AMZN261120C00295000
AMZN Nov 20 2026 295.00 Call
optionOPRA
EODOct 6, 2026
2.83USD+32.243%(+0.69)869Vol23,406OI
AMZN261120C00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.1500 | 2.8500 | 2.1200 | 2.8300 | +32.243% | 869 | 23,300 | 0.000% |
| 2026-10-05 | 2.2900 | 2.5300 | 2.0500 | 2.1400 | -2.727% | 1,215 | 22,732 | +32.243% |
| 2026-10-02 | 2.4200 | 2.6200 | 2.0800 | 2.2000 | +10.553% | 337 | 22,646 | +28.636% |
| 2026-10-01 | 2.6900 | 2.6900 | 1.9400 | 1.9900 | -17.083% | 539 | 22,880 | +42.211% |
| 2026-09-30 | 2.1600 | 2.9500 | 2.1600 | 2.4000 | +11.111% | 557 | 22,900 | +17.917% |
| 2026-09-29 | 2.2700 | 2.4000 | 1.9400 | 2.1600 | 0.000% | 164 | 22,901 | +31.019% |
| 2026-09-28 | 2.3100 | 2.3200 | 2.0100 | 2.1600 | -22.302% | 463 | 22,852 | +31.019% |
| 2026-09-25 | 2.6900 | 2.9100 | 2.4700 | 2.7800 | -4.138% | 318 | 22,792 | +1.799% |
| 2026-09-24 | 2.5600 | 3.0500 | 2.3700 | 2.9000 | -3.974% | 611 | 22,772 | -2.414% |
| 2026-09-23 | 3.7400 | 3.8000 | 2.7500 | 3.0200 | -25.432% | 468 | 22,555 | -6.291% |
| 2026-09-22 | 4.6500 | 4.8700 | 3.8100 | 4.0500 | -15.272% | 419 | 22,376 | -30.123% |
| 2026-09-21 | 4.2000 | 5.0500 | 3.8000 | 4.7800 | +24.156% | 970 | 22,069 | -40.795% |
| 2026-09-18 | 3.6100 | 4.1500 | 3.5000 | 3.8500 | +10.000% | 189 | 22,100 | -26.494% |
| 2026-09-17 | 3.5300 | 3.8000 | 3.2000 | 3.5000 | +21.951% | 313 | 22,118 | -19.143% |
| 2026-09-16 | 3.3000 | 3.4000 | 2.7700 | 2.8700 | -12.500% | 219 | 22,116 | -1.394% |
| 2026-09-15 | 4.0000 | 4.1500 | 3.2500 | 3.2800 | -25.455% | 203 | 22,075 | -13.720% |
| 2026-09-14 | 4.3500 | 4.7500 | 3.9400 | 4.4000 | -12.871% | 25,314 | 31,936 | -35.682% |
| 2026-09-11 | 4.8900 | 5.2500 | 4.7000 | 5.0500 | +15.826% | 252 | 31,889 | -43.960% |
| 2026-09-10 | 4.3100 | 4.6000 | 4.1500 | 4.3600 | -5.423% | 635 | 31,665 | -35.092% |
| 2026-09-09 | 4.9500 | 4.9600 | 4.3000 | 4.6100 | -17.825% | 220 | 31,630 | -38.612% |
| 2026-09-08 | 5.6500 | 5.8400 | 5.1000 | 5.6100 | -8.033% | 244 | 31,476 | -49.554% |
| 2026-09-04 | 6.5000 | 6.5000 | 5.0300 | 6.1000 | +0.826% | 58 | 31,445 | -53.607% |
| 2026-09-03 | 5.2400 | 6.1500 | 5.2400 | 6.0500 | +21.000% | 609 | 31,431 | -53.223% |
| 2026-09-02 | 4.9500 | 5.2000 | 4.6500 | 5.0000 | 0.000% | 233 | 31,409 | -43.400% |
| 2026-09-01 | 5.2000 | 5.4000 | 4.7200 | 5.0000 | -21.630% | 705 | 31,343 | -43.400% |
| 2026-08-31 | 7.9500 | 8.1500 | 5.7000 | 6.3800 | -26.072% | 3,600 | 32,372 | -55.643% |
| 2026-08-28 | 6.0600 | 9.1500 | 5.9600 | 8.6300 | +58.349% | 47,980 | 3,235 | -67.207% |
| 2026-08-27 | 6.1000 | 6.1000 | 5.4500 | 5.4500 | -18.535% | 81 | 3,210 | -48.073% |
| 2026-08-26 | 6.9000 | 6.9700 | 6.2300 | 6.6900 | -2.336% | 135 | 3,123 | -57.698% |
| 2026-08-25 | 7.3000 | 8.0000 | 6.7900 | 6.8500 | -11.039% | 160 | 3,008 | -58.686% |
| 2026-08-24 | 6.8500 | 7.9600 | 6.8500 | 7.7000 | +14.074% | 420 | 2,829 | -63.247% |
