Dark

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

EOD

Jul 2, 2026

7.80+5.978%(+0.44)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.6500	8.3000	7.6500	7.8000	+5.978%	73	5,219	0.000%
2026-07-01	6.6000	7.9500	6.5000	7.3600	+6.667%	65	5,219	+5.978%
2026-06-30	6.7400	7.2000	6.4200	6.9000	+0.437%	70	5,217	+13.043%
2026-06-29	6.1500	8.3500	6.1500	6.8700	+39.634%	127	5,213	+13.537%
2026-06-26	4.8100	5.5500	4.7500	4.9200	+4.681%	131	5,157	+58.537%
2026-06-25	5.3200	5.3200	4.6500	4.7000	-18.966%	249	5,128	+65.957%
2026-06-24	5.7000	7.4000	5.7000	5.8000	-3.333%	71	5,043	+34.483%
2026-06-23	6.0000	6.4000	5.7500	6.0000	0.000%	149	5,047	+30.000%
2026-06-22	7.4000	7.4000	5.9000	6.0000	-25.187%	261	5,052	+30.000%
2026-06-18	7.2000	8.6000	6.3000	8.0200	+19.701%	155	5,142	-2.743%
2026-06-17	7.3900	7.4500	6.6000	6.7000	-19.471%	109	5,142	+16.418%
2026-06-16	8.6000	9.2500	8.2000	8.3200	-0.240%	178	5,159	-6.250%
2026-06-15	8.7500	8.8500	8.2200	8.3400	+18.973%	189	5,127	-6.475%
2026-06-12	6.9900	7.1200	6.3500	7.0100	-9.548%	395	5,129	+11.270%
2026-06-11	6.8600	7.8800	6.6000	7.7500	+7.789%	330	4,789	+0.645%
2026-06-10	8.2900	8.3000	7.1500	7.1900	-17.546%	272	4,519	+8.484%
2026-06-09	9.3000	10.2500	8.0000	8.7200	-3.111%	282	4,454	-10.550%
2026-06-08	9.6000	10.2500	8.7700	9.0000	-10.000%	1,110	4,644	-13.333%
2026-06-05	11.8500	12.1900	9.5000	10.0000	-14.530%	134	5,432	-22.000%
2026-06-04	11.0000	12.3000	11.0000	11.7000	+10.377%	36	5,447	-33.333%
2026-06-03	11.8500	12.5000	10.1400	10.6000	-14.928%	529	5,435	-26.415%
2026-06-02	12.9500	14.5500	12.1000	12.4600	-12.561%	223	5,397	-37.400%
2026-06-01	15.8600	16.0000	14.1000	14.2500	-18.103%	215	5,366	-45.263%
2026-05-29	17.9000	19.1800	16.9500	17.4000	-7.937%	480	5,247	-55.172%
2026-05-28	17.6000	19.0000	16.5000	18.9000	+5.000%	881	4,994	-58.730%
2026-05-27	15.4500	18.0100	15.4500	18.0000	+25.000%	104	4,537	-56.667%
2026-05-26	15.4000	16.0000	13.8200	14.4000	-6.977%	391	4,531	-45.833%
2026-05-22	16.0000	16.3200	15.4800	15.4800	-5.321%	51	4,662	-49.612%
2026-05-21	13.7500	16.5600	13.5000	16.3500	+10.473%	691	4,409	-52.294%
2026-05-20	13.7000	14.9400	13.3700	14.8000	+17.928%	462	4,409	-47.297%
2026-05-19	13.2800	13.2800	11.3800	12.5500	-14.041%	90	4,195	-37.849%
2026-05-18	14.1700	16.3000	14.0000	14.6000	0.000%	98	4,195	-46.575%
2026-05-15	14.0000	14.7900	13.9000	14.6000	-10.703%	468	4,195	-46.575%
2026-05-14	17.3500	17.4300	16.3000	16.3500	-5.818%	81	4,001	-52.294%
2026-05-13	14.6000	17.4500	14.6000	17.3600	+20.556%	110	3,951	-55.069%
2026-05-12	15.8000	15.8000	14.1000	14.4000	-13.514%	72	3,951	-45.833%
2026-05-11	17.2200	18.6800	16.5000	16.6500	-11.765%	129	3,951	-53.153%
