AMZN261120C00305000
AMZN Nov 20 2026 305.00 Call
optionOPRA
EODOct 6, 2026
1.74USD+30.827%(+0.41)205Vol32,963OI
AMZN261120C00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.4300 | 1.7800 | 1.3500 | 1.7400 | +30.827% | 205 | 32,863 | 0.000% |
| 2026-10-05 | 1.3300 | 1.5000 | 1.2400 | 1.3300 | +3.101% | 347 | 32,612 | +30.827% |
| 2026-10-02 | 1.6200 | 1.6200 | 1.2900 | 1.2900 | -1.527% | 416 | 32,737 | +34.884% |
| 2026-10-01 | 1.6100 | 1.6600 | 1.2200 | 1.3100 | -18.634% | 2,551 | 31,706 | +32.824% |
| 2026-09-30 | 1.3400 | 1.8400 | 1.3400 | 1.6100 | +5.921% | 124 | 31,676 | +8.075% |
| 2026-09-29 | 1.3300 | 1.5200 | 1.2000 | 1.5200 | +9.353% | 99 | 31,650 | +14.474% |
| 2026-09-28 | 1.4500 | 1.5100 | 1.3400 | 1.3900 | -25.668% | 18,335 | 13,964 | +25.180% |
| 2026-09-25 | 1.7500 | 1.9000 | 1.6000 | 1.8700 | -1.579% | 326 | 13,941 | -6.952% |
| 2026-09-24 | 1.7700 | 1.9800 | 1.5000 | 1.9000 | -5.941% | 219 | 13,947 | -8.421% |
| 2026-09-23 | 2.5100 | 2.5100 | 1.8500 | 2.0200 | -23.194% | 154 | 13,920 | -13.861% |
| 2026-09-22 | 2.6000 | 3.2000 | 2.6000 | 2.6300 | -19.572% | 105 | 13,899 | -33.840% |
| 2026-09-21 | 2.6000 | 3.5000 | 2.5600 | 3.2700 | +21.561% | 263 | 13,793 | -46.789% |
| 2026-09-18 | 2.4300 | 2.8500 | 2.3700 | 2.6900 | +12.552% | 119 | 13,741 | -35.316% |
| 2026-09-17 | 2.4000 | 2.6400 | 2.1200 | 2.3900 | +27.807% | 241 | 13,660 | -27.197% |
| 2026-09-16 | 2.3100 | 2.3100 | 1.8700 | 1.8700 | -17.982% | 83 | 13,663 | -6.952% |
| 2026-09-15 | 2.8400 | 2.8400 | 2.2400 | 2.2800 | -23.232% | 181 | 13,648 | -23.684% |
| 2026-09-14 | 2.7700 | 3.3500 | 2.7500 | 2.9700 | -15.143% | 670 | 13,475 | -41.414% |
| 2026-09-11 | 3.2700 | 3.6000 | 3.2500 | 3.5000 | +15.132% | 109 | 13,444 | -50.286% |
| 2026-09-10 | 3.1500 | 3.2500 | 2.9500 | 3.0400 | -6.173% | 65 | 13,455 | -42.763% |
| 2026-09-09 | 3.6700 | 3.7000 | 3.1300 | 3.2400 | -19.403% | 114 | 13,455 | -46.296% |
| 2026-09-08 | 3.9500 | 4.1500 | 3.6200 | 4.0200 | -6.729% | 48 | 13,445 | -56.716% |
| 2026-09-04 | 4.3500 | 4.3500 | 3.5600 | 4.3100 | +2.619% | 59 | 13,429 | -59.629% |
| 2026-09-03 | 4.0500 | 4.4000 | 3.9200 | 4.2000 | +15.068% | 169 | 13,380 | -58.571% |
| 2026-09-02 | 3.4100 | 3.6500 | 3.4100 | 3.6500 | +4.286% | 148 | 13,350 | -52.329% |
| 2026-09-01 | 3.7500 | 3.7500 | 3.3000 | 3.5000 | -20.455% | 133 | 13,395 | -50.286% |
| 2026-08-31 | 5.2000 | 5.2000 | 4.2500 | 4.4000 | -31.250% | 173 | 13,443 | -60.455% |
| 2026-08-28 | 4.3100 | 6.7000 | 4.3000 | 6.4000 | +58.025% | 403 | 13,202 | -72.813% |
| 2026-08-27 | 4.7000 | 4.7000 | 3.8500 | 4.0500 | -13.830% | 260 | 13,238 | -57.037% |
| 2026-08-26 | 4.8000 | 5.0000 | 4.4500 | 4.7000 | -3.093% | 83 | 13,228 | -62.979% |
| 2026-08-25 | 5.5800 | 5.5800 | 4.8500 | 4.8500 | -13.854% | 149 | 13,228 | -64.124% |
| 2026-08-24 | 5.1000 | 5.8500 | 5.1000 | 5.6300 | +11.485% | 304 | 12,985 | -69.094% |
