Dark

AMZN20261120C285
AMZN Nov 20 2026 285.00 Call (AMZN261120C00285000)
option OPRA

EOD

Aug 20, 2026

10.08-17.241%(-2.10)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.2500	11.3500	9.9200	10.0800	-17.241%	348	21,220	0.000%
2026-08-19	10.6000	12.4500	9.5500	12.1800	+23.655%	18,272	21,075	-17.241%
2026-08-18	10.1500	10.5700	9.3500	9.8500	-4.090%	92	3,486	+2.335%
2026-08-17	11.9500	11.9500	9.4000	10.2700	-5.780%	474	3,433	-1.850%
2026-08-14	12.1300	12.3000	10.8300	10.9000	-11.741%	117	3,122	-7.523%
2026-08-13	13.8500	14.2000	12.2500	12.3500	-8.451%	161	3,038	-18.381%
2026-08-12	14.8900	15.3200	13.4900	13.4900	-14.890%	115	3,038	-25.278%
2026-08-11	19.2000	19.2000	15.3500	15.8500	-16.491%	121	2,999	-36.404%
2026-08-10	16.8800	20.0000	16.8800	18.9800	+7.232%	182	2,998	-46.891%
2026-08-07	18.3200	19.6000	17.2100	17.7000	+6.884%	221	3,017	-43.051%
2026-08-06	18.1000	18.1000	16.2200	16.5600	-1.838%	120	3,018	-39.130%
2026-08-05	22.3500	22.8000	16.6000	16.8700	-16.070%	369	2,939	-40.249%
2026-08-04	19.6000	21.2000	19.2500	20.1000	-18.293%	819	2,815	-49.851%
2026-08-03	20.0000	25.1500	20.0000	24.6000	+40.571%	697	2,191	-59.024%
2026-07-31	13.3800	17.5000	13.3800	17.5000	+151.437%	447	2,154	-42.400%
2026-07-30	5.3000	7.2800	5.0000	6.9600	+60.000%	35	2,004	+44.828%
2026-07-29	4.5000	5.3200	4.3500	4.3500	-12.651%	64	1,999	+131.724%
2026-07-28	4.8500	5.2300	4.5500	4.9800	-6.038%	140	1,986	+102.410%
2026-07-27	5.7500	5.9900	5.2000	5.3000	-4.505%	142	1,979	+90.189%
2026-07-24	6.0000	6.0000	5.4500	5.5500	-14.747%	303	1,954	+81.622%
2026-07-23	7.2000	7.3200	6.3500	6.5100	-26.023%	129	1,905	+54.839%
2026-07-22	9.3500	9.3500	8.8000	8.8000	-14.063%	18	1,935	+14.545%
2026-07-21	10.5500	10.5500	10.0500	10.2400	-5.622%	19	1,938	-1.563%
2026-07-17	11.6100	11.6100	10.8500	10.8500	-16.216%	11	1,936	-7.097%
2026-07-16	14.1000	14.1000	12.9500	12.9500	-5.128%	21	1,934	-22.162%
2026-07-15	13.0000	13.9500	12.9500	13.6500	+19.214%	12	1,944	-26.154%
2026-07-14	10.6500	11.4500	10.6500	11.4500	-2.966%	18	1,943	-11.965%
2026-07-13	11.1900	11.8000	11.1900	11.8000	+6.306%	20	1,950	-14.576%
2026-07-10	12.2500	12.4500	10.6000	11.1000	+4.421%	11	1,955	-9.189%
2026-07-09	9.3500	10.6300	9.3500	10.6300	+7.919%	73	1,962	-5.174%
2026-07-08	10.5000	10.5500	9.6500	9.8500	-10.455%	7	1,970	+2.335%
2026-07-07	11.8000	11.8000	10.6000	11.0000	-1.786%	17	1,966	-8.364%
2026-07-06	11.0900	11.2000	10.9500	11.2000	-0.797%	3	1,974	-10.000%
2026-07-02	11.2000	11.2900	11.2000	11.2900	+1.712%	3	1,973	-10.717%
2026-07-01	8.4700	11.1000	8.4700	11.1000	+17.460%	30	1,973	-9.189%
2026-06-30	9.3900	9.5400	8.8600	9.4500	-2.678%	91	1,982	+6.667%
2026-06-29	8.8400	10.9200	8.8400	9.7100	+33.931%	29	2,007	+3.811%
2026-06-26	6.9100	7.7500	6.9100	7.2500	+4.317%	60	1,997	+39.034%
2026-06-25	7.5500	7.5500	6.8500	6.9500	-20.481%	27	1,983	+45.036%
2026-06-24	8.5000	10.2000	8.5000	8.7400	+7.239%	36	1,972	+15.332%
2026-06-23	8.5400	8.9000	8.0000	8.1500	-3.550%	54	1,976	+23.681%
2026-06-22	9.6000	9.6000	8.2500	8.4500	-23.321%	1,052	1,961	+19.290%
2026-06-18	9.0000	11.0500	9.0000	11.0200	+18.495%	34	961	-8.530%
2026-06-17	10.2700	10.2700	9.3000	9.3000	-19.130%	38	961	+8.387%
