Dark

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

EOD

Jul 2, 2026

9.67-0.821%(-0.08)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	9.2200	10.3500	9.2200	9.6700	-0.821%	35	4,660	0.000%
2026-07-01	9.3800	9.7500	9.0300	9.7500	+14.706%	18	4,660	-0.821%
2026-06-30	8.3700	9.1000	8.0200	8.5000	-1.961%	81	4,648	+13.765%
2026-06-29	7.2800	10.3500	7.2800	8.6700	+24.928%	43	4,753	+11.534%
2026-06-26	6.0800	6.9700	6.0800	6.9400	+15.667%	42	4,741	+39.337%
2026-06-25	6.5300	6.5300	6.0000	6.0000	-17.808%	103	4,736	+61.167%
2026-06-24	8.0000	8.7500	7.3000	7.3000	+0.551%	21	4,724	+32.466%
2026-06-23	6.6200	7.5000	6.6200	7.2600	-1.892%	67	4,717	+33.196%
2026-06-22	8.7000	8.7000	7.3500	7.4000	-24.335%	186	4,687	+30.676%
2026-06-18	8.7000	10.1500	8.7000	9.7800	+17.126%	21	4,618	-1.125%
2026-06-17	9.3000	9.3000	8.3500	8.3500	-18.932%	42	4,618	+15.808%
2026-06-16	10.7500	11.3400	10.2400	10.3000	-1.435%	96	4,626	-6.117%
2026-06-15	10.5000	10.8000	10.3900	10.4500	+21.512%	118	4,621	-7.464%
2026-06-12	8.0200	8.8000	8.0200	8.6000	-11.065%	41	4,518	+12.442%
2026-06-11	8.6500	9.6700	8.4000	9.6700	+7.804%	27	4,520	0.000%
2026-06-10	10.3000	10.3000	8.8500	8.9700	-19.189%	95	4,525	+7.804%
2026-06-09	11.5000	12.4200	9.9700	11.1000	+2.968%	49	4,519	-12.883%
2026-06-08	11.9300	12.0400	10.7800	10.7800	-9.412%	180	4,516	-10.297%
2026-06-05	13.7700	13.7700	11.9000	11.9000	-15.663%	31	4,356	-18.739%
2026-06-04	14.0500	14.5000	13.8800	14.1100	+8.622%	53	4,366	-31.467%
2026-06-03	15.0000	15.0000	12.3100	12.9900	-16.731%	110	4,317	-25.558%
2026-06-02	15.1800	16.9500	14.9000	15.6000	-8.985%	50	4,361	-38.013%
2026-06-01	19.0500	19.0500	17.1000	17.1400	-17.198%	466	4,372	-43.582%
2026-05-29	22.8000	22.8000	20.7000	20.7000	-8.000%	100	3,945	-53.285%
2026-05-28	20.5500	22.5800	19.6000	22.5000	+5.140%	324	3,860	-57.022%
2026-05-27	19.2200	21.8000	18.7000	21.4000	+17.582%	171	4,011	-54.813%
2026-05-26	18.9000	18.9000	16.9000	18.2000	-3.191%	91	3,911	-46.868%
2026-05-22	19.2000	19.2000	18.8000	18.8000	-3.590%	18	3,882	-48.564%
2026-05-21	17.6200	19.5000	17.6200	19.5000	+8.033%	135	3,877	-50.410%
2026-05-20	18.0000	18.1000	17.0500	18.0500	+16.828%	50	3,877	-46.427%
2026-05-19	15.9000	15.9000	14.0400	15.4500	-13.928%	269	3,747	-37.411%
2026-05-18	19.6000	19.6000	17.9500	17.9500	+1.527%	34	3,747	-46.128%
2026-05-15	17.4500	17.6800	17.4500	17.6800	-10.707%	12	3,747	-45.305%