| 2026-08-21 | 5.5000 | 5.5000 | 4.7500 | 5.0500 | -12.931% | 140 | 12,935 | -65.545% |
| 2026-08-20 | 6.0900 | 6.2000 | 5.5000 | 5.8000 | -15.205% | 472 | 13,070 | -70.000% |
| 2026-08-19 | 5.7600 | 6.9600 | 5.3000 | 6.8400 | +32.558% | 18,053 | 19,899 | -74.561% |
| 2026-08-18 | 5.1500 | 5.7500 | 4.8500 | 5.1600 | -8.673% | 1,102 | 20,728 | -66.279% |
| 2026-08-17 | 6.5300 | 6.5500 | 5.1000 | 5.6500 | -5.833% | 236 | 20,571 | -69.204% |
| 2026-08-14 | 6.8500 | 6.8600 | 6.0000 | 6.0000 | -14.286% | 988 | 19,870 | -71.000% |
| 2026-08-13 | 7.9700 | 7.9800 | 6.9000 | 7.0000 | -14.110% | 1,010 | 20,077 | -75.143% |
| 2026-08-12 | 9.2600 | 9.2600 | 7.8500 | 8.1500 | -15.979% | 370 | 19,882 | -78.650% |
| 2026-08-11 | 10.4300 | 10.4300 | 9.1500 | 9.7000 | -15.652% | 484 | 19,520 | -82.062% |
| 2026-08-10 | 10.6500 | 12.4500 | 10.3500 | 11.5000 | +6.977% | 185 | 19,570 | -84.870% |
| 2026-08-07 | 11.2000 | 12.2000 | 10.4000 | 10.7500 | +7.823% | 244 | 19,588 | -83.814% |
| 2026-08-06 | 10.7500 | 11.3000 | 9.9500 | 9.9700 | -2.446% | 134 | 19,530 | -82.548% |
| 2026-08-05 | 14.7500 | 14.7500 | 10.0900 | 10.2200 | -20.219% | 365 | 19,335 | -82.975% |
| 2026-08-04 | 12.8500 | 13.7500 | 12.0000 | 12.8100 | -19.687% | 139 | 19,310 | -86.417% |
| 2026-08-03 | 12.5500 | 16.3500 | 11.7500 | 15.9500 | +56.219% | 367 | 19,225 | -89.091% |
| 2026-07-31 | 8.8000 | 10.6400 | 8.6000 | 10.2100 | +155.250% | 18,639 | 2,500 | -82.958% |
| 2026-07-30 | 3.2000 | 4.0000 | 3.2000 | 4.0000 | +45.985% | 5 | 2,501 | -56.500% |
| 2026-07-29 | 2.5000 | 2.7500 | 2.5000 | 2.7400 | -3.521% | 33 | 2,504 | -36.496% |
| 2026-07-28 | 2.5900 | 2.9200 | 2.5900 | 2.8400 | -3.401% | 109 | 2,521 | -38.732% |
| 2026-07-27 | 3.1500 | 3.3000 | 2.9400 | 2.9400 | -9.538% | 159 | 2,549 | -40.816% |
| 2026-07-24 | 3.8500 | 3.8500 | 3.1500 | 3.2500 | -18.750% | 226 | 2,573 | -46.462% |
| 2026-07-23 | 4.1000 | 4.1000 | 3.8500 | 4.0000 | -25.926% | 137 | 2,438 | -56.500% |
| 2026-07-22 | 6.0700 | 6.0700 | 5.3500 | 5.4000 | -28.000% | 45 | 2,425 | -67.778% |
| 2026-07-20 | 7.0500 | 7.5000 | 7.0500 | 7.5000 | +7.143% | 103 | 2,323 | -76.800% |
| 2026-07-17 | 7.1600 | 7.3000 | 6.9500 | 7.0000 | -23.414% | 25 | 2,309 | -75.143% |
| 2026-07-16 | 8.9500 | 9.1400 | 8.8000 | 9.1400 | +3.277% | 6 | 2,305 | -80.963% |
| 2026-07-15 | 7.5000 | 8.8500 | 7.5000 | 8.8500 | +23.088% | 95 | 2,358 | -80.339% |
| 2026-07-14 | 7.1000 | 7.1900 | 6.6500 | 7.1900 | -0.828% | 35 | 2,358 | -75.800% |
| 2026-07-13 | 7.3200 | 7.5500 | 6.9500 | 7.2500 | +1.399% | 40 | 2,362 | -76.000% |
| 2026-07-10 | 6.8000 | 7.1500 | 6.7500 | 7.1500 | +17.599% | 19 | 2,371 | -75.664% |
| 2026-07-08 | 6.3000 | 6.3000 | 6.0000 | 6.0800 | -13.143% | 7 | 2,369 | -71.382% |
| 2026-07-07 | 7.6500 | 7.6500 | 6.9000 | 7.0000 | -1.408% | 33 | 2,394 | -75.143% |
| 2026-07-06 | 7.1000 | 7.3200 | 7.0000 | 7.1000 | 0.000% | 15 | 2,403 | -75.493% |