| 2026-08-21 | 7.5500 | 7.5500 | 6.4000 | 6.7500 | -11.995% | 54 | 2,804 | -58.074% |
| 2026-08-20 | 8.1200 | 8.4000 | 7.3700 | 7.6700 | -16.175% | 120 | 2,776 | -63.103% |
| 2026-08-19 | 7.1000 | 9.2600 | 7.1000 | 9.1500 | +27.793% | 82 | 2,750 | -69.071% |
| 2026-08-18 | 6.8700 | 7.8000 | 6.8700 | 7.1600 | -4.914% | 27 | 2,743 | -60.475% |
| 2026-08-17 | 7.7200 | 8.1300 | 7.0000 | 7.5300 | -8.727% | 64 | 2,721 | -62.417% |
| 2026-08-14 | 9.1500 | 9.1500 | 8.2500 | 8.2500 | -14.508% | 508 | 2,611 | -65.697% |
| 2026-08-13 | 9.9200 | 10.8400 | 9.1500 | 9.6500 | -10.648% | 683 | 2,019 | -70.674% |
| 2026-08-12 | 12.0700 | 12.0700 | 10.4000 | 10.8000 | -15.161% | 100 | 1,954 | -73.796% |
| 2026-08-11 | 12.8500 | 12.8500 | 11.9000 | 12.7300 | -15.133% | 11 | 1,955 | -77.769% |
| 2026-08-10 | 14.0200 | 16.0000 | 13.8000 | 15.0000 | +9.890% | 83 | 1,919 | -81.133% |
| 2026-08-07 | 15.3500 | 15.5000 | 13.6500 | 13.6500 | +3.802% | 40 | 1,907 | -79.267% |
| 2026-08-06 | 14.0000 | 14.1000 | 12.9500 | 13.1500 | -1.128% | 45 | 1,886 | -78.479% |
| 2026-08-05 | 15.2000 | 15.9300 | 13.0700 | 13.3000 | -17.901% | 91 | 1,889 | -78.722% |
| 2026-08-04 | 15.5100 | 17.3800 | 15.5100 | 16.2000 | -16.923% | 169 | 1,899 | -82.531% |
| 2026-08-03 | 16.3900 | 20.3800 | 16.3900 | 19.5000 | +47.170% | 368 | 1,772 | -85.487% |
| 2026-07-31 | 11.2500 | 13.4900 | 10.4000 | 13.2500 | +143.119% | 482 | 1,694 | -78.642% |
| 2026-07-30 | 5.2800 | 5.4500 | 5.2000 | 5.4500 | +56.609% | 232 | 1,489 | -48.073% |
| 2026-07-29 | 3.4500 | 3.9600 | 3.2800 | 3.4800 | -5.946% | 196 | 1,622 | -18.678% |
| 2026-07-28 | 3.7500 | 3.8600 | 3.4000 | 3.7000 | -5.128% | 144 | 1,619 | -23.514% |
| 2026-07-27 | 4.4000 | 4.4000 | 3.9000 | 3.9000 | -8.451% | 56 | 1,620 | -27.436% |
| 2026-07-24 | 4.8200 | 4.8200 | 4.1500 | 4.2600 | -16.959% | 725 | 1,450 | -33.568% |
| 2026-07-23 | 5.5500 | 5.5500 | 5.0800 | 5.1300 | -28.252% | 14 | 1,450 | -44.834% |
| 2026-07-22 | 7.7300 | 7.7300 | 6.9500 | 7.1500 | -12.805% | 7 | 1,450 | -60.420% |
| 2026-07-21 | 8.1000 | 8.2000 | 7.9000 | 8.2000 | -10.186% | 53 | 1,426 | -65.488% |
| 2026-07-20 | 9.1000 | 9.3100 | 8.9000 | 9.1300 | +4.943% | 134 | 1,328 | -69.003% |
| 2026-07-17 | 8.3000 | 9.1000 | 8.3000 | 8.7000 | -22.182% | 18 | 1,324 | -67.471% |
| 2026-07-16 | 10.7000 | 11.1800 | 10.7000 | 11.1800 | +2.100% | 6 | 1,319 | -74.687% |
| 2026-07-15 | 11.3000 | 11.3000 | 10.8000 | 10.9500 | +20.462% | 16 | 1,306 | -74.155% |
| 2026-07-14 | 8.5500 | 9.0900 | 8.3700 | 9.0900 | -7.150% | 10 | 1,304 | -68.867% |
| 2026-07-13 | 8.9000 | 9.7900 | 8.9000 | 9.7900 | +8.778% | 3 | 1,303 | -71.093% |
| 2026-07-10 | 8.9500 | 9.0000 | 8.8000 | 9.0000 | +12.500% | 14 | 1,303 | -68.556% |
| 2026-07-08 | 8.2000 | 8.2000 | 7.5000 | 8.0000 | -8.571% | 18 | 1,295 | -64.625% |
| 2026-07-07 | 10.0000 | 10.0000 | 8.7500 | 8.7500 | 0.000% | 29 | 1,291 | -67.657% |