2026-05-08	17.9500	18.9200	17.3500	18.8700	+5.714%	342	3,919	-58.665%
2026-05-07	19.2200	19.6100	17.8500	17.8500	-11.194%	693	3,680	-56.303%
2026-05-06	19.5500	20.8600	18.8500	20.1000	+3.715%	71	3,251	-61.194%
2026-05-05	21.2500	21.7300	18.7500	19.3800	+5.613%	429	3,224	-59.752%
2026-05-04	18.1500	21.0500	18.1500	18.3500	+5.764%	822	2,882	-57.493%
2026-05-01	15.3500	20.0000	15.3200	17.3500	+5.279%	201	3,044	-55.043%
2026-04-30	17.0500	17.6500	12.6000	16.4800	-2.773%	1,577	3,044	-52.670%
2026-04-29	15.0000	18.0200	15.0000	16.9500	+9.355%	146	1,788	-53.982%
2026-04-28	15.4500	16.2100	15.1500	15.5000	-6.907%	108	1,732	-49.677%
2026-04-27	17.4800	17.4800	16.4200	16.6500	-6.566%	182	1,768	-53.153%
2026-04-24	16.3500	17.9000	15.7000	17.8200	+24.268%	281	1,767	-56.229%
2026-04-23	14.2800	15.7700	14.1000	14.3400	+1.343%	103	1,535	-45.607%
2026-04-22	13.3500	14.1500	12.9900	14.1500	+17.039%	32	1,521	-44.876%
2026-04-21	13.1800	13.5000	12.0900	12.0900	+2.458%	164	1,470	-35.484%
2026-04-20	11.7000	11.9500	11.2500	11.8000	-6.349%	62	1,470	-33.898%
2026-04-17	13.8300	14.5000	12.6000	12.6000	+2.190%	220	1,440	-38.095%
2026-04-16	12.3000	12.5000	10.9500	12.3300	-1.360%	135	1,339	-36.740%
2026-04-15	12.3000	12.5000	12.1000	12.5000	0.000%	117	1,290	-37.600%
2026-04-14	10.9000	13.7500	10.8600	12.5000	+35.870%	154	1,269	-37.600%
2026-04-13	8.5400	9.4000	8.4700	9.2000	+1.099%	18	1,225	-15.217%
2026-04-10	9.0000	9.8000	9.0000	9.1000	+21.333%	34	1,228	-14.286%
2026-04-09	5.8000	7.9500	5.5500	7.5000	+51.515%	158	1,216	+4.000%
2026-04-08	5.2000	5.2500	4.6400	4.9500	+18.990%	29	1,081	+57.576%
2026-04-07	3.7500	4.1600	3.7500	4.1600	+2.716%	30	1,065	+87.500%
2026-04-06	4.0100	4.0500	4.0000	4.0500	+6.860%	3	1,065	+92.593%
2026-04-02	3.8000	3.8800	3.7900	3.7900	-1.558%	102	1,124	+105.805%
2026-04-01	3.8700	4.1200	3.8500	3.8500	+2.667%	12	1,124	+102.597%
2026-03-31	3.4000	3.7500	3.4000	3.7500	+22.951%	11	1,116	+108.000%
2026-03-30	3.1500	3.1500	3.0500	3.0500	+5.172%	6	1,114	+155.738%
2026-03-27	2.8700	2.9000	2.8700	2.9000	-27.500%	182	1,117	+168.966%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-1.235%	1	1,118	+95.000%
2026-03-25	4.1000	4.1000	4.0500	4.0500	+17.391%	10	1,117	+92.593%
2026-03-24	3.5000	3.5000	3.4500	3.4500	-11.538%	5	1,108	+126.087%
2026-03-23	4.0000	4.1500	3.9000	3.9000	+9.859%	14	1,110	+100.000%
2026-03-20	3.8500	3.8500	3.5000	3.5500	-6.579%	7	1,108	+119.718%
2026-03-19	3.8500	3.8500	3.7500	3.8000	-20.833%	12	1,108	+105.263%
2026-03-17	4.6000	4.8000	4.5000	4.8000	+10.345%	12	1,101	+62.500%
2026-03-16	4.3300	4.3500	4.0500	4.3500	+1.163%	25	1,103	+79.310%
2026-03-13	4.5500	4.6400	4.1500	4.3000	-7.527%	1,374	1,104	+81.395%
