Dark

AMZN20261120C300
AMZN Nov 20 2026 300.00 Call (AMZN261120C00300000)
option OPRA

EOD

Aug 20, 2026

6.35-20.126%(-1.60)610

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3000	7.3000	6.3500	6.3500	-20.126%	610	10,709	0.000%
2026-08-19	6.6500	8.0700	5.9500	7.9500	+29.268%	539	10,561	-20.126%
2026-08-18	6.0000	6.8500	5.7000	6.1500	-6.818%	380	10,406	+3.252%
2026-08-17	7.6400	7.6400	5.9700	6.6000	-5.714%	309	10,269	-3.788%
2026-08-14	8.1000	8.1000	7.0000	7.0000	-13.473%	430	10,092	-9.286%
2026-08-13	8.8000	9.3500	8.0000	8.0900	-9.101%	508	9,970	-21.508%
2026-08-12	10.0500	10.5600	8.9000	8.9000	-15.640%	385	9,970	-28.652%
2026-08-11	13.3500	13.3500	10.2500	10.5500	-20.317%	203	9,962	-39.810%
2026-08-10	12.0000	14.2500	11.8000	13.2400	+8.525%	322	9,966	-52.039%
2026-08-07	12.0000	13.8300	11.9000	12.2000	+4.721%	225	9,961	-47.951%
2026-08-06	12.2100	12.9800	11.1500	11.6500	-3.719%	1,302	9,920	-45.494%
2026-08-05	16.3000	16.5800	11.4100	12.1000	-16.552%	1,840	10,765	-47.521%
2026-08-04	13.8000	15.8000	13.5000	14.5000	-15.942%	1,260	10,571	-56.207%
2026-08-03	14.0000	18.5000	12.8000	17.2500	+45.447%	2,504	10,104	-63.188%
2026-07-31	9.6000	12.4000	9.0000	11.8600	+147.083%	6,149	9,893	-46.459%
2026-07-30	3.7000	5.0100	3.7000	4.8000	+60.535%	243	5,741	+32.292%
2026-07-29	3.0000	3.5500	2.8200	2.9900	-5.079%	39	5,690	+112.375%
2026-07-28	3.7500	3.7500	2.9200	3.1500	-7.080%	207	5,700	+101.587%
2026-07-27	4.0500	4.0500	3.3400	3.3900	-8.378%	200	5,756	+87.316%
2026-07-24	4.3800	4.3800	3.5900	3.7000	-11.905%	292	5,789	+71.622%
2026-07-23	5.0000	5.2000	4.2000	4.2000	-34.783%	174	5,796	+51.190%
2026-07-22	6.8700	6.8700	5.8500	6.4400	-9.296%	227	5,776	-1.398%
2026-07-21	7.5000	7.6000	7.0100	7.1000	-9.554%	53	5,771	-10.563%
2026-07-20	7.7000	8.5600	7.7000	7.8500	+1.290%	186	5,760	-19.108%
2026-07-17	7.5500	8.3500	7.4000	7.7500	-9.674%	93	5,716	-18.065%
2026-07-16	10.5000	10.5000	8.2200	8.5800	-12.449%	156	5,701	-25.991%
2026-07-15	9.0000	10.5000	8.8300	9.8000	+20.245%	679	5,686	-35.204%
2026-07-14	7.8500	8.1500	7.4000	8.1500	-0.610%	43	5,472	-22.086%
2026-07-13	8.1000	8.6100	7.8400	8.2000	+2.500%	72	5,455	-22.561%
2026-07-10	9.0000	9.2500	7.5200	8.0000	-2.439%	80	5,448	-20.625%
2026-07-09	6.8900	8.2300	6.3800	8.2000	+13.103%	133	5,437	-22.561%
2026-07-08	7.0000	7.6200	6.8000	7.2500	-8.228%	727	5,360	-12.414%
2026-07-07	8.1500	8.6500	7.4900	7.9000	+1.935%	205	5,304	-19.620%
2026-07-06	7.5500	8.2000	7.1000	7.7500	-0.641%	73	5,217	-18.065%
2026-07-02	7.6500	8.3000	7.6500	7.8000	+5.978%	73	5,219	-18.590%