| 2026-07-02 | 6.6000 | 7.5000 | 6.6000 | 7.1000 | +18.333% | 117 | 2,335 | -75.493% |
| 2026-06-30 | 5.8200 | 6.0000 | 5.8200 | 6.0000 | -3.226% | 8 | 2,330 | -71.000% |
| 2026-06-29 | 7.0000 | 7.0000 | 6.2000 | 6.2000 | +44.186% | 22 | 2,323 | -71.935% |
| 2026-06-26 | 4.5000 | 4.7000 | 4.3000 | 4.3000 | +0.939% | 20 | 2,308 | -59.535% |
| 2026-06-25 | 4.3900 | 4.5500 | 4.1500 | 4.2600 | -21.835% | 54 | 2,313 | -59.155% |
| 2026-06-24 | 5.7500 | 6.6500 | 5.4500 | 5.4500 | -3.540% | 11 | 2,309 | -68.073% |
| 2026-06-23 | 5.2500 | 5.7000 | 5.2500 | 5.6500 | +5.019% | 16 | 2,309 | -69.204% |
| 2026-06-22 | 6.2200 | 6.2200 | 5.3800 | 5.3800 | -25.793% | 152 | 2,377 | -67.658% |
| 2026-06-18 | 6.3000 | 7.6600 | 6.2500 | 7.2500 | +18.852% | 34 | 2,367 | -76.000% |
| 2026-06-17 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | -19.205% | 26 | 2,355 | -71.475% |
| 2026-06-16 | 8.3000 | 8.3000 | 7.4000 | 7.5500 | +1.206% | 22 | 2,345 | -76.954% |
| 2026-06-15 | 7.5000 | 7.7000 | 7.4500 | 7.4600 | +20.908% | 7 | 2,350 | -76.676% |
| 2026-06-12 | 5.9500 | 6.2500 | 5.9500 | 6.1700 | -7.218% | 13 | 2,352 | -71.799% |
| 2026-06-11 | 6.3500 | 6.6500 | 5.8500 | 6.6500 | 0.000% | 27 | 2,357 | -73.835% |
| 2026-06-10 | 6.6500 | 6.6500 | 6.5000 | 6.6500 | -15.929% | 7 | 2,356 | -73.835% |
| 2026-06-09 | 8.4000 | 9.2000 | 7.6500 | 7.9100 | +1.280% | 34 | 2,342 | -78.003% |
| 2026-06-08 | 8.6500 | 8.6500 | 7.8100 | 7.8100 | -10.641% | 109 | 2,240 | -77.721% |
| 2026-06-05 | 10.0000 | 10.6000 | 8.7400 | 8.7400 | -16.762% | 41 | 2,247 | -80.092% |
| 2026-06-04 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | +11.702% | 5 | 2,244 | -83.429% |
| 2026-06-03 | 10.9700 | 10.9700 | 9.3700 | 9.4000 | -20.675% | 41 | 2,230 | -81.489% |
| 2026-06-02 | 11.5000 | 12.8500 | 11.4800 | 11.8500 | -13.818% | 4 | 2,230 | -85.316% |
| 2026-06-01 | 13.4000 | 13.8700 | 13.3000 | 13.7500 | -15.333% | 18 | 2,234 | -87.345% |
| 2026-05-29 | 16.2500 | 16.2500 | 15.6200 | 16.2400 | -5.855% | 15 | 2,230 | -89.286% |
| 2026-05-28 | 15.7000 | 17.2500 | 15.7000 | 17.2500 | +5.183% | 9 | 2,225 | -89.913% |
| 2026-05-27 | 15.5000 | 16.5000 | 15.5000 | 16.4000 | +28.025% | 20 | 2,226 | -89.390% |
| 2026-05-26 | 13.7100 | 14.3100 | 12.7200 | 12.8100 | -9.789% | 187 | 2,087 | -86.417% |
| 2026-05-22 | 14.5000 | 14.5000 | 14.2000 | 14.2000 | -1.457% | 14 | 2,080 | -87.746% |
| 2026-05-21 | 12.2000 | 14.8500 | 12.2000 | 14.4100 | +9.167% | 28 | 2,058 | -87.925% |
| 2026-05-20 | 12.6000 | 13.2000 | 12.6000 | 13.2000 | +16.814% | 28 | 2,056 | -86.818% |
| 2026-05-19 | 12.0000 | 12.0000 | 10.4500 | 11.3000 | -10.672% | 84 | 2,043 | -84.602% |
| 2026-05-18 | 13.3000 | 13.3500 | 12.6500 | 12.6500 | -3.139% | 62 | 1,997 | -86.245% |
| 2026-05-15 | 12.9900 | 13.3000 | 12.4500 | 13.0600 | -12.642% | 58 | 2,007 | -86.677% |
| 2026-05-14 | 15.0500 | 15.1000 | 14.8000 | 14.9500 | -5.380% | 119 | 1,942 | -88.361% |