2026-05-14	20.1500	20.5000	19.8000	19.8000	-5.263%	25	3,745	-51.162%
2026-05-13	18.1000	21.1600	18.1000	20.9000	+13.156%	357	3,605	-53.732%
2026-05-12	18.4200	18.6500	17.3500	18.4700	-10.945%	147	3,605	-47.645%
2026-05-11	20.7500	22.0000	20.7400	20.7400	-7.411%	41	3,605	-53.375%
2026-05-08	21.5000	22.6000	21.0700	22.4000	+0.901%	200	3,604	-56.830%
2026-05-07	23.0700	23.0700	21.7000	22.2000	-9.016%	31	3,545	-56.441%
2026-05-06	23.6800	24.9000	22.8200	24.4000	+4.051%	1,344	3,539	-60.369%
2026-05-05	25.0600	25.8400	22.5500	23.4500	+5.157%	65	2,620	-58.763%
2026-05-04	22.7000	25.1000	21.6200	22.3000	+7.729%	107	2,584	-56.637%
2026-05-01	19.6400	23.2500	18.8700	20.7000	+1.322%	699	2,178	-53.285%
2026-04-30	20.1000	20.4300	15.4500	20.4300	+2.509%	56	2,178	-52.668%
2026-04-29	17.9700	21.4500	17.9700	19.9300	+7.846%	677	2,167	-51.480%
2026-04-28	19.2400	19.2400	18.0000	18.4800	-6.098%	26	1,587	-47.673%
2026-04-27	20.0000	20.4700	19.6200	19.6800	-6.419%	980	1,601	-50.864%
2026-04-24	18.9300	21.1000	18.7500	21.0300	+22.125%	102	655	-54.018%
2026-04-23	18.6000	18.6000	17.2200	17.2200	+3.735%	22	658	-43.844%
2026-04-22	15.3700	16.6000	15.3700	16.6000	+11.409%	18	652	-41.747%
2026-04-21	15.8500	15.8500	14.9000	14.9000	+4.561%	28	631	-35.101%
2026-04-20	13.7000	14.2500	13.6500	14.2500	-8.065%	56	631	-32.140%
2026-04-17	16.3900	16.8000	15.5000	15.5000	+2.649%	119	603	-37.613%
2026-04-16	13.2500	15.1000	13.2500	15.1000	+1.684%	21	542	-35.960%
2026-04-15	14.8500	15.2200	14.8500	14.8500	-3.194%	60	532	-34.882%
2026-04-14	12.8000	16.3100	12.8000	15.3400	+32.355%	108	484	-36.962%
2026-04-13	10.3600	11.6000	10.3600	11.5900	+3.022%	144	450	-16.566%
2026-04-10	11.0000	11.8900	11.0000	11.2500	+15.385%	34	310	-14.044%
2026-04-09	7.3400	9.8500	7.3400	9.7500	+54.762%	63	310	-0.821%
2026-04-08	6.7300	6.7300	6.3000	6.3000	+27.530%	22	266	+53.492%
2026-04-07	4.9400	4.9400	4.9400	4.9400	-2.178%	1	245	+95.749%
2026-04-06	5.0500	5.0500	5.0500	5.0500	-3.257%	1	244	+91.485%
2026-04-01	5.1500	5.2800	5.1500	5.2200	+9.895%	3	243	+85.249%
2026-03-31	4.2500	4.7500	4.2500	4.7500	+28.378%	3	244	+103.579%
2026-03-30	3.7000	4.0000	3.7000	3.7000	0.000%	42	244	+161.351%
2026-03-27	3.9800	3.9800	3.7000	3.7000	-27.451%	4	275	+161.351%
2026-03-26	5.1000	5.1000	5.1000	5.1000	0.000%	1	278	+89.608%
2026-03-25	5.0500	5.1500	5.0500	5.1000	+13.333%	6	277	+89.608%
2026-03-24	4.4600	4.5000	4.4200	4.5000	-8.722%	6	274	+114.889%
2026-03-23	5.3200	5.3200	4.9200	4.9300	+7.174%	175	273	+96.146%