2026-06-16	11.8500	12.2000	11.5000	11.5000	+0.437%	112	956	-12.348%
2026-06-15	11.9500	11.9600	11.4500	11.4500	+18.041%	4	894	-11.965%
2026-06-12	9.9000	9.9000	8.9700	9.7000	-8.491%	55	895	+3.918%
2026-06-11	9.4200	10.7000	9.3900	10.6000	+4.950%	77	860	-4.906%
2026-06-10	10.7700	10.7700	9.8500	10.1000	-15.622%	54	886	-0.198%
2026-06-09	13.4700	13.4700	11.5300	11.9700	+2.046%	83	851	-15.789%
2026-06-08	12.9700	13.0800	11.7300	11.7300	-10.458%	50	866	-14.066%
2026-06-05	15.6000	15.6000	13.1000	13.1000	-18.125%	17	862	-23.053%
2026-06-04	15.6000	16.0000	15.4000	16.0000	+15.523%	9	861	-37.000%
2026-06-03	16.3000	16.7000	13.7900	13.8500	-21.751%	23	857	-27.220%
2026-06-02	17.0500	18.8000	16.4000	17.7000	-7.087%	22	857	-43.051%
2026-06-01	20.5700	20.5700	19.0500	19.0500	-17.246%	23	853	-47.087%
2026-05-29	24.4000	24.4700	22.5500	23.0200	-2.869%	29	846	-56.212%
2026-05-28	22.1300	23.7000	22.0800	23.7000	+1.935%	8	845	-57.468%
2026-05-27	22.8000	23.5000	22.4000	23.2500	+18.926%	20	842	-56.645%
2026-05-26	21.2700	21.2700	19.5500	19.5500	-6.235%	5	828	-48.440%
2026-05-22	21.1100	21.5500	20.8500	20.8500	-2.570%	15	826	-51.655%
2026-05-21	20.5400	21.6500	20.5400	21.4000	+8.629%	22	826	-52.897%
2026-05-20	18.8300	19.7500	18.8300	19.7000	+15.003%	7	826	-48.832%
2026-05-19	16.0500	17.3000	15.8200	17.1300	-11.701%	18	806	-41.156%
2026-05-18	20.6100	21.3800	19.4000	19.4000	-1.121%	44	806	-48.041%
2026-05-15	19.2000	19.6200	18.7500	19.6200	-10.165%	62	806	-48.624%
2026-05-14	22.4000	22.4000	21.8000	21.8400	-5.249%	20	765	-53.846%
2026-05-13	22.2600	23.1000	22.2600	23.0500	+14.052%	70	779	-56.269%
2026-05-12	20.9000	21.3000	19.3000	20.2100	-10.575%	44	779	-50.124%
2026-05-11	23.4000	24.1400	22.6000	22.6000	-8.130%	26	779	-55.398%
2026-05-08	23.2800	24.7500	23.2800	24.6000	+1.653%	24	791	-59.024%
2026-05-07	25.0100	25.0100	23.9100	24.2000	-9.533%	24	789	-58.347%
2026-05-06	25.4100	27.0800	24.9700	26.7500	+5.108%	29	777	-62.318%
2026-05-05	27.1400	27.9700	25.4500	25.4500	+4.948%	37	772	-60.393%
2026-05-04	23.7300	27.1700	23.7300	24.2500	+4.301%	41	767	-58.433%
2026-05-01	21.2000	25.6900	21.2000	23.2500	+4.541%	27	749	-56.645%
2026-04-30	22.7900	22.7900	17.9300	22.2400	+0.862%	81	749	-54.676%
2026-04-29	20.5000	23.0500	20.5000	22.0500	+12.100%	23	707	-54.286%
2026-04-28	20.9200	20.9200	19.6700	19.6700	-11.833%	7	703	-48.754%
2026-04-27	21.4000	22.3100	21.4000	22.3100	-2.789%	21	703	-54.818%
2026-04-24	20.3800	22.9500	20.3800	22.9500	+24.121%	33	707	-56.078%
2026-04-23	18.2700	20.1600	18.2700	18.4900	+1.649%	85	695	-45.484%
2026-04-22	16.7500	18.1900	16.7500	18.1900	+12.841%	68	697	-44.585%
2026-04-21	17.2000	17.2900	15.7000	16.1200	+3.666%	89	600	-37.469%
2026-04-20	14.9000	15.7000	14.9000	15.5500	-10.116%	67	600	-35.177%
2026-04-17	18.2600	19.0800	17.3000	17.3000	+4.532%	127	547	-41.734%
2026-04-16	15.5000	16.6000	15.5000	16.5500	+0.915%	84	480	-39.094%
2026-04-15	16.1500	16.4900	16.1500	16.4000	-0.906%	13	452	-38.537%
2026-04-14	14.5500	17.8100	14.5500	16.5500	+32.400%	33	447	-39.094%
2026-04-13	11.4700	12.5500	11.4700	12.5000	0.000%	50	419	-19.360%
