Dark

AMZN20261120C295
AMZN Nov 20 2026 295.00 Call (AMZN261120C00295000)
option OPRA

EOD

Aug 20, 2026

7.67-16.175%(-1.48)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1200	8.4000	7.3700	7.6700	-16.175%	120	2,804	0.000%
2026-08-19	7.1000	9.2600	7.1000	9.1500	+27.793%	82	2,776	-16.175%
2026-08-18	6.8700	7.8000	6.8700	7.1600	-4.914%	27	2,750	+7.123%
2026-08-17	7.7200	8.1300	7.0000	7.5300	-8.727%	64	2,743	+1.859%
2026-08-14	9.1500	9.1500	8.2500	8.2500	-14.508%	508	2,721	-7.030%
2026-08-13	9.9200	10.8400	9.1500	9.6500	-10.648%	683	2,019	-20.518%
2026-08-12	12.0700	12.0700	10.4000	10.8000	-15.161%	100	2,019	-28.981%
2026-08-11	12.8500	12.8500	11.9000	12.7300	-15.133%	11	1,954	-39.749%
2026-08-10	14.0200	16.0000	13.8000	15.0000	+9.890%	83	1,955	-48.867%
2026-08-07	15.3500	15.5000	13.6500	13.6500	+3.802%	40	1,919	-43.810%
2026-08-06	14.0000	14.1000	12.9500	13.1500	-1.128%	45	1,907	-41.673%
2026-08-05	15.2000	15.9300	13.0700	13.3000	-17.901%	91	1,886	-42.331%
2026-08-04	15.5100	17.3800	15.5100	16.2000	-16.923%	169	1,889	-52.654%
2026-08-03	16.3900	20.3800	16.3900	19.5000	+47.170%	368	1,899	-60.667%
2026-07-31	11.2500	13.4900	10.4000	13.2500	+143.119%	482	1,772	-42.113%
2026-07-30	5.2800	5.4500	5.2000	5.4500	+56.609%	232	1,694	+40.734%
2026-07-29	3.4500	3.9600	3.2800	3.4800	-5.946%	196	1,489	+120.402%
2026-07-28	3.7500	3.8600	3.4000	3.7000	-5.128%	144	1,622	+107.297%
2026-07-27	4.4000	4.4000	3.9000	3.9000	-8.451%	56	1,619	+96.667%
2026-07-24	4.8200	4.8200	4.1500	4.2600	-16.959%	725	1,620	+80.047%
2026-07-23	5.5500	5.5500	5.0800	5.1300	-28.252%	14	1,450	+49.513%
2026-07-22	7.7300	7.7300	6.9500	7.1500	-12.805%	7	1,450	+7.273%
2026-07-21	8.1000	8.2000	7.9000	8.2000	-10.186%	53	1,450	-6.463%
2026-07-20	9.1000	9.3100	8.9000	9.1300	+4.943%	134	1,426	-15.991%
2026-07-17	8.3000	9.1000	8.3000	8.7000	-22.182%	18	1,328	-11.839%
2026-07-16	10.7000	11.1800	10.7000	11.1800	+2.100%	6	1,324	-31.395%
2026-07-15	11.3000	11.3000	10.8000	10.9500	+20.462%	16	1,319	-29.954%
2026-07-14	8.5500	9.0900	8.3700	9.0900	-7.150%	10	1,306	-15.622%
2026-07-13	8.9000	9.7900	8.9000	9.7900	+8.778%	3	1,304	-21.655%
2026-07-10	8.9500	9.0000	8.8000	9.0000	+12.500%	14	1,303	-14.778%
2026-07-08	8.2000	8.2000	7.5000	8.0000	-8.571%	18	1,304	-4.125%
2026-07-07	10.0000	10.0000	8.7500	8.7500	0.000%	29	1,295	-12.343%
2026-07-06	8.8700	9.1900	8.7500	8.7500	-6.116%	20	1,291	-12.343%
2026-07-02	8.4500	9.3200	8.4500	9.3200	+12.970%	104	1,234	-17.704%
2026-07-01	7.7200	8.8000	7.7200	8.2500	+12.245%	56	1,234	-7.030%
2026-06-30	7.0000	7.3500	7.0000	7.3500	-18.333%	27	1,218	+4.354%
2026-06-29	7.0000	9.0000	7.0000	9.0000	+45.161%	5	1,203	-14.778%
2026-06-26	5.9000	6.2000	5.5000	6.2000	+18.774%	51	1,205	+23.710%
2026-06-25	6.0000	6.0000	5.2200	5.2200	-37.108%	60	1,208	+46.935%
2026-06-24	7.4500	8.3000	7.4500	8.3000	+28.682%	8	1,199	-7.590%
2026-06-23	7.1000	7.1500	6.4000	6.4500	-4.160%	15	1,191	+18.915%