2026-07-01	6.6000	7.9500	6.5000	7.3600	+6.667%	65	5,219	-13.723%
2026-06-30	6.7400	7.2000	6.4200	6.9000	+0.437%	70	5,217	-7.971%
2026-06-29	6.1500	8.3500	6.1500	6.8700	+39.634%	127	5,213	-7.569%
2026-06-26	4.8100	5.5500	4.7500	4.9200	+4.681%	131	5,157	+29.065%
2026-06-25	5.3200	5.3200	4.6500	4.7000	-18.966%	249	5,128	+35.106%
2026-06-24	5.7000	7.4000	5.7000	5.8000	-3.333%	71	5,043	+9.483%
2026-06-23	6.0000	6.4000	5.7500	6.0000	0.000%	149	5,047	+5.833%
2026-06-22	7.4000	7.4000	5.9000	6.0000	-25.187%	261	5,052	+5.833%
2026-06-18	7.2000	8.6000	6.3000	8.0200	+19.701%	155	5,142	-20.823%
2026-06-17	7.3900	7.4500	6.6000	6.7000	-19.471%	109	5,142	-5.224%
2026-06-16	8.6000	9.2500	8.2000	8.3200	-0.240%	178	5,159	-23.678%
2026-06-15	8.7500	8.8500	8.2200	8.3400	+18.973%	189	5,127	-23.861%
2026-06-12	6.9900	7.1200	6.3500	7.0100	-9.548%	395	5,129	-9.415%
2026-06-11	6.8600	7.8800	6.6000	7.7500	+7.789%	330	4,789	-18.065%
2026-06-10	8.2900	8.3000	7.1500	7.1900	-17.546%	272	4,519	-11.683%
2026-06-09	9.3000	10.2500	8.0000	8.7200	-3.111%	282	4,454	-27.179%
2026-06-08	9.6000	10.2500	8.7700	9.0000	-10.000%	1,110	4,644	-29.444%
2026-06-05	11.8500	12.1900	9.5000	10.0000	-14.530%	134	5,432	-36.500%
2026-06-04	11.0000	12.3000	11.0000	11.7000	+10.377%	36	5,447	-45.726%
2026-06-03	11.8500	12.5000	10.1400	10.6000	-14.928%	529	5,435	-40.094%
2026-06-02	12.9500	14.5500	12.1000	12.4600	-12.561%	223	5,397	-49.037%
2026-06-01	15.8600	16.0000	14.1000	14.2500	-18.103%	215	5,366	-55.439%
2026-05-29	17.9000	19.1800	16.9500	17.4000	-7.937%	480	5,247	-63.506%
2026-05-28	17.6000	19.0000	16.5000	18.9000	+5.000%	881	4,994	-66.402%
2026-05-27	15.4500	18.0100	15.4500	18.0000	+25.000%	104	4,537	-64.722%
2026-05-26	15.4000	16.0000	13.8200	14.4000	-6.977%	391	4,531	-55.903%
2026-05-22	16.0000	16.3200	15.4800	15.4800	-5.321%	51	4,662	-58.979%
2026-05-21	13.7500	16.5600	13.5000	16.3500	+10.473%	691	4,409	-61.162%
2026-05-20	13.7000	14.9400	13.3700	14.8000	+17.928%	462	4,409	-57.095%
2026-05-19	13.2800	13.2800	11.3800	12.5500	-14.041%	90	4,195	-49.402%
2026-05-18	14.1700	16.3000	14.0000	14.6000	0.000%	98	4,195	-56.507%
2026-05-15	14.0000	14.7900	13.9000	14.6000	-10.703%	468	4,195	-56.507%
2026-05-14	17.3500	17.4300	16.3000	16.3500	-5.818%	81	4,001	-61.162%
2026-05-13	14.6000	17.4500	14.6000	17.3600	+20.556%	110	3,951	-63.422%
2026-05-12	15.8000	15.8000	14.1000	14.4000	-13.514%	72	3,951	-55.903%
2026-05-11	17.2200	18.6800	16.5000	16.6500	-11.765%	129	3,951	-61.862%
2026-05-08	17.9500	18.9200	17.3500	18.8700	+5.714%	342	3,919	-66.349%
2026-05-07	19.2200	19.6100	17.8500	17.8500	-11.194%	693	3,680	-64.426%