2026-04-10	11.8500	13.3400	11.8500	12.5000	+15.527%	26	417	-19.360%
2026-04-09	10.4000	10.8200	10.2400	10.8200	+44.846%	7	398	-6.839%
2026-04-08	7.3200	7.4700	7.3200	7.4700	+31.053%	3	392	+34.940%
2026-04-06	5.7000	5.7000	5.7000	5.7000	-3.390%	1	392	+76.842%
2026-04-01	5.5500	5.9000	5.5500	5.9000	+10.280%	62	391	+70.847%
2026-03-31	5.3300	5.3500	5.3300	5.3500	+21.591%	4	359	+88.411%
2026-03-30	4.4500	4.4500	4.4000	4.4000	-0.901%	50	355	+129.091%
2026-03-27	4.8800	4.8800	4.4400	4.4400	-16.226%	3	305	+127.027%
2026-03-26	6.0500	6.1000	5.3000	5.3000	-9.402%	6	306	+90.189%
2026-03-25	5.8500	5.8500	5.8500	5.8500	+15.842%	2	300	+72.308%
2026-03-24	4.9500	5.0500	4.9500	5.0500	-10.142%	15	298	+99.604%
2026-03-23	5.7000	5.8000	5.6200	5.6200	+7.048%	24	286	+79.359%
2026-03-20	5.3500	5.4500	5.1000	5.2500	-2.778%	18	274	+92.000%
2026-03-19	5.5500	5.5500	5.4000	5.4000	-7.376%	6	258	+86.667%
2026-03-18	6.2500	6.2500	5.8200	5.8300	-14.012%	7	252	+72.899%
2026-03-17	6.6000	6.7800	6.6000	6.7800	+8.480%	2	246	+48.673%
2026-03-13	6.4500	6.4500	6.2500	6.2500	-4.726%	20	244	+61.280%
2026-03-12	6.6000	6.6000	6.5600	6.5600	-8.889%	6	229	+53.659%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-2.703%	5	223	+40.000%
2026-03-10	7.1500	7.5500	7.1500	7.4000	+11.278%	4	218	+36.216%
2026-03-09	6.7500	6.7500	6.6500	6.6500	-17.391%	6	216	+51.579%
2026-03-06	8.0500	8.0500	8.0500	8.0500	-5.294%	2	213	+25.217%
2026-03-04	8.4000	8.5500	7.9500	8.5000	+32.813%	69	213	+18.588%
2026-03-03	5.9500	6.4000	5.9500	6.4000	-1.538%	16	206	+57.500%
2026-03-02	6.5000	6.5000	6.5000	6.5000	-8.451%	2	207	+55.077%
2026-02-27	7.1000	7.1000	7.1000	7.1000	0.000%	1	207	+41.972%
2026-02-26	7.1500	7.1500	7.1000	7.1000	-6.946%	2	206	+41.972%
2026-02-25	7.4500	7.6300	7.4500	7.6300	+1.733%	14	192	+32.110%
2026-02-24	7.5000	7.5000	7.5000	7.5000	-0.662%	1	192	+34.400%
2026-02-20	7.6200	7.6200	7.0500	7.5500	+8.633%	4	191	+33.510%
2026-02-18	6.4600	6.9500	6.4500	6.9500	+15.833%	7	192	+45.036%
2026-02-17	5.5500	6.0500	5.5500	6.0000	+0.840%	15	197	+68.000%
2026-02-12	5.9500	5.9500	5.9500	5.9500	-13.139%	1	190	+69.412%
2026-02-11	6.8500	6.8500	6.8500	6.8500	-18.452%	2	191	+47.153%
2026-02-10	8.4000	8.4000	8.4000	8.4000	+4.348%	5	189	+20.000%
2026-02-09	8.0500	8.0500	8.0500	8.0500	+17.518%	1	184	+25.217%
2026-02-06	7.1500	7.1500	6.8500	6.8500	-43.852%	3	184	+47.153%
2026-02-05	12.8500	12.9500	12.2000	12.2000	-18.558%	8	185	-17.377%
2026-02-04	15.4700	15.8000	14.9800	14.9800	-19.376%	9	180	-32.710%
2026-02-02	18.5800	18.5800	18.5800	18.5800	+13.293%	1	175	-45.748%
2026-01-30	16.4000	16.4000	16.4000	16.4000	-4.485%	2	174	-38.537%
2026-01-27	17.1700	17.1700	17.1700	17.1700	+11.133%	1	172	-41.293%
2026-01-23	15.4500	15.4500	15.4500	15.4500	+7.516%	2	172	-34.757%
2026-01-22	14.5000	14.5000	14.3700	14.3700	+14.960%	10	171	-29.854%
2026-01-21	12.5000	12.5000	12.5000	12.5000	-20.584%	1	164	-19.360%
2026-01-16	15.9700	15.9700	15.7400	15.7400	-0.944%	7	165	-35.959%
2026-01-14	15.8900	15.8900	15.8900	15.8900	-12.452%	5	165	-36.564%
2026-01-13	18.1500	18.1500	18.1500	18.1500	-10.282%	1	160	-44.463%
2026-01-12	20.2300	20.2300	20.1300	20.2300	0.000%	159	159	-50.173%