Dark

AMZN20261120C290
AMZN Nov 20 2026 290.00 Call (AMZN261120C00290000)
option OPRA

EOD

Aug 20, 2026

9.00-13.876%(-1.45)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.8000	9.8000	8.5700	9.0000	-13.876%	200	11,496	0.000%
2026-08-19	8.5900	10.6500	8.1200	10.4500	+26.667%	5,366	11,431	-13.876%
2026-08-18	8.7500	9.1500	7.9000	8.2500	-6.569%	266	7,654	+9.091%
2026-08-17	10.2500	10.2500	8.1000	8.8300	-6.064%	163	7,529	+1.925%
2026-08-14	10.4000	10.7500	9.4000	9.4000	-12.639%	152	7,517	-4.255%
2026-08-13	11.7500	12.3300	10.7500	10.7600	-7.639%	108	7,401	-16.357%
2026-08-12	13.4500	13.8500	11.6500	11.6500	-18.815%	107	7,401	-22.747%
2026-08-11	15.8900	15.8900	13.5000	14.3500	-15.139%	64	7,398	-37.282%
2026-08-10	16.0500	18.0500	15.0000	16.9100	+10.523%	109	7,406	-46.777%
2026-08-07	16.8500	17.5500	15.2500	15.3000	+6.546%	188	7,428	-41.176%
2026-08-06	15.4500	16.0800	14.2400	14.3600	-7.653%	58	7,417	-37.326%
2026-08-05	20.2000	20.5500	14.6500	15.5500	-13.611%	228	7,402	-42.122%
2026-08-04	17.7200	19.1000	17.4000	18.0000	-15.493%	144	7,375	-50.000%
2026-08-03	17.7500	22.6500	17.7500	21.3000	+37.419%	518	7,368	-57.746%
2026-07-31	12.0000	15.5000	11.7900	15.5000	+167.241%	2,328	7,279	-41.935%
2026-07-30	5.2000	6.5200	5.2000	5.8000	+48.718%	92	5,411	+55.172%
2026-07-29	4.1000	4.5000	3.8000	3.9000	-8.235%	140	5,409	+130.769%
2026-07-28	4.9300	4.9300	3.9500	4.2500	-4.494%	124	5,390	+111.765%
2026-07-27	5.0500	5.0900	4.4500	4.4500	-8.436%	225	5,387	+102.247%
2026-07-24	5.1900	5.1900	4.7800	4.8600	-11.636%	363	5,440	+85.185%
2026-07-23	6.3300	6.7000	5.4000	5.5000	-31.250%	906	5,386	+63.636%
2026-07-22	8.9800	8.9800	7.5900	8.0000	-11.111%	66	4,769	+12.500%
2026-07-21	9.1900	9.4000	8.8700	9.0000	-9.548%	85	4,765	0.000%
2026-07-20	10.0200	10.8000	9.6500	9.9500	+1.634%	130	4,755	-9.548%
2026-07-17	10.0000	10.1500	9.7500	9.7900	-4.207%	58	4,692	-8.069%
2026-07-16	12.3600	12.7400	10.2200	10.2200	-14.904%	42	4,686	-11.937%
2026-07-15	11.1000	12.8500	11.1000	12.0100	+20.825%	115	4,711	-25.062%
2026-07-14	9.5400	10.1500	9.1500	9.9400	-5.782%	39	4,707	-9.457%
2026-07-13	9.7100	10.7300	9.7100	10.5500	+6.566%	20	4,702	-14.692%
2026-07-10	10.6200	10.6200	9.5500	9.9000	+13.793%	130	4,693	-9.091%
2026-07-09	8.7000	8.8700	8.3500	8.7000	-2.247%	16	4,598	+3.448%
2026-07-08	9.0000	9.0000	8.4500	8.9000	-10.553%	41	4,603	+1.124%
2026-07-07	10.0000	10.7200	9.3500	9.9500	+1.531%	47	4,620	-9.548%