| 2026-05-13 | 15.4500 | 15.8000 | 15.4500 | 15.8000 | +20.519% | 11 | 1,938 | -88.987% |
| 2026-05-12 | 14.5000 | 14.5000 | 12.9500 | 13.1100 | -15.419% | 115 | 1,934 | -86.728% |
| 2026-05-11 | 17.1800 | 17.1800 | 15.5000 | 15.5000 | -7.518% | 225 | 1,865 | -88.774% |
| 2026-05-08 | 16.4500 | 17.1500 | 16.4500 | 16.7600 | +3.138% | 61 | 1,827 | -89.618% |
| 2026-05-07 | 17.4400 | 17.4400 | 16.2500 | 16.2500 | -12.962% | 448 | 1,403 | -89.292% |
| 2026-05-06 | 18.7500 | 18.9500 | 18.6200 | 18.6700 | +5.183% | 222 | 1,245 | -90.680% |
| 2026-05-05 | 18.7500 | 18.7500 | 17.6100 | 17.7500 | +9.907% | 11 | 1,240 | -90.197% |
| 2026-05-01 | 14.4500 | 16.8500 | 14.4500 | 16.1500 | +5.487% | 6 | 1,240 | -89.226% |
| 2026-04-30 | 18.2600 | 18.2600 | 12.4500 | 15.3100 | -1.985% | 13 | 1,237 | -88.635% |
| 2026-04-29 | 14.5500 | 16.1500 | 14.5500 | 15.6200 | +10.937% | 99 | 1,155 | -88.860% |
| 2026-04-28 | 14.8600 | 14.8600 | 13.7900 | 14.0800 | -8.453% | 13 | 1,144 | -87.642% |
| 2026-04-27 | 15.4500 | 15.9000 | 15.3800 | 15.3800 | -6.162% | 853 | 295 | -88.687% |
| 2026-04-24 | 14.7700 | 16.3900 | 14.7700 | 16.3900 | +19.898% | 37 | 290 | -89.384% |
| 2026-04-23 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +12.975% | 4 | 291 | -87.271% |
| 2026-04-22 | 11.9100 | 12.1000 | 11.9100 | 12.1000 | +4.762% | 5 | 286 | -85.620% |
| 2026-04-21 | 11.9500 | 12.0000 | 11.5200 | 11.5500 | +11.594% | 50 | 260 | -84.935% |
| 2026-04-20 | 10.4800 | 10.4800 | 10.2200 | 10.3500 | -13.389% | 7 | 264 | -83.188% |
| 2026-04-17 | 12.0400 | 13.1900 | 11.9500 | 11.9500 | +5.286% | 85 | 187 | -85.439% |
| 2026-04-16 | 10.1000 | 11.3500 | 10.1000 | 11.3500 | +0.442% | 25 | 186 | -84.670% |
| 2026-04-15 | 11.2200 | 11.3500 | 11.2200 | 11.3000 | -3.501% | 103 | 116 | -84.602% |
| 2026-04-14 | 10.5000 | 12.4700 | 10.5000 | 11.7100 | +42.805% | 33 | 115 | -85.141% |
| 2026-04-13 | 7.5700 | 8.2500 | 7.5700 | 8.2000 | -1.205% | 19 | 105 | -78.780% |
| 2026-04-10 | 8.1500 | 8.6500 | 8.1500 | 8.3000 | +16.901% | 87 | 105 | -79.036% |
| 2026-04-09 | 6.7000 | 7.1000 | 6.7000 | 7.1000 | +44.898% | 3 | 78 | -75.493% |
| 2026-04-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +38.028% | 1 | 77 | -64.490% |
| 2026-04-06 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 8 | 76 | -50.986% |
| 2026-04-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 1 | 77 | -50.286% |
| 2026-03-31 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +26.415% | 3 | 77 | -48.060% |
| 2026-03-30 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 10 | 74 | -34.340% |
| 2026-03-27 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -25.656% | 1 | 81 | -31.765% |
| 2026-03-26 | 3.5000 | 3.5000 | 3.4300 | 3.4300 | -4.722% | 3 | 81 | -49.271% |
| 2026-03-25 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +14.286% | 50 | 82 | -51.667% |