2026-03-20	4.6500	4.6500	4.6000	4.6000	-8.549%	26	268	+110.217%
2026-03-19	5.0200	5.0700	5.0100	5.0300	-5.094%	60	246	+92.247%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-12.397%	3	242	+82.453%
2026-03-17	5.8300	6.0500	5.7200	6.0500	+15.238%	7	240	+59.835%
2026-03-16	5.3500	5.3500	5.2500	5.2500	-1.869%	4	243	+84.190%
2026-03-13	5.7000	5.7000	5.3500	5.3500	-8.547%	19	240	+80.748%
2026-03-12	6.0000	6.0000	5.8500	5.8500	-5.645%	3	228	+65.299%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-3.876%	1	227	+55.968%
2026-03-10	6.4500	6.4500	6.4500	6.4500	0.000%	1	226	+49.922%
2026-03-09	6.0500	6.4500	6.0000	6.4500	-12.838%	7	227	+49.922%
2026-03-04	7.4000	7.6000	7.1500	7.4000	+22.517%	13	226	+30.676%
2026-03-03	5.7500	6.0400	5.7500	6.0400	-5.625%	2	217	+60.099%
2026-02-26	6.6000	6.6000	6.4000	6.4000	-7.914%	7	215	+51.094%
2026-02-25	6.6900	6.9500	6.6900	6.9500	+8.764%	2	208	+39.137%
2026-02-24	6.3900	6.3900	6.3900	6.3900	+5.620%	1	208	+51.330%
2026-02-23	6.0500	6.0500	6.0500	6.0500	-6.923%	110	207	+59.835%
2026-02-20	6.1000	7.0000	6.1000	6.5000	+4.334%	18	208	+48.769%
2026-02-18	6.3500	6.3500	6.2200	6.2300	+12.252%	16	192	+55.217%
2026-02-17	5.5500	5.5500	5.5500	5.5500	-1.770%	1	192	+74.234%
2026-02-12	5.8100	5.8100	5.6500	5.6500	-5.833%	40	192	+71.150%
2026-02-11	5.9300	6.0000	5.9300	6.0000	-16.084%	12	197	+61.167%
2026-02-09	7.1500	7.1500	7.1500	7.1500	+9.495%	1	197	+35.245%
2026-02-06	5.2500	6.5300	5.0000	6.5300	-39.816%	164	196	+48.086%
2026-02-05	11.5000	11.7500	10.8500	10.8500	-34.639%	31	125	-10.876%
2026-02-02	15.6100	16.6000	15.6100	16.6000	+0.667%	41	114	-41.747%
2026-01-30	16.4900	16.4900	16.4900	16.4900	-1.257%	1	88	-41.358%
2026-01-28	16.7000	16.7000	16.7000	16.7000	+2.078%	1	88	-42.096%
2026-01-27	16.8200	16.8200	16.3400	16.3600	+8.994%	91	88	-40.892%
2026-01-26	15.0100	15.0100	15.0100	15.0100	+5.704%	15	67	-35.576%
2026-01-23	13.5000	14.2000	13.5000	14.2000	+9.992%	3	52	-31.901%
2026-01-22	12.9100	12.9100	12.9100	12.9100	+4.534%	25	49	-25.097%
2026-01-21	12.2000	12.3500	12.2000	12.3500	+1.147%	14	24	-21.700%
2026-01-20	12.2100	12.2100	12.2100	12.2100	-17.500%	2	15	-20.803%
2026-01-16	14.8500	14.8500	14.8000	14.8000	+1.231%	20	7	-34.662%
2026-01-15	15.1000	15.1000	14.6200	14.6200	-17.727%	6	7	-33.858%
2026-01-13	17.7700	17.7700	17.7700	17.7700	-3.161%	1	1	-45.582%
2026-01-12	18.3500	18.3500	18.3500	18.3500	0.000%	1	1	-47.302%