2026-07-06	8.9000	10.2000	8.9000	9.8000	+1.344%	25	4,643	-8.163%
2026-07-02	9.2200	10.3500	9.2200	9.6700	-0.821%	35	4,660	-6.929%
2026-07-01	9.3800	9.7500	9.0300	9.7500	+14.706%	18	4,660	-7.692%
2026-06-30	8.3700	9.1000	8.0200	8.5000	-1.961%	81	4,648	+5.882%
2026-06-29	7.2800	10.3500	7.2800	8.6700	+24.928%	43	4,753	+3.806%
2026-06-26	6.0800	6.9700	6.0800	6.9400	+15.667%	42	4,741	+29.683%
2026-06-25	6.5300	6.5300	6.0000	6.0000	-17.808%	103	4,736	+50.000%
2026-06-24	8.0000	8.7500	7.3000	7.3000	+0.551%	21	4,724	+23.288%
2026-06-23	6.6200	7.5000	6.6200	7.2600	-1.892%	67	4,717	+23.967%
2026-06-22	8.7000	8.7000	7.3500	7.4000	-24.335%	186	4,687	+21.622%
2026-06-18	8.7000	10.1500	8.7000	9.7800	+17.126%	21	4,618	-7.975%
2026-06-17	9.3000	9.3000	8.3500	8.3500	-18.932%	42	4,618	+7.784%
2026-06-16	10.7500	11.3400	10.2400	10.3000	-1.435%	96	4,626	-12.621%
2026-06-15	10.5000	10.8000	10.3900	10.4500	+21.512%	118	4,621	-13.876%
2026-06-12	8.0200	8.8000	8.0200	8.6000	-11.065%	41	4,518	+4.651%
2026-06-11	8.6500	9.6700	8.4000	9.6700	+7.804%	27	4,520	-6.929%
2026-06-10	10.3000	10.3000	8.8500	8.9700	-19.189%	95	4,525	+0.334%
2026-06-09	11.5000	12.4200	9.9700	11.1000	+2.968%	49	4,519	-18.919%
2026-06-08	11.9300	12.0400	10.7800	10.7800	-9.412%	180	4,516	-16.512%
2026-06-05	13.7700	13.7700	11.9000	11.9000	-15.663%	31	4,356	-24.370%
2026-06-04	14.0500	14.5000	13.8800	14.1100	+8.622%	53	4,366	-36.215%
2026-06-03	15.0000	15.0000	12.3100	12.9900	-16.731%	110	4,317	-30.716%
2026-06-02	15.1800	16.9500	14.9000	15.6000	-8.985%	50	4,361	-42.308%
2026-06-01	19.0500	19.0500	17.1000	17.1400	-17.198%	466	4,372	-47.491%
2026-05-29	22.8000	22.8000	20.7000	20.7000	-8.000%	100	3,945	-56.522%
2026-05-28	20.5500	22.5800	19.6000	22.5000	+5.140%	324	3,860	-60.000%
2026-05-27	19.2200	21.8000	18.7000	21.4000	+17.582%	171	4,011	-57.944%
2026-05-26	18.9000	18.9000	16.9000	18.2000	-3.191%	91	3,911	-50.549%
2026-05-22	19.2000	19.2000	18.8000	18.8000	-3.590%	18	3,882	-52.128%
2026-05-21	17.6200	19.5000	17.6200	19.5000	+8.033%	135	3,877	-53.846%
2026-05-20	18.0000	18.1000	17.0500	18.0500	+16.828%	50	3,877	-50.139%
2026-05-19	15.9000	15.9000	14.0400	15.4500	-13.928%	269	3,747	-41.748%
2026-05-18	19.6000	19.6000	17.9500	17.9500	+1.527%	34	3,747	-49.861%
2026-05-15	17.4500	17.6800	17.4500	17.6800	-10.707%	12	3,747	-49.095%
2026-05-14	20.1500	20.5000	19.8000	19.8000	-5.263%	25	3,745	-54.545%