2026-05-06	19.5500	20.8600	18.8500	20.1000	+3.715%	71	3,251	-68.408%
2026-05-05	21.2500	21.7300	18.7500	19.3800	+5.613%	429	3,224	-67.234%
2026-05-04	18.1500	21.0500	18.1500	18.3500	+5.764%	822	2,882	-65.395%
2026-05-01	15.3500	20.0000	15.3200	17.3500	+5.279%	201	3,044	-63.401%
2026-04-30	17.0500	17.6500	12.6000	16.4800	-2.773%	1,577	3,044	-61.468%
2026-04-29	15.0000	18.0200	15.0000	16.9500	+9.355%	146	1,788	-62.537%
2026-04-28	15.4500	16.2100	15.1500	15.5000	-6.907%	108	1,732	-59.032%
2026-04-27	17.4800	17.4800	16.4200	16.6500	-6.566%	182	1,768	-61.862%
2026-04-24	16.3500	17.9000	15.7000	17.8200	+24.268%	281	1,767	-64.366%
2026-04-23	14.2800	15.7700	14.1000	14.3400	+1.343%	103	1,535	-55.718%
2026-04-22	13.3500	14.1500	12.9900	14.1500	+17.039%	32	1,521	-55.124%
2026-04-21	13.1800	13.5000	12.0900	12.0900	+2.458%	164	1,470	-47.477%
2026-04-20	11.7000	11.9500	11.2500	11.8000	-6.349%	62	1,470	-46.186%
2026-04-17	13.8300	14.5000	12.6000	12.6000	+2.190%	220	1,440	-49.603%
2026-04-16	12.3000	12.5000	10.9500	12.3300	-1.360%	135	1,339	-48.500%
2026-04-15	12.3000	12.5000	12.1000	12.5000	0.000%	117	1,290	-49.200%
2026-04-14	10.9000	13.7500	10.8600	12.5000	+35.870%	154	1,269	-49.200%
2026-04-13	8.5400	9.4000	8.4700	9.2000	+1.099%	18	1,225	-30.978%
2026-04-10	9.0000	9.8000	9.0000	9.1000	+21.333%	34	1,228	-30.220%
2026-04-09	5.8000	7.9500	5.5500	7.5000	+51.515%	158	1,216	-15.333%
2026-04-08	5.2000	5.2500	4.6400	4.9500	+18.990%	29	1,081	+28.283%
2026-04-07	3.7500	4.1600	3.7500	4.1600	+2.716%	30	1,065	+52.644%
2026-04-06	4.0100	4.0500	4.0000	4.0500	+6.860%	3	1,065	+56.790%
2026-04-02	3.8000	3.8800	3.7900	3.7900	-1.558%	102	1,124	+67.546%
2026-04-01	3.8700	4.1200	3.8500	3.8500	+2.667%	12	1,124	+64.935%
2026-03-31	3.4000	3.7500	3.4000	3.7500	+22.951%	11	1,116	+69.333%
2026-03-30	3.1500	3.1500	3.0500	3.0500	+5.172%	6	1,114	+108.197%
2026-03-27	2.8700	2.9000	2.8700	2.9000	-27.500%	182	1,117	+118.966%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-1.235%	1	1,118	+58.750%
2026-03-25	4.1000	4.1000	4.0500	4.0500	+17.391%	10	1,117	+56.790%
2026-03-24	3.5000	3.5000	3.4500	3.4500	-11.538%	5	1,108	+84.058%
2026-03-23	4.0000	4.1500	3.9000	3.9000	+9.859%	14	1,110	+62.821%
2026-03-20	3.8500	3.8500	3.5000	3.5500	-6.579%	7	1,108	+78.873%
2026-03-19	3.8500	3.8500	3.7500	3.8000	-20.833%	12	1,108	+67.105%
2026-03-17	4.6000	4.8000	4.5000	4.8000	+10.345%	12	1,101	+32.292%
2026-03-16	4.3300	4.3500	4.0500	4.3500	+1.163%	25	1,103	+45.977%
2026-03-13	4.5500	4.6400	4.1500	4.3000	-7.527%	1,374	1,104	+47.674%
2026-03-12	4.7500	4.7500	4.6500	4.6500	-2.923%	9	1,816	+36.559%