| 2026-07-06 | 8.8700 | 9.1900 | 8.7500 | 8.7500 | -6.116% | 20 | 1,289 | -67.657% |
| 2026-07-02 | 8.4500 | 9.3200 | 8.4500 | 9.3200 | +12.970% | 104 | 1,234 | -69.635% |
| 2026-07-01 | 7.7200 | 8.8000 | 7.7200 | 8.2500 | +12.245% | 56 | 1,218 | -65.697% |
| 2026-06-30 | 7.0000 | 7.3500 | 7.0000 | 7.3500 | -18.333% | 27 | 1,203 | -61.497% |
| 2026-06-29 | 7.0000 | 9.0000 | 7.0000 | 9.0000 | +45.161% | 5 | 1,205 | -68.556% |
| 2026-06-26 | 5.9000 | 6.2000 | 5.5000 | 6.2000 | +18.774% | 51 | 1,208 | -54.355% |
| 2026-06-25 | 6.0000 | 6.0000 | 5.2200 | 5.2200 | -37.108% | 60 | 1,199 | -45.785% |
| 2026-06-24 | 7.4500 | 8.3000 | 7.4500 | 8.3000 | +28.682% | 8 | 1,191 | -65.904% |
| 2026-06-23 | 7.1000 | 7.1500 | 6.4000 | 6.4500 | -4.160% | 15 | 1,186 | -56.124% |
| 2026-06-22 | 7.1000 | 7.1000 | 6.5500 | 6.7300 | -24.804% | 41 | 1,185 | -57.949% |
| 2026-06-18 | 7.8500 | 9.5500 | 7.8500 | 8.9500 | +19.652% | 21 | 1,177 | -68.380% |
| 2026-06-17 | 8.0000 | 8.0500 | 7.4800 | 7.4800 | -24.824% | 37 | 1,208 | -62.166% |
| 2026-06-16 | 9.9000 | 10.2700 | 9.9000 | 9.9500 | +6.417% | 15 | 1,208 | -71.558% |
| 2026-06-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +21.429% | 3 | 1,207 | -69.733% |
| 2026-06-12 | 7.7200 | 7.7200 | 7.6000 | 7.7000 | -12.000% | 6 | 1,208 | -63.247% |
| 2026-06-11 | 7.6800 | 8.7500 | 7.4000 | 8.7500 | +7.362% | 53 | 1,217 | -67.657% |
| 2026-06-10 | 8.2500 | 8.2500 | 8.0000 | 8.1500 | -16.410% | 62 | 1,211 | -65.276% |
| 2026-06-09 | 11.3000 | 11.3000 | 9.0000 | 9.7500 | -0.510% | 32 | 1,232 | -70.974% |
| 2026-06-08 | 10.7500 | 10.7500 | 9.8000 | 9.8000 | -9.427% | 14 | 1,225 | -71.122% |
| 2026-06-05 | 12.4500 | 12.7000 | 10.5500 | 10.8200 | -17.088% | 81 | 1,189 | -73.845% |
| 2026-06-04 | 12.9500 | 13.0500 | 12.9500 | 13.0500 | +13.478% | 8 | 1,184 | -78.314% |
| 2026-06-03 | 12.9300 | 12.9300 | 11.2500 | 11.5000 | -20.690% | 42 | 1,157 | -75.391% |
| 2026-06-02 | 13.7200 | 15.7000 | 13.6700 | 14.5000 | -8.805% | 57 | 1,112 | -80.483% |
| 2026-06-01 | 17.4100 | 17.4100 | 15.9000 | 15.9000 | -17.488% | 25 | 1,110 | -82.201% |
| 2026-05-29 | 20.1500 | 20.1500 | 18.9000 | 19.2700 | -6.908% | 28 | 1,098 | -85.314% |
| 2026-05-28 | 18.3000 | 20.7000 | 18.3000 | 20.7000 | +4.810% | 16 | 1,105 | -86.329% |
| 2026-05-27 | 18.3500 | 19.7500 | 18.3500 | 19.7500 | +24.606% | 10 | 1,100 | -85.671% |
| 2026-05-26 | 16.2000 | 16.2000 | 15.7600 | 15.8500 | -10.198% | 6 | 1,095 | -82.145% |
| 2026-05-22 | 17.6500 | 17.6500 | 17.5500 | 17.6500 | +0.570% | 13 | 1,095 | -83.966% |
| 2026-05-21 | 15.9500 | 18.0000 | 15.9500 | 17.5500 | +7.669% | 30 | 1,070 | -83.875% |
| 2026-05-20 | 14.9500 | 16.3000 | 14.9500 | 16.3000 | +14.789% | 19 | 1,057 | -82.638% |
| 2026-05-19 | 14.4500 | 14.4500 | 12.5500 | 14.2000 | -11.250% | 27 | 1,039 | -80.070% |
| 2026-05-18 | 18.0400 | 18.0400 | 16.0000 | 16.0000 | +0.629% | 22 | 1,034 | -82.313% |
| 2026-05-15 | 15.5100 | 16.2000 | 15.4000 | 15.9000 | -11.421% | 35 | 1,011 | -82.201% |
