Dark

AMZN20261120C305
AMZN Nov 20 2026 305.00 Call (AMZN261120C00305000)
option OPRA

EOD

Aug 20, 2026

5.80-15.205%(-1.04)472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0900	6.2000	5.5000	5.8000	-15.205%	472	12,935	0.000%
2026-08-19	5.7600	6.9600	5.3000	6.8400	+32.558%	18,053	13,070	-15.205%
2026-08-18	5.1500	5.7500	4.8500	5.1600	-8.673%	1,102	19,899	+12.403%
2026-08-17	6.5300	6.5500	5.1000	5.6500	-5.833%	236	20,728	+2.655%
2026-08-14	6.8500	6.8600	6.0000	6.0000	-14.286%	988	20,571	-3.333%
2026-08-13	7.9700	7.9800	6.9000	7.0000	-14.110%	1,010	20,077	-17.143%
2026-08-12	9.2600	9.2600	7.8500	8.1500	-15.979%	370	20,077	-28.834%
2026-08-11	10.4300	10.4300	9.1500	9.7000	-15.652%	484	19,882	-40.206%
2026-08-10	10.6500	12.4500	10.3500	11.5000	+6.977%	185	19,520	-49.565%
2026-08-07	11.2000	12.2000	10.4000	10.7500	+7.823%	244	19,570	-46.047%
2026-08-06	10.7500	11.3000	9.9500	9.9700	-2.446%	134	19,588	-41.825%
2026-08-05	14.7500	14.7500	10.0900	10.2200	-20.219%	365	19,530	-43.249%
2026-08-04	12.8500	13.7500	12.0000	12.8100	-19.687%	139	19,335	-54.723%
2026-08-03	12.5500	16.3500	11.7500	15.9500	+56.219%	367	19,310	-63.636%
2026-07-31	8.8000	10.6400	8.6000	10.2100	+155.250%	18,639	19,225	-43.193%
2026-07-30	3.2000	4.0000	3.2000	4.0000	+45.985%	5	2,500	+45.000%
2026-07-29	2.5000	2.7500	2.5000	2.7400	-3.521%	33	2,501	+111.679%
2026-07-28	2.5900	2.9200	2.5900	2.8400	-3.401%	109	2,504	+104.225%
2026-07-27	3.1500	3.3000	2.9400	2.9400	-9.538%	159	2,521	+97.279%
2026-07-24	3.8500	3.8500	3.1500	3.2500	-18.750%	226	2,549	+78.462%
2026-07-23	4.1000	4.1000	3.8500	4.0000	-25.926%	137	2,573	+45.000%
2026-07-22	6.0700	6.0700	5.3500	5.4000	-28.000%	45	2,438	+7.407%
2026-07-20	7.0500	7.5000	7.0500	7.5000	+7.143%	103	2,425	-22.667%
2026-07-17	7.1600	7.3000	6.9500	7.0000	-23.414%	25	2,323	-17.143%
2026-07-16	8.9500	9.1400	8.8000	9.1400	+3.277%	6	2,309	-36.543%
2026-07-15	7.5000	8.8500	7.5000	8.8500	+23.088%	95	2,305	-34.463%
2026-07-14	7.1000	7.1900	6.6500	7.1900	-0.828%	35	2,358	-19.332%
2026-07-13	7.3200	7.5500	6.9500	7.2500	+1.399%	40	2,358	-20.000%
2026-07-10	6.8000	7.1500	6.7500	7.1500	+17.599%	19	2,362	-18.881%
2026-07-08	6.3000	6.3000	6.0000	6.0800	-13.143%	7	2,371	-4.605%
2026-07-07	7.6500	7.6500	6.9000	7.0000	-1.408%	33	2,369	-17.143%
2026-07-06	7.1000	7.3200	7.0000	7.1000	0.000%	15	2,394	-18.310%
2026-07-02	6.6000	7.5000	6.6000	7.1000	+18.333%	117	2,335	-18.310%
2026-06-30	5.8200	6.0000	5.8200	6.0000	-3.226%	8	2,335	-3.333%
2026-06-29	7.0000	7.0000	6.2000	6.2000	+44.186%	22	2,330	-6.452%
2026-06-26	4.5000	4.7000	4.3000	4.3000	+0.939%	20	2,323	+34.884%
2026-06-25	4.3900	4.5500	4.1500	4.2600	-21.835%	54	2,308	+36.150%
2026-06-24	5.7500	6.6500	5.4500	5.4500	-3.540%	11	2,313	+6.422%
2026-06-23	5.2500	5.7000	5.2500	5.6500	+5.019%	16	2,309	+2.655%
2026-06-22	6.2200	6.2200	5.3800	5.3800	-25.793%	152	2,309	+7.807%
2026-06-18	6.3000	7.6600	6.2500	7.2500	+18.852%	34	2,367	-20.000%