2026-06-22	7.1000	7.1000	6.5500	6.7300	-24.804%	41	1,186	+13.967%
2026-06-18	7.8500	9.5500	7.8500	8.9500	+19.652%	21	1,177	-14.302%
2026-06-17	8.0000	8.0500	7.4800	7.4800	-24.824%	37	1,177	+2.540%
2026-06-16	9.9000	10.2700	9.9000	9.9500	+6.417%	15	1,208	-22.915%
2026-06-15	9.3500	9.3500	9.3500	9.3500	+21.429%	3	1,208	-17.968%
2026-06-12	7.7200	7.7200	7.6000	7.7000	-12.000%	6	1,207	-0.390%
2026-06-11	7.6800	8.7500	7.4000	8.7500	+7.362%	53	1,208	-12.343%
2026-06-10	8.2500	8.2500	8.0000	8.1500	-16.410%	62	1,217	-5.890%
2026-06-09	11.3000	11.3000	9.0000	9.7500	-0.510%	32	1,211	-21.333%
2026-06-08	10.7500	10.7500	9.8000	9.8000	-9.427%	14	1,232	-21.735%
2026-06-05	12.4500	12.7000	10.5500	10.8200	-17.088%	81	1,225	-29.113%
2026-06-04	12.9500	13.0500	12.9500	13.0500	+13.478%	8	1,189	-41.226%
2026-06-03	12.9300	12.9300	11.2500	11.5000	-20.690%	42	1,184	-33.304%
2026-06-02	13.7200	15.7000	13.6700	14.5000	-8.805%	57	1,157	-47.103%
2026-06-01	17.4100	17.4100	15.9000	15.9000	-17.488%	25	1,112	-51.761%
2026-05-29	20.1500	20.1500	18.9000	19.2700	-6.908%	28	1,110	-60.197%
2026-05-28	18.3000	20.7000	18.3000	20.7000	+4.810%	16	1,098	-62.947%
2026-05-27	18.3500	19.7500	18.3500	19.7500	+24.606%	10	1,105	-61.165%
2026-05-26	16.2000	16.2000	15.7600	15.8500	-10.198%	6	1,100	-51.609%
2026-05-22	17.6500	17.6500	17.5500	17.6500	+0.570%	13	1,095	-56.544%
2026-05-21	15.9500	18.0000	15.9500	17.5500	+7.669%	30	1,070	-56.296%
2026-05-20	14.9500	16.3000	14.9500	16.3000	+14.789%	19	1,070	-52.945%
2026-05-19	14.4500	14.4500	12.5500	14.2000	-11.250%	27	1,034	-45.986%
2026-05-18	18.0400	18.0400	16.0000	16.0000	+0.629%	22	1,034	-52.063%
2026-05-15	15.5100	16.2000	15.4000	15.9000	-11.421%	35	1,034	-51.761%
2026-05-14	19.2000	19.2000	17.8000	17.9500	-5.526%	20	1,011	-57.270%
2026-05-13	19.2500	19.2500	18.7500	19.0000	+11.765%	66	984	-59.632%
2026-05-12	17.2800	17.2800	15.8000	17.0000	-9.188%	6	984	-54.882%
2026-05-11	19.6800	20.1500	18.7200	18.7200	-9.478%	16	984	-59.028%
2026-05-08	20.6000	20.6800	20.0600	20.6800	+2.630%	21	996	-62.911%
2026-05-07	21.0000	21.0000	20.1500	20.1500	-10.245%	6	987	-61.935%
2026-05-06	20.8500	22.4500	20.3500	22.4500	-0.443%	32	983	-65.835%
2026-05-05	23.6900	23.6900	22.5500	22.5500	+10.269%	11	980	-65.987%
2026-05-04	20.6500	23.0000	20.4500	20.4500	+5.412%	70	972	-62.494%
2026-05-01	17.5000	21.5700	17.5000	19.4000	+28.307%	61	922	-60.464%
2026-04-30	16.3700	16.3700	14.1000	15.1200	-19.274%	14	922	-49.272%
2026-04-29	19.0500	19.5200	17.4000	18.7300	+12.831%	248	921	-59.050%
2026-04-28	17.7500	17.7900	16.5500	16.6000	-10.512%	55	778	-53.795%
2026-04-27	18.7700	19.1000	18.5500	18.5500	-4.233%	9	797	-58.652%
2026-04-24	17.7400	19.5500	17.7400	19.3700	+28.704%	23	790	-60.403%
2026-04-23	16.1500	16.5700	15.0500	15.0500	+2.941%	102	788	-49.037%
2026-04-22	14.4700	14.6200	14.4700	14.6200	+3.176%	6	688	-47.538%
2026-04-21	14.3500	14.4500	14.1700	14.1700	+2.905%	41	663	-45.872%