2026-05-13	18.1000	21.1600	18.1000	20.9000	+13.156%	357	3,605	-56.938%
2026-05-12	18.4200	18.6500	17.3500	18.4700	-10.945%	147	3,605	-51.272%
2026-05-11	20.7500	22.0000	20.7400	20.7400	-7.411%	41	3,605	-56.606%
2026-05-08	21.5000	22.6000	21.0700	22.4000	+0.901%	200	3,604	-59.821%
2026-05-07	23.0700	23.0700	21.7000	22.2000	-9.016%	31	3,545	-59.459%
2026-05-06	23.6800	24.9000	22.8200	24.4000	+4.051%	1,344	3,539	-63.115%
2026-05-05	25.0600	25.8400	22.5500	23.4500	+5.157%	65	2,620	-61.620%
2026-05-04	22.7000	25.1000	21.6200	22.3000	+7.729%	107	2,584	-59.641%
2026-05-01	19.6400	23.2500	18.8700	20.7000	+1.322%	699	2,178	-56.522%
2026-04-30	20.1000	20.4300	15.4500	20.4300	+2.509%	56	2,178	-55.947%
2026-04-29	17.9700	21.4500	17.9700	19.9300	+7.846%	677	2,167	-54.842%
2026-04-28	19.2400	19.2400	18.0000	18.4800	-6.098%	26	1,587	-51.299%
2026-04-27	20.0000	20.4700	19.6200	19.6800	-6.419%	980	1,601	-54.268%
2026-04-24	18.9300	21.1000	18.7500	21.0300	+22.125%	102	655	-57.204%
2026-04-23	18.6000	18.6000	17.2200	17.2200	+3.735%	22	658	-47.735%
2026-04-22	15.3700	16.6000	15.3700	16.6000	+11.409%	18	652	-45.783%
2026-04-21	15.8500	15.8500	14.9000	14.9000	+4.561%	28	631	-39.597%
2026-04-20	13.7000	14.2500	13.6500	14.2500	-8.065%	56	631	-36.842%
2026-04-17	16.3900	16.8000	15.5000	15.5000	+2.649%	119	603	-41.935%
2026-04-16	13.2500	15.1000	13.2500	15.1000	+1.684%	21	542	-40.397%
2026-04-15	14.8500	15.2200	14.8500	14.8500	-3.194%	60	532	-39.394%
2026-04-14	12.8000	16.3100	12.8000	15.3400	+32.355%	108	484	-41.330%
2026-04-13	10.3600	11.6000	10.3600	11.5900	+3.022%	144	450	-22.347%
2026-04-10	11.0000	11.8900	11.0000	11.2500	+15.385%	34	310	-20.000%
2026-04-09	7.3400	9.8500	7.3400	9.7500	+54.762%	63	310	-7.692%
2026-04-08	6.7300	6.7300	6.3000	6.3000	+27.530%	22	266	+42.857%
2026-04-07	4.9400	4.9400	4.9400	4.9400	-2.178%	1	245	+82.186%
2026-04-06	5.0500	5.0500	5.0500	5.0500	-3.257%	1	244	+78.218%
2026-04-01	5.1500	5.2800	5.1500	5.2200	+9.895%	3	243	+72.414%
2026-03-31	4.2500	4.7500	4.2500	4.7500	+28.378%	3	244	+89.474%
2026-03-30	3.7000	4.0000	3.7000	3.7000	0.000%	42	244	+143.243%
2026-03-27	3.9800	3.9800	3.7000	3.7000	-27.451%	4	275	+143.243%
2026-03-26	5.1000	5.1000	5.1000	5.1000	0.000%	1	278	+76.471%
2026-03-25	5.0500	5.1500	5.0500	5.1000	+13.333%	6	277	+76.471%
2026-03-24	4.4600	4.5000	4.4200	4.5000	-8.722%	6	274	+100.000%
2026-03-23	5.3200	5.3200	4.9200	4.9300	+7.174%	175	273	+82.556%