2026-06-17	6.4000	6.4000	6.1000	6.1000	-19.205%	26	2,367	-4.918%
2026-06-16	8.3000	8.3000	7.4000	7.5500	+1.206%	22	2,355	-23.179%
2026-06-15	7.5000	7.7000	7.4500	7.4600	+20.908%	7	2,345	-22.252%
2026-06-12	5.9500	6.2500	5.9500	6.1700	-7.218%	13	2,350	-5.997%
2026-06-11	6.3500	6.6500	5.8500	6.6500	0.000%	27	2,352	-12.782%
2026-06-10	6.6500	6.6500	6.5000	6.6500	-15.929%	7	2,357	-12.782%
2026-06-09	8.4000	9.2000	7.6500	7.9100	+1.280%	34	2,356	-26.675%
2026-06-08	8.6500	8.6500	7.8100	7.8100	-10.641%	109	2,342	-25.736%
2026-06-05	10.0000	10.6000	8.7400	8.7400	-16.762%	41	2,240	-33.638%
2026-06-04	10.6000	10.6000	10.5000	10.5000	+11.702%	5	2,247	-44.762%
2026-06-03	10.9700	10.9700	9.3700	9.4000	-20.675%	41	2,244	-38.298%
2026-06-02	11.5000	12.8500	11.4800	11.8500	-13.818%	4	2,230	-51.055%
2026-06-01	13.4000	13.8700	13.3000	13.7500	-15.333%	18	2,230	-57.818%
2026-05-29	16.2500	16.2500	15.6200	16.2400	-5.855%	15	2,234	-64.286%
2026-05-28	15.7000	17.2500	15.7000	17.2500	+5.183%	9	2,230	-66.377%
2026-05-27	15.5000	16.5000	15.5000	16.4000	+28.025%	20	2,225	-64.634%
2026-05-26	13.7100	14.3100	12.7200	12.8100	-9.789%	187	2,226	-54.723%
2026-05-22	14.5000	14.5000	14.2000	14.2000	-1.457%	14	2,080	-59.155%
2026-05-21	12.2000	14.8500	12.2000	14.4100	+9.167%	28	2,058	-59.750%
2026-05-20	12.6000	13.2000	12.6000	13.2000	+16.814%	28	2,058	-56.061%
2026-05-19	12.0000	12.0000	10.4500	11.3000	-10.672%	84	1,997	-48.673%
2026-05-18	13.3000	13.3500	12.6500	12.6500	-3.139%	62	1,997	-54.150%
2026-05-15	12.9900	13.3000	12.4500	13.0600	-12.642%	58	1,997	-55.590%
2026-05-14	15.0500	15.1000	14.8000	14.9500	-5.380%	119	2,007	-61.204%
2026-05-13	15.4500	15.8000	15.4500	15.8000	+20.519%	11	1,934	-63.291%
2026-05-12	14.5000	14.5000	12.9500	13.1100	-15.419%	115	1,934	-55.759%
2026-05-11	17.1800	17.1800	15.5000	15.5000	-7.518%	225	1,934	-62.581%
2026-05-08	16.4500	17.1500	16.4500	16.7600	+3.138%	61	1,865	-65.394%
2026-05-07	17.4400	17.4400	16.2500	16.2500	-12.962%	448	1,827	-64.308%
2026-05-06	18.7500	18.9500	18.6200	18.6700	+5.183%	222	1,403	-68.934%
2026-05-05	18.7500	18.7500	17.6100	17.7500	+9.907%	11	1,245	-67.324%
2026-05-01	14.4500	16.8500	14.4500	16.1500	+5.487%	6	1,240	-64.087%
2026-04-30	18.2600	18.2600	12.4500	15.3100	-1.985%	13	1,240	-62.116%
2026-04-29	14.5500	16.1500	14.5500	15.6200	+10.938%	99	1,237	-62.868%
2026-04-28	14.8600	14.8600	13.7900	14.0800	-8.453%	13	1,155	-58.807%
2026-04-27	15.4500	15.9000	15.3800	15.3800	-6.162%	853	1,144	-62.289%
2026-04-24	14.7700	16.3900	14.7700	16.3900	+19.898%	37	295	-64.613%
2026-04-23	13.6700	13.6700	13.6700	13.6700	+12.975%	4	290	-57.571%
2026-04-22	11.9100	12.1000	11.9100	12.1000	+4.762%	5	291	-52.066%
2026-04-21	11.9500	12.0000	11.5200	11.5500	+11.594%	50	260	-49.784%
2026-04-20	10.4800	10.4800	10.2200	10.3500	-13.389%	7	260	-43.961%
2026-04-17	12.0400	13.1900	11.9500	11.9500	+5.286%	85	264	-51.464%