| 2026-05-14 | 19.2000 | 19.2000 | 17.8000 | 17.9500 | -5.526% | 20 | 997 | -84.234% |
| 2026-05-13 | 19.2500 | 19.2500 | 18.7500 | 19.0000 | +11.765% | 66 | 987 | -85.105% |
| 2026-05-12 | 17.2800 | 17.2800 | 15.8000 | 17.0000 | -9.188% | 6 | 984 | -83.353% |
| 2026-05-11 | 19.6800 | 20.1500 | 18.7200 | 18.7200 | -9.478% | 16 | 996 | -84.882% |
| 2026-05-08 | 20.6000 | 20.6800 | 20.0600 | 20.6800 | +2.630% | 21 | 987 | -86.315% |
| 2026-05-07 | 21.0000 | 21.0000 | 20.1500 | 20.1500 | -10.245% | 6 | 983 | -85.955% |
| 2026-05-06 | 20.8500 | 22.4500 | 20.3500 | 22.4500 | -0.443% | 32 | 980 | -87.394% |
| 2026-05-05 | 23.6900 | 23.6900 | 22.5500 | 22.5500 | +10.269% | 11 | 972 | -87.450% |
| 2026-05-04 | 20.6500 | 23.0000 | 20.4500 | 20.4500 | +5.412% | 70 | 951 | -86.161% |
| 2026-05-01 | 17.5000 | 21.5700 | 17.5000 | 19.4000 | +28.307% | 61 | 922 | -85.412% |
| 2026-04-30 | 16.3700 | 16.3700 | 14.1000 | 15.1200 | -19.274% | 14 | 921 | -81.283% |
| 2026-04-29 | 19.0500 | 19.5200 | 17.4000 | 18.7300 | +12.831% | 248 | 778 | -84.891% |
| 2026-04-28 | 17.7500 | 17.7900 | 16.5500 | 16.6000 | -10.512% | 55 | 797 | -82.952% |
| 2026-04-27 | 18.7700 | 19.1000 | 18.5500 | 18.5500 | -4.233% | 9 | 790 | -84.744% |
| 2026-04-24 | 17.7400 | 19.5500 | 17.7400 | 19.3700 | +28.704% | 23 | 788 | -85.390% |
| 2026-04-23 | 16.1500 | 16.5700 | 15.0500 | 15.0500 | +2.941% | 102 | 688 | -81.196% |
| 2026-04-22 | 14.4700 | 14.6200 | 14.4700 | 14.6200 | +3.176% | 6 | 687 | -80.643% |
| 2026-04-21 | 14.3500 | 14.4500 | 14.1700 | 14.1700 | +2.905% | 41 | 663 | -80.028% |
| 2026-04-17 | 15.2100 | 15.2100 | 13.7700 | 13.7700 | +0.145% | 63 | 638 | -79.448% |
| 2026-04-16 | 12.1000 | 13.8000 | 12.1000 | 13.7500 | +0.880% | 32 | 617 | -79.418% |
| 2026-04-15 | 13.3500 | 13.6500 | 13.3500 | 13.6300 | -9.133% | 28 | 596 | -79.237% |
| 2026-04-14 | 11.5500 | 15.0000 | 11.5500 | 15.0000 | +47.783% | 109 | 513 | -81.133% |
| 2026-04-13 | 9.4200 | 10.3000 | 9.4200 | 10.1500 | -0.490% | 38 | 513 | -72.118% |
| 2026-04-10 | 9.1500 | 10.4900 | 9.1500 | 10.2000 | +20.000% | 62 | 513 | -72.255% |
| 2026-04-09 | 6.0000 | 8.5000 | 6.0000 | 8.5000 | +50.442% | 6 | 503 | -66.706% |
| 2026-04-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +31.090% | 1 | 501 | -49.912% |
| 2026-04-07 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -3.146% | 1 | 500 | -34.339% |
| 2026-04-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +8.537% | 1 | 499 | -36.404% |
| 2026-04-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 1 | 499 | -30.976% |
| 2026-03-31 | 3.9000 | 4.2000 | 3.9000 | 4.2000 | +21.739% | 53 | 499 | -32.619% |
| 2026-03-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -22.472% | 1 | 450 | -17.971% |
| 2026-03-26 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.198% | 1 | 449 | -36.404% |