| 2026-03-24 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -10.000% | 24 | 77 | -44.762% |
| 2026-03-23 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | +3.858% | 2 | 75 | -50.286% |
| 2026-03-20 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -3.714% | 1 | 73 | -48.368% |
| 2026-03-19 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | -4.110% | 13 | 73 | -50.286% |
| 2026-03-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 1 | 65 | -52.329% |
| 2026-03-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -14.943% | 1 | 66 | -52.973% |
| 2026-03-09 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -23.818% | 15 | 65 | -60.000% |
| 2026-03-05 | 6.1000 | 6.1000 | 5.7100 | 5.7100 | +6.729% | 57 | 65 | -69.527% |
| 2026-03-04 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | +32.099% | 2 | 38 | -67.477% |
| 2026-03-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -15.625% | 3 | 38 | -57.037% |
| 2026-03-02 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | 0.000% | 3 | 38 | -63.750% |
| 2026-02-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.157% | 1 | 36 | -63.750% |
| 2026-02-25 | 5.3000 | 5.3000 | 5.0500 | 5.1700 | +13.626% | 5 | 32 | -66.344% |
| 2026-02-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -0.219% | 5 | 32 | -61.758% |
| 2026-02-19 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +9.880% | 1 | 29 | -61.842% |
| 2026-02-17 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -13.542% | 3 | 29 | -58.072% |
| 2026-02-10 | 5.1700 | 5.1800 | 4.8000 | 4.8000 | +1.480% | 7 | 28 | -63.750% |
| 2026-02-06 | 3.8000 | 4.7300 | 3.8000 | 4.7300 | -42.736% | 8 | 32 | -63.214% |
| 2026-02-05 | 8.9700 | 9.0500 | 8.2600 | 8.2600 | -23.871% | 18 | 31 | -78.935% |
| 2026-02-04 | 11.8600 | 11.9100 | 10.8500 | 10.8500 | -7.423% | 6 | 25 | -83.963% |
| 2026-02-03 | 11.5500 | 11.7200 | 11.5500 | 11.7200 | -11.547% | 3 | 25 | -85.154% |
| 2026-02-02 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +3.678% | 4 | 25 | -86.868% |
| 2026-01-28 | 13.7600 | 13.7600 | 12.7800 | 12.7800 | -6.098% | 2 | 21 | -86.385% |
| 2026-01-27 | 12.9600 | 13.6100 | 12.9600 | 13.6100 | +18.865% | 5 | 20 | -87.215% |
| 2026-01-26 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +0.439% | 6 | 15 | -84.803% |
| 2026-01-23 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +20.253% | 1 | 15 | -84.737% |
| 2026-01-22 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +9.217% | 1 | 14 | -81.646% |
| 2026-01-21 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -13.889% | 9 | 14 | -79.954% |
| 2026-01-20 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -10.638% | 2 | 8 | -82.738% |
| 2026-01-14 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -10.830% | 1 | 6 | -84.574% |
| 2026-01-13 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -12.457% | 1 | 5 | -86.245% |
| 2026-01-12 | 14.6500 | 14.6500 | 14.4500 | 14.4500 | 0.000% | 4 | 4 | -87.958% |