-07-30	6.5000	8.5200	6.3400	7.6000	+38.182%	282	3,505	+50.921%
2026-07-29	5.3500	6.0000	5.0500	5.5000	-3.509%	81	3,390	+108.545%
2026-07-28	6.2000	6.2000	5.2000	5.7000	-5.785%	88	3,364	+101.228%
2026-07-27	6.7800	7.0000	5.9000	6.0500	-4.724%	199	3,357	+89.587%
2026-07-24	7.5000	7.5000	6.2600	6.3500	-13.014%	304	3,312	+80.630%
2026-07-23	8.0000	8.3000	7.1000	7.3000	-29.808%	1,805	3,253	+57.123%
2026-07-22	10.3500	10.4000	9.6900	10.4000	-8.370%	69	3,262	+10.288%
2026-07-21	11.4000	11.9000	11.3500	11.3500	-8.097%	39	3,273	+1.057%
2026-07-20	12.5000	13.5600	12.1000	12.3500	+0.407%	54	3,285	-7.126%
2026-07-17	12.5000	12.5000	12.2500	12.3000	-4.280%	33	3,291	-6.748%
2026-07-16	15.0300	15.6500	12.8500	12.8500	-14.618%	92	3,263	-10.739%
2026-07-15	13.5000	16.0100	13.5000	15.0500	+17.762%	148	3,285	-23.787%
2026-07-14	12.4500	12.7800	11.6400	12.7800	+4.156%	35	3,297	-10.250%
2026-07-13	12.1300	13.5000	12.1300	12.2700	+0.988%	20	3,281	-6.520%
2026-07-10	14.2000	14.2000	11.9800	12.1500	-3.953%	32	3,283	-5.597%
2026-07-09	11.2000	12.6500	10.5000	12.6500	+14.687%	14	3,284	-9.328%
2026-07-08	11.4500	11.4500	10.8000	11.0300	-11.760%	27	3,281	+3.989%
2026-07-07	12.5000	12.5000	12.3000	12.5000	+3.734%	41	3,281	-8.240%
2026-07-06	11.5500	12.6000	11.4000	12.0500	+0.250%	13	3,281	-4.813%
2026-07-02	11.8300	12.7200	11.8300	12.0200	-1.070%	21	3,286	-4.576%
2026-07-01	9.4600	12.1500	9.4600	12.1500	+18.306%	18	3,286	-5.597%
2026-06-30	10.0200	11.2000	9.9500	10.2700	-4.819%	95	3,280	+11.685%
2026-06-29	9.1800	13.1100	9.1800	10.7900	+25.029%	80	3,326	+6.302%
2026-06-26	7.5500	8.7500	7.5500	8.6300	+11.355%	111	3,306	+32.908%
2026-06-25	8.3200	8.3200	7.4000	7.7500	-19.271%	265	3,244	+48.000%
2026-06-24	10.1500	11.5000	9.4500	9.6000	+5.495%	100	3,238	+19.479%
2026-06-23	9.5000	10.0000	9.0000	9.1000	-1.087%	50	3,206	+26.044%
2026-06-22	11.3200	11.3200	9.2000	9.2000	-23.967%	180	3,225	+24.674%
2026-06-18	10.0000	13.1000	10.0000	12.1000	+15.238%	1,674	2,357	-5.207%
2026-06-17	11.6000	11.6000	10.5000	10.5000	-17.582%	58	2,357	+9.238%
2026-06-16	13.2500	14.1000	12.6100	12.7400	+0.236%	13	2,328	-9.969%
2026-06-15	13.1000	13.2000	12.7000	12.7100	+18.785%	47	2,321	-9.756%
2026-06-12	10.7000	10.7500	10.0500	10.7000	-10.833%	63	2,328	+7.196%
2026-06-11	11.0500	12.1000	10.2000	12.0000	+7.623%	11	2,307	-4.417%
2026-06-10	11.8000	12.0600	11.0000	11.1500	-14.494%	98	2,305	+2.870%
2026-06-09	14.4300	14.4300	12.5800	13.0400	-1.362%	32	2,282	-12.040%
2026-06-08	14.4000	14.4000	13.2200	13.2200	-10.676%	71	2,275	-13.238%
2026-06-05	17.0000	17.3000	14.5700	14.8000	-13.247%	46	2,216	-22.500%
2026-06-04	17.0800	17.6500	17.0500	17.0600	+11.503%	24	2,208	-32.767%
2026-06-03	17.4500	17.9500	15.1500	15.3000	-18.182%	61	2,200	-25.033%
2026-06-02	18.3700	20.6000	17.7000	18.7000	-10.952%	62	2,182	-38.663%
2026-06-01	22.6800	22.6800	20.4500	21.0000	-16.168%	45	2,188	-45.381%
2026-05-29	26.1900	26.1900	24.7000	25.0500	-4.389%	32	2,192	-54.212%