| 2026-03-25 | 4.5800 | 4.6500 | 4.5500 | 4.5500 | +3.409% | 47 | 448 | -37.802% |
| 2026-03-23 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | +6.538% | 260 | 445 | -35.682% |
| 2026-03-20 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | -6.136% | 14 | 197 | -31.477% |
| 2026-03-19 | 4.2000 | 4.4000 | 4.1900 | 4.4000 | -16.190% | 10 | 183 | -35.682% |
| 2026-03-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +9.148% | 1 | 175 | -46.095% |
| 2026-03-16 | 4.7500 | 4.8100 | 4.6000 | 4.8100 | 0.000% | 7 | 174 | -41.164% |
| 2026-03-13 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | -9.245% | 3 | 173 | -41.164% |
| 2026-03-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.195% | 1 | 174 | -46.604% |
| 2026-03-09 | 5.5000 | 5.6500 | 5.3500 | 5.6500 | -19.972% | 20 | 175 | -49.912% |
| 2026-03-05 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +7.786% | 3 | 166 | -59.915% |
| 2026-03-04 | 6.5000 | 6.7000 | 6.5000 | 6.5500 | +25.962% | 7 | 163 | -56.794% |
| 2026-03-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -16.533% | 1 | 158 | -45.577% |
| 2026-02-25 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +3.833% | 2 | 155 | -54.575% |
| 2026-02-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.852% | 15 | 155 | -52.833% |
| 2026-02-23 | 5.4500 | 5.4500 | 5.2700 | 5.2700 | -17.656% | 3 | 140 | -46.300% |
| 2026-02-20 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | +12.281% | 2 | 138 | -55.781% |
| 2026-02-18 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | +10.680% | 7 | 136 | -50.351% |
| 2026-02-17 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | -8.036% | 6 | 141 | -45.049% |
| 2026-02-11 | 5.3500 | 5.6000 | 5.3500 | 5.6000 | -10.970% | 95 | 136 | -49.464% |
| 2026-02-09 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +16.481% | 2 | 122 | -55.008% |
| 2026-02-06 | 5.1500 | 5.4000 | 5.1500 | 5.4000 | -49.767% | 4 | 121 | -47.593% |
| 2026-02-05 | 10.3700 | 10.8000 | 10.3700 | 10.7500 | -13.446% | 7 | 119 | -73.674% |
| 2026-02-04 | 14.0000 | 14.0000 | 12.4200 | 12.4200 | -22.034% | 8 | 119 | -77.214% |
| 2026-02-03 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | -0.438% | 5 | 112 | -82.235% |
| 2026-02-02 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +12.360% | 1 | 107 | -82.313% |
| 2026-01-29 | 14.2500 | 14.2500 | 14.2400 | 14.2400 | -8.893% | 7 | 106 | -80.126% |
| 2026-01-27 | 15.3700 | 15.6300 | 15.3700 | 15.6300 | +14.758% | 16 | 105 | -81.894% |
| 2026-01-26 | 13.7500 | 13.9000 | 13.6200 | 13.6200 | +4.769% | 7 | 90 | -79.222% |
| 2026-01-23 | 12.9000 | 13.0000 | 12.9000 | 13.0000 | +6.996% | 86 | 88 | -78.231% |
| 2026-01-22 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -9.665% | 2 | 4 | -76.708% |
| 2026-01-14 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -14.167% | 2 | 2 | -78.959% |
| 2026-01-12 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | 0.000% | 2 | 2 | -81.940% |