2026-03-11	5.5000	5.5000	4.7900	4.7900	-5.894%	8	1,824	+32.568%
2026-03-10	5.2300	5.2300	5.0900	5.0900	+1.800%	30	1,822	+24.754%
2026-03-09	5.1000	5.2000	4.8000	5.0000	-13.793%	473	1,826	+27.000%
2026-03-06	5.8000	5.8000	5.8000	5.8000	-12.782%	1	2,081	+9.483%
2026-03-05	6.7000	6.7000	6.3200	6.6500	+4.724%	12	2,080	-4.511%
2026-03-04	6.0000	6.3500	5.7500	6.3500	+25.743%	20	2,077	0.000%
2026-03-03	4.6500	5.0500	4.6500	5.0500	-1.942%	7	2,067	+25.743%
2026-03-02	5.1000	5.1500	5.1000	5.1500	-4.806%	4	2,061	+23.301%
2026-02-27	5.1000	5.4100	5.1000	5.4100	+3.244%	103	2,060	+17.375%
2026-02-26	5.3500	5.3500	5.2400	5.2400	-8.070%	4	2,060	+21.183%
2026-02-25	5.6000	5.7600	5.6000	5.7000	+2.703%	87	2,137	+11.404%
2026-02-24	5.0900	5.6500	5.0800	5.5500	+9.684%	29	2,137	+14.414%
2026-02-23	5.1000	5.1000	4.8400	5.0600	-12.000%	215	2,120	+25.494%
2026-02-20	5.1500	5.9000	5.1500	5.7500	+14.314%	34	2,119	+10.435%
2026-02-19	4.9000	5.0400	4.9000	5.0300	+0.600%	8	2,110	+26.243%
2026-02-18	5.0000	5.3000	5.0000	5.0000	+8.696%	7	2,102	+27.000%
2026-02-17	4.4000	4.6000	4.3000	4.6000	+9.005%	115	2,101	+38.043%
2026-02-13	4.2200	4.2200	4.2200	4.2200	-0.706%	1	2,096	+50.474%
2026-02-12	4.5900	4.5900	4.2500	4.2500	-15.842%	16	2,096	+49.412%
2026-02-11	5.1100	5.1800	4.8500	5.0500	-5.607%	1,873	2,083	+25.743%
2026-02-10	5.4500	6.1500	5.3500	5.3500	-5.310%	79	353	+18.692%
2026-02-09	5.1000	5.9500	5.1000	5.6500	-0.877%	102	327	+12.389%
2026-02-06	4.2500	5.7000	4.2000	5.7000	-38.043%	150	302	+11.404%
2026-02-05	9.4500	9.8500	9.1500	9.2000	-21.702%	129	209	-30.978%
2026-02-04	11.6800	11.8500	11.6300	11.7500	-7.261%	12	120	-45.957%
2026-02-03	13.0500	13.0700	12.6700	12.6700	-10.837%	10	118	-49.882%
2026-02-02	13.4000	14.2100	13.4000	14.2100	+8.061%	103	111	-55.313%
2026-01-30	14.0200	14.0200	13.1500	13.1500	-3.238%	3	153	-51.711%
2026-01-29	13.6000	13.6000	12.5200	13.5900	-9.097%	115	152	-53.274%
2026-01-27	14.1700	14.9500	13.9000	14.9500	+15.623%	11	60	-57.525%
2026-01-26	12.9500	12.9500	12.6000	12.9300	+3.440%	3	59	-50.889%
2026-01-23	11.1500	12.8400	11.1500	12.5000	+12.208%	11	58	-49.200%
2026-01-22	10.6000	11.1400	10.1500	11.1400	+7.633%	16	53	-42.998%
2026-01-21	9.8700	10.4100	9.4200	10.3500	+0.877%	18	42	-38.647%
2026-01-20	10.8100	11.3500	10.0400	10.2600	-17.920%	25	31	-38.109%
2026-01-15	12.7000	13.0000	12.5000	12.5000	+3.050%	12	14	-49.200%
2026-01-14	12.3100	12.3200	12.1300	12.1300	-12.292%	6	5	-47.650%
2026-01-13	14.0000	14.0000	13.8300	13.8300	-12.799%	3	2	-54.085%
2026-01-12	15.8600	15.8600	15.8600	15.8600	0.000%	1	1	-59.962%