2026-04-17	15.2100	15.2100	13.7700	13.7700	+0.145%	63	663	-44.299%
2026-04-16	12.1000	13.8000	12.1000	13.7500	+0.880%	32	638	-44.218%
2026-04-15	13.3500	13.6500	13.3500	13.6300	-9.133%	28	617	-43.727%
2026-04-14	11.5500	15.0000	11.5500	15.0000	+47.783%	109	596	-48.867%
2026-04-13	9.4200	10.3000	9.4200	10.1500	-0.490%	38	513	-24.433%
2026-04-10	9.1500	10.4900	9.1500	10.2000	+20.000%	62	513	-24.804%
2026-04-09	6.0000	8.5000	6.0000	8.5000	+50.442%	6	503	-9.765%
2026-04-08	5.6500	5.6500	5.6500	5.6500	+31.090%	1	501	+35.752%
2026-04-07	4.3100	4.3100	4.3100	4.3100	-3.146%	1	500	+77.958%
2026-04-06	4.4500	4.4500	4.4500	4.4500	+8.537%	1	499	+72.360%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-2.381%	1	499	+87.073%
2026-03-31	3.9000	4.2000	3.9000	4.2000	+21.739%	53	499	+82.619%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-22.472%	1	450	+122.319%
2026-03-26	4.4500	4.4500	4.4500	4.4500	-2.198%	1	449	+72.360%
2026-03-25	4.5800	4.6500	4.5500	4.5500	+3.409%	47	448	+68.571%
2026-03-23	4.6000	4.6000	4.4000	4.4000	+6.538%	260	445	+74.318%
2026-03-20	4.1500	4.1500	4.1300	4.1300	-6.136%	14	197	+85.714%
2026-03-19	4.2000	4.4000	4.1900	4.4000	-16.190%	10	183	+74.318%
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	+59.459%
2026-03-13	4.9000	4.9000	4.8100	4.8100	-9.245%	3	173	+59.459%
2026-03-12	5.3000	5.3000	5.3000	5.3000	-6.195%	1	174	+44.717%
2026-03-09	5.5000	5.6500	5.3500	5.6500	-19.972%	20	175	+35.752%
2026-03-05	7.0600	7.0600	7.0600	7.0600	+7.786%	3	166	+8.640%
2026-03-04	6.5000	6.7000	6.5000	6.5500	+25.962%	7	163	+17.099%
2026-03-03	5.2000	5.2000	5.2000	5.2000	-16.533%	1	158	+47.500%
2026-02-25	6.2300	6.2300	6.2300	6.2300	+3.833%	2	155	+23.114%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+13.852%	15	155	+27.833%
2026-02-23	5.4500	5.4500	5.2700	5.2700	-17.656%	3	140	+45.541%
2026-02-20	6.2000	6.4000	6.2000	6.4000	+12.281%	2	138	+19.844%
2026-02-18	5.7500	5.7500	5.7000	5.7000	+10.680%	7	136	+34.561%
2026-02-17	5.0000	5.1500	5.0000	5.1500	-8.036%	6	141	+48.932%
2026-02-11	5.3500	5.6000	5.3500	5.6000	-10.970%	95	136	+36.964%
2026-02-09	6.2900	6.2900	6.2900	6.2900	+16.481%	2	122	+21.940%
2026-02-06	5.1500	5.4000	5.1500	5.4000	-49.767%	4	121	+42.037%
2026-02-05	10.3700	10.8000	10.3700	10.7500	-13.446%	7	119	-28.651%
2026-02-04	14.0000	14.0000	12.4200	12.4200	-22.034%	8	119	-38.245%
2026-02-03	15.9300	15.9300	15.9300	15.9300	-0.438%	5	112	-51.852%
2026-02-02	16.0000	16.0000	16.0000	16.0000	+12.360%	1	107	-52.063%
2026-01-29	14.2500	14.2500	14.2400	14.2400	-8.893%	7	106	-46.138%
2026-01-27	15.3700	15.6300	15.3700	15.6300	+14.758%	16	105	-50.928%
2026-01-26	13.7500	13.9000	13.6200	13.6200	+4.769%	7	90	-43.686%
2026-01-23	12.9000	13.0000	12.9000	13.0000	+6.996%	86	88	-41.000%
2026-01-22	12.1500	12.1500	12.1500	12.1500	-9.665%	2	4	-36.872%
2026-01-14	13.4500	13.4500	13.4500	13.4500	-14.167%	2	2	-42.974%
2026-01-12	15.6700	15.6700	15.6700	15.6700	0.000%	2	2	-51.053%