2026-03-20	4.6500	4.6500	4.6000	4.6000	-8.549%	26	268	+95.652%
2026-03-19	5.0200	5.0700	5.0100	5.0300	-5.094%	60	246	+78.926%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-12.397%	3	242	+69.811%
2026-03-17	5.8300	6.0500	5.7200	6.0500	+15.238%	7	240	+48.760%
2026-03-16	5.3500	5.3500	5.2500	5.2500	-1.869%	4	243	+71.429%
2026-03-13	5.7000	5.7000	5.3500	5.3500	-8.547%	19	240	+68.224%
2026-03-12	6.0000	6.0000	5.8500	5.8500	-5.645%	3	228	+53.846%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-3.876%	1	227	+45.161%
2026-03-10	6.4500	6.4500	6.4500	6.4500	0.000%	1	226	+39.535%
2026-03-09	6.0500	6.4500	6.0000	6.4500	-12.838%	7	227	+39.535%
2026-03-04	7.4000	7.6000	7.1500	7.4000	+22.517%	13	226	+21.622%
2026-03-03	5.7500	6.0400	5.7500	6.0400	-5.625%	2	217	+49.007%
2026-02-26	6.6000	6.6000	6.4000	6.4000	-7.914%	7	215	+40.625%
2026-02-25	6.6900	6.9500	6.6900	6.9500	+8.764%	2	208	+29.496%
2026-02-24	6.3900	6.3900	6.3900	6.3900	+5.620%	1	208	+40.845%
2026-02-23	6.0500	6.0500	6.0500	6.0500	-6.923%	110	207	+48.760%
2026-02-20	6.1000	7.0000	6.1000	6.5000	+4.334%	18	208	+38.462%
2026-02-18	6.3500	6.3500	6.2200	6.2300	+12.252%	16	192	+44.462%
2026-02-17	5.5500	5.5500	5.5500	5.5500	-1.770%	1	192	+62.162%
2026-02-12	5.8100	5.8100	5.6500	5.6500	-5.833%	40	192	+59.292%
2026-02-11	5.9300	6.0000	5.9300	6.0000	-16.084%	12	197	+50.000%
2026-02-09	7.1500	7.1500	7.1500	7.1500	+9.495%	1	197	+25.874%
2026-02-06	5.2500	6.5300	5.0000	6.5300	-39.816%	164	196	+37.825%
2026-02-05	11.5000	11.7500	10.8500	10.8500	-34.639%	31	125	-17.051%
2026-02-02	15.6100	16.6000	15.6100	16.6000	+0.667%	41	114	-45.783%
2026-01-30	16.4900	16.4900	16.4900	16.4900	-1.257%	1	88	-45.421%
2026-01-28	16.7000	16.7000	16.7000	16.7000	+2.078%	1	88	-46.108%
2026-01-27	16.8200	16.8200	16.3400	16.3600	+8.994%	91	88	-44.988%
2026-01-26	15.0100	15.0100	15.0100	15.0100	+5.704%	15	67	-40.040%
2026-01-23	13.5000	14.2000	13.5000	14.2000	+9.992%	3	52	-36.620%
2026-01-22	12.9100	12.9100	12.9100	12.9100	+4.534%	25	49	-30.287%
2026-01-21	12.2000	12.3500	12.2000	12.3500	+1.147%	14	24	-27.126%
2026-01-20	12.2100	12.2100	12.2100	12.2100	-17.500%	2	15	-26.290%
2026-01-16	14.8500	14.8500	14.8000	14.8000	+1.231%	20	7	-39.189%
2026-01-15	15.1000	15.1000	14.6200	14.6200	-17.727%	6	7	-38.440%
2026-01-13	17.7700	17.7700	17.7700	17.7700	-3.161%	1	1	-49.353%
2026-01-12	18.3500	18.3500	18.3500	18.3500	0.000%	1	1	-50.954%