AMZN261120C00310000
AMZN Nov 20 2026 310.00 Call
optionOPRA
EODOct 6, 2026
1.30USD+20.370%(+0.22)467Vol9,875OI
AMZN261120C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.2100 | 1.3500 | 1.0400 | 1.3000 | +20.370% | 467 | 9,764 | 0.000% |
| 2026-10-05 | 1.1000 | 1.1600 | 0.9600 | 1.0800 | -1.818% | 617 | 9,322 | +20.370% |
| 2026-10-02 | 1.1800 | 1.2300 | 1.0100 | 1.1000 | +10.000% | 1,131 | 8,368 | +18.182% |
| 2026-10-01 | 1.3300 | 1.3300 | 0.9700 | 1.0000 | -17.355% | 120 | 8,337 | +30.000% |
| 2026-09-30 | 1.1000 | 1.5000 | 1.0900 | 1.2100 | +5.217% | 89 | 8,332 | +7.438% |
| 2026-09-29 | 1.1400 | 1.2300 | 1.0000 | 1.1500 | +1.770% | 700 | 8,032 | +13.043% |
| 2026-09-28 | 1.2500 | 1.2500 | 1.0500 | 1.1300 | -25.166% | 2,098 | 7,397 | +15.044% |
| 2026-09-25 | 1.4000 | 1.5800 | 1.3200 | 1.5100 | -3.822% | 216 | 7,396 | -13.907% |
| 2026-09-24 | 1.3900 | 1.5900 | 1.2700 | 1.5700 | -4.848% | 267 | 7,299 | -17.197% |
| 2026-09-23 | 2.2000 | 2.2000 | 1.5300 | 1.6500 | -30.962% | 415 | 7,280 | -21.212% |
| 2026-09-22 | 2.1700 | 2.7400 | 2.0200 | 2.3900 | -9.470% | 401 | 7,301 | -45.607% |
| 2026-09-21 | 2.4000 | 2.8500 | 2.0400 | 2.6400 | +22.791% | 2,430 | 6,294 | -50.758% |
| 2026-09-18 | 2.0000 | 2.3500 | 1.9800 | 2.1500 | +11.399% | 146 | 6,307 | -39.535% |
| 2026-09-17 | 1.9700 | 2.1400 | 1.7900 | 1.9300 | +17.683% | 162 | 6,276 | -32.642% |
| 2026-09-16 | 1.8900 | 1.9000 | 1.5300 | 1.6400 | -10.870% | 526 | 6,006 | -20.732% |
| 2026-09-15 | 2.3000 | 2.3600 | 1.8400 | 1.8400 | -25.806% | 648 | 6,004 | -29.348% |
| 2026-09-14 | 2.4200 | 2.7400 | 2.2300 | 2.4800 | -15.358% | 284 | 6,045 | -47.581% |
| 2026-09-11 | 2.7900 | 3.0200 | 2.7300 | 2.9300 | +11.407% | 447 | 5,823 | -55.631% |
| 2026-09-10 | 2.6000 | 2.6400 | 2.5000 | 2.6300 | -3.309% | 13 | 5,819 | -50.570% |
| 2026-09-09 | 2.9000 | 2.9000 | 2.6000 | 2.7200 | -21.159% | 172 | 5,831 | -52.206% |
| 2026-09-08 | 3.3500 | 3.4500 | 3.0000 | 3.4500 | -3.631% | 306 | 5,542 | -62.319% |
| 2026-09-04 | 3.7200 | 3.7200 | 2.8900 | 3.5800 | -3.243% | 169 | 5,496 | -63.687% |
| 2026-09-03 | 3.3000 | 3.7000 | 3.1900 | 3.7000 | +25.000% | 442 | 5,