2026-05-28	25.3000	26.2500	23.5500	26.2000	+3.968%	50	2,185	-56.221%
2026-05-27	25.1500	25.7000	24.0500	25.2000	+22.330%	31	2,178	-54.484%
2026-05-26	21.5000	21.5000	20.6000	20.6000	-8.241%	35	2,165	-44.320%
2026-05-22	23.3200	24.0000	22.4500	22.4500	-5.354%	20	2,130	-48.909%
2026-05-21	20.4300	23.8000	20.4300	23.7200	+9.309%	10	2,125	-51.644%
2026-05-20	19.7000	21.7000	19.6000	21.7000	+15.303%	18	2,125	-47.143%
2026-05-19	20.0000	20.0000	17.2000	18.8200	-9.736%	62	2,118	-39.054%
2026-05-18	22.5400	23.6200	20.8500	20.8500	-1.651%	17	2,118	-44.988%
2026-05-15	20.7000	21.6500	20.6500	21.2000	-9.787%	43	2,118	-45.896%
2026-05-14	24.5200	24.5200	23.5000	23.5000	-7.480%	30	2,112	-51.191%
2026-05-13	21.8300	25.4000	21.7500	25.4000	+12.389%	93	2,078	-54.843%
2026-05-12	22.3000	22.6000	20.9000	22.6000	-8.205%	39	2,078	-49.248%
2026-05-11	24.4500	26.0300	24.4500	24.6200	-8.305%	39	2,078	-53.412%
2026-05-08	25.9100	27.0500	25.6600	26.8500	+0.940%	25	2,075	-57.281%
2026-05-07	27.4000	27.4000	26.3000	26.6000	-8.276%	16	2,072	-56.880%
2026-05-06	27.5400	29.3700	27.2200	29.0000	+4.693%	67	2,069	-60.448%
2026-05-05	29.5500	29.9200	27.0700	27.7000	+5.323%	119	2,082	-58.592%
2026-05-04	25.3500	29.6000	25.3500	26.3000	+4.448%	104	2,105	-56.388%
2026-05-01	23.0700	27.9600	23.0700	25.1800	+5.048%	131	2,020	-54.448%
2026-04-30	27.8400	27.8400	19.0200	23.9700	+1.097%	1,100	2,020	-52.149%
2026-04-29	21.4700	25.2600	21.4000	23.7100	+6.946%	345	1,401	-51.624%
2026-04-28	21.7400	22.9500	21.6300	22.1700	-4.645%	84	1,361	-48.263%
2026-04-27	24.8700	24.8700	23.2300	23.2500	-6.851%	36	1,336	-50.667%
2026-04-24	22.6000	24.9600	22.3000	24.9600	+20.872%	137	1,311	-54.046%
2026-04-23	20.5000	22.0000	20.1500	20.6500	+2.787%	76	1,223	-44.455%
2026-04-22	18.9900	20.1000	18.8400	20.0900	+11.611%	71	1,250	-42.907%
2026-04-21	18.6100	19.6000	18.0000	18.0000	+4.651%	32	1,187	-36.278%
2026-04-20	16.1000	17.2000	16.1000	17.2000	-8.267%	140	1,187	-33.314%
2026-04-17	19.9500	20.6300	18.7500	18.7500	+5.693%	274	1,067	-38.827%
2026-04-16	17.5000	18.2000	16.2000	17.7400	-0.949%	123	1,025	-35.344%
2026-04-15	18.7300	18.7300	17.6600	17.9100	-2.398%	50	956	-35.958%
2026-04-14	15.8500	19.5000	15.8500	18.3500	+32.971%	308	969	-37.493%
2026-04-13	13.5000	13.8000	13.4500	13.8000	+1.471%	21	663	-16.884%
2026-04-10	13.4700	14.6300	13.4700	13.6000	+13.333%	24	662	-15.662%
2026-04-09	9.3500	12.0000	9.3500	12.0000	+41.176%	29	645	-4.417%
2026-04-08	8.1200	8.5000	7.6700	8.5000	+30.769%	31	620	+34.941%
2026-04-07	6.2500	6.7000	6.2500	6.5000	-1.515%	106	628	+76.462%
2026-04-06	6.4300	6.6000	6.4000	6.6000	+8.731%	24	569	+73.788%
2026-04-02	6.0700	6.0700	6.0700	6.0700	-9.268%	1	549	+88.962%
2026-04-01	6.3000	6.6900	6.3000	6.6900	+11.500%	11	549	+71.450%
2026-03-31	5.4100	6.0700	5.3300	6.0000	+22.449%	286	549	+91.167%
2026-03-30	5.0000	5.1300	4.9000	4.9000	+1.871%	17	460	+134.082%
2026-03-27	5.1300	5.1300	4.7500	4.8100	-23.651%	25	454	+138.462%