2026-04-16	10.1000	11.3500	10.1000	11.3500	+0.442%	25	187	-48.899%
2026-04-15	11.2200	11.3500	11.2200	11.3000	-3.501%	103	186	-48.673%
2026-04-14	10.5000	12.4700	10.5000	11.7100	+42.805%	33	116	-50.470%
2026-04-13	7.5700	8.2500	7.5700	8.2000	-1.205%	19	115	-29.268%
2026-04-10	8.1500	8.6500	8.1500	8.3000	+16.901%	87	105	-30.120%
2026-04-09	6.7000	7.1000	6.7000	7.1000	+44.898%	3	78	-18.310%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+38.028%	1	77	+18.367%
2026-04-06	3.5500	3.5500	3.5500	3.5500	+1.429%	8	76	+63.380%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+4.478%	1	77	+65.714%
2026-03-31	3.2500	3.3500	3.2500	3.3500	+26.415%	3	77	+73.134%
2026-03-30	2.6500	2.6500	2.6500	2.6500	+3.922%	10	74	+118.868%
2026-03-27	2.5500	2.5500	2.5500	2.5500	-25.656%	1	81	+127.451%
2026-03-26	3.5000	3.5000	3.4300	3.4300	-4.722%	3	81	+69.096%
2026-03-25	3.7500	3.7500	3.6000	3.6000	+14.286%	50	82	+61.111%
2026-03-24	3.1000	3.1500	3.1000	3.1500	-10.000%	24	77	+84.127%
2026-03-23	3.6000	3.6000	3.5000	3.5000	+3.858%	2	75	+65.714%
2026-03-20	3.3700	3.3700	3.3700	3.3700	-3.714%	1	73	+72.107%
2026-03-19	3.3000	3.5000	3.3000	3.5000	-4.110%	13	73	+65.714%
2026-03-18	3.6500	3.6500	3.6500	3.6500	-1.351%	1	65	+58.904%
2026-03-16	3.7000	3.7000	3.7000	3.7000	-14.943%	1	66	+56.757%
2026-03-09	4.4500	4.4500	4.3500	4.3500	-23.818%	15	65	+33.333%
2026-03-05	6.1000	6.1000	5.7100	5.7100	+6.729%	57	65	+1.576%
2026-03-04	5.4000	5.4000	5.3500	5.3500	+32.099%	2	38	+8.411%
2026-03-03	4.0500	4.0500	4.0500	4.0500	-15.625%	3	38	+43.210%
2026-03-02	4.6500	4.8000	4.6500	4.8000	0.000%	3	38	+20.833%
2026-02-26	4.8000	4.8000	4.8000	4.8000	-7.157%	1	36	+20.833%
2026-02-25	5.3000	5.3000	5.0500	5.1700	+13.626%	5	32	+12.186%
2026-02-20	4.5500	4.5500	4.5500	4.5500	-0.219%	5	32	+27.473%
2026-02-19	4.5600	4.5600	4.5600	4.5600	+9.880%	1	29	+27.193%
2026-02-17	4.1000	4.1500	4.1000	4.1500	-13.542%	3	29	+39.759%
2026-02-10	5.1700	5.1800	4.8000	4.8000	+1.480%	7	28	+20.833%
2026-02-06	3.8000	4.7300	3.8000	4.7300	-42.736%	8	32	+22.622%
2026-02-05	8.9700	9.0500	8.2600	8.2600	-23.871%	18	31	-29.782%
2026-02-04	11.8600	11.9100	10.8500	10.8500	-7.423%	6	25	-46.544%
2026-02-03	11.5500	11.7200	11.5500	11.7200	-11.547%	3	25	-50.512%
2026-02-02	13.2500	13.2500	13.2500	13.2500	+3.678%	4	25	-56.226%
2026-01-28	13.7600	13.7600	12.7800	12.7800	-6.098%	2	21	-54.617%
2026-01-27	12.9600	13.6100	12.9600	13.6100	+18.865%	5	20	-57.384%
2026-01-26	11.4500	11.4500	11.4500	11.4500	+0.439%	6	15	-49.345%
2026-01-23	11.4000	11.4000	11.4000	11.4000	+20.253%	1	15	-49.123%
2026-01-22	9.4800	9.4800	9.4800	9.4800	+9.217%	1	14	-38.819%
2026-01-21	8.6800	8.6800	8.6800	8.6800	-13.889%	9	14	-33.180%
2026-01-20	10.0800	10.0800	10.0800	10.0800	-10.638%	2	8	-42.460%
2026-01-14	11.2800	11.2800	11.2800	11.2800	-10.830%	1	6	-48.582%
2026-01-13	12.6500	12.6500	12.6500	12.6500	-12.457%	1	5	-54.150%
2026-01-12	14.6500	14.6500	14.4500	14.4500	0.000%	4	4	-59.862%