2026-03-12	4.7500	4.7500	4.6500	4.6500	-2.923%	9	1,816	+67.742%
2026-03-11	5.5000	5.5000	4.7900	4.7900	-5.894%	8	1,824	+62.839%
2026-03-10	5.2300	5.2300	5.0900	5.0900	+1.800%	30	1,822	+53.242%
2026-03-09	5.1000	5.2000	4.8000	5.0000	-13.793%	473	1,826	+56.000%
2026-03-06	5.8000	5.8000	5.8000	5.8000	-12.782%	1	2,081	+34.483%
2026-03-05	6.7000	6.7000	6.3200	6.6500	+4.724%	12	2,080	+17.293%
2026-03-04	6.0000	6.3500	5.7500	6.3500	+25.743%	20	2,077	+22.835%
2026-03-03	4.6500	5.0500	4.6500	5.0500	-1.942%	7	2,067	+54.455%
2026-03-02	5.1000	5.1500	5.1000	5.1500	-4.806%	4	2,061	+51.456%
2026-02-27	5.1000	5.4100	5.1000	5.4100	+3.244%	103	2,060	+44.177%
2026-02-26	5.3500	5.3500	5.2400	5.2400	-8.070%	4	2,060	+48.855%
2026-02-25	5.6000	5.7600	5.6000	5.7000	+2.703%	87	2,137	+36.842%
2026-02-24	5.0900	5.6500	5.0800	5.5500	+9.684%	29	2,137	+40.541%
2026-02-23	5.1000	5.1000	4.8400	5.0600	-12.000%	215	2,120	+54.150%
2026-02-20	5.1500	5.9000	5.1500	5.7500	+14.314%	34	2,119	+35.652%
2026-02-19	4.9000	5.0400	4.9000	5.0300	+0.600%	8	2,110	+55.070%
2026-02-18	5.0000	5.3000	5.0000	5.0000	+8.696%	7	2,102	+56.000%
2026-02-17	4.4000	4.6000	4.3000	4.6000	+9.005%	115	2,101	+69.565%
2026-02-13	4.2200	4.2200	4.2200	4.2200	-0.706%	1	2,096	+84.834%
2026-02-12	4.5900	4.5900	4.2500	4.2500	-15.842%	16	2,096	+83.529%
2026-02-11	5.1100	5.1800	4.8500	5.0500	-5.607%	1,873	2,083	+54.455%
2026-02-10	5.4500	6.1500	5.3500	5.3500	-5.310%	79	353	+45.794%
2026-02-09	5.1000	5.9500	5.1000	5.6500	-0.877%	102	327	+38.053%
2026-02-06	4.2500	5.7000	4.2000	5.7000	-38.043%	150	302	+36.842%
2026-02-05	9.4500	9.8500	9.1500	9.2000	-21.702%	129	209	-15.217%
2026-02-04	11.6800	11.8500	11.6300	11.7500	-7.261%	12	120	-33.617%
2026-02-03	13.0500	13.0700	12.6700	12.6700	-10.837%	10	118	-38.437%
2026-02-02	13.4000	14.2100	13.4000	14.2100	+8.061%	103	111	-45.109%
2026-01-30	14.0200	14.0200	13.1500	13.1500	-3.238%	3	153	-40.684%
2026-01-29	13.6000	13.6000	12.5200	13.5900	-9.097%	115	152	-42.605%
2026-01-27	14.1700	14.9500	13.9000	14.9500	+15.623%	11	60	-47.826%
2026-01-26	12.9500	12.9500	12.6000	12.9300	+3.440%	3	59	-39.675%
2026-01-23	11.1500	12.8400	11.1500	12.5000	+12.208%	11	58	-37.600%
2026-01-22	10.6000	11.1400	10.1500	11.1400	+7.633%	16	53	-29.982%
2026-01-21	9.8700	10.4100	9.4200	10.3500	+0.877%	18	42	-24.638%
2026-01-20	10.8100	11.3500	10.0400	10.2600	-17.920%	25	31	-23.977%
2026-01-15	12.7000	13.0000	12.5000	12.5000	+3.050%	12	14	-37.600%
2026-01-14	12.3100	12.3200	12.1300	12.1300	-12.292%	6	5	-35.697%
2026-01-13	14.0000	14.0000	13.8300	13.8300	-12.799%	3	2	-43.601%
2026-01-12	15.8600	15.8600	15.8600	15.8600	0.000%	1	1	-50.820%