2026-03-26	6.8000	6.9000	6.3000	6.3000	-4.110%	21	444	+82.063%
2026-03-25	6.4500	6.6100	6.4000	6.5700	+3.465%	25	423	+74.581%
2026-03-23	6.4000	6.7000	6.3300	6.3500	+12.389%	191	402	+80.630%
2026-03-20	6.0000	6.0400	5.6500	5.6500	-11.856%	17	391	+103.009%
2026-03-19	6.1000	6.4100	5.9500	6.4100	-5.735%	76	375	+78.939%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-6.207%	2	363	+68.676%
2026-03-17	7.2500	7.2500	7.2500	7.2500	+10.856%	1	361	+58.207%
2026-03-16	6.5000	6.5400	6.5000	6.5400	-3.824%	4	360	+75.382%
2026-03-13	6.8000	6.8000	6.8000	6.8000	-6.849%	1	357	+68.676%
2026-03-12	7.3000	7.3000	7.3000	7.3000	-6.170%	1	357	+57.123%
2026-03-11	7.9000	7.9000	7.4500	7.7800	-4.657%	9	356	+47.429%
2026-03-10	8.1000	8.3000	8.0000	8.1600	+8.800%	35	349	+40.564%
2026-03-09	7.5000	7.6500	7.4500	7.5000	-14.966%	19	343	+52.933%
2026-03-06	8.8200	8.8200	8.8200	8.8200	-9.631%	1	340	+30.045%
2026-03-05	9.3400	9.7600	9.3400	9.7600	+4.609%	15	340	+17.520%
2026-03-04	9.1000	9.3300	9.1000	9.3300	+30.490%	18	329	+22.937%
2026-03-03	7.1500	7.1500	7.1500	7.1500	-11.728%	1	331	+60.420%
2026-02-27	8.1100	8.1100	8.0300	8.1000	+3.846%	5	331	+41.605%
2026-02-26	7.4500	7.8000	7.4500	7.8000	-5.911%	2	333	+47.051%
2026-02-25	8.2900	8.2900	8.2900	8.2900	+16.596%	1	331	+38.359%
2026-02-23	7.2000	7.2000	7.1100	7.1100	-6.693%	9	331	+61.322%
2026-02-20	7.6200	7.6200	7.6200	7.6200	+2.973%	1	330	+50.525%
2026-02-18	7.6500	7.6500	7.4000	7.4000	+8.824%	108	330	+55.000%
2026-02-17	5.8500	6.8000	5.7600	6.8000	+6.750%	21	230	+68.676%
2026-02-13	6.3500	6.3700	6.3500	6.3700	+1.920%	6	229	+80.063%
2026-02-12	6.3500	6.6500	6.1400	6.2500	-16.778%	12	229	+83.520%
2026-02-11	7.3500	7.5100	7.3500	7.5100	-9.518%	5	227	+52.730%
2026-02-10	8.5000	8.5000	8.3000	8.3000	+0.606%	6	230	+38.193%
2026-02-09	7.5500	8.6400	7.5500	8.2500	+9.272%	57	224	+39.030%
2026-02-06	6.7000	7.7000	6.2000	7.5500	-43.233%	31	186	+51.921%
2026-02-05	13.6000	14.0000	13.3000	13.3000	-27.322%	102	160	-13.759%
2026-02-03	19.0000	19.0000	18.3000	18.3000	-10.074%	2	137	-37.322%
2026-02-02	18.1500	20.3500	18.1500	20.3500	+7.105%	6	136	-43.636%
2026-01-30	19.0000	19.0000	19.0000	19.0000	+0.264%	5	139	-39.632%
2026-01-29	18.2000	19.0500	17.4800	18.9500	-3.905%	38	134	-39.472%
2026-01-28	21.2700	21.5500	19.2800	19.7200	-2.376%	12	119	-41.836%
2026-01-27	18.9700	20.2000	18.9700	20.2000	+13.931%	38	114	-43.218%
2026-01-26	17.8700	17.9500	17.7300	17.7300	-0.393%	32	84	-35.307%
2026-01-23	16.7500	17.8500	16.7500	17.8000	+15.810%	47	56	-35.562%
2026-01-22	14.4300	15.4200	14.4300	15.3700	+5.274%	4	12	-25.374%
2026-01-21	14.6000	14.6000	14.6000	14.6000	+0.620%	2	12	-21.438%
2026-01-20	15.0800	15.0800	14.5000	14.5100	-20.011%	11	12	-20.951%
2026-01-14	18.1200	18.1400	18.1200	18.1400	-8.569%	7	15	-36.770%
2026-01-13	19.5500	19.8400	19.5500	19.8400	-2.266%	4	9	-42.188%
2026-01-12	21.5700	21.7800	20.3000	20.3000	0.000%	7	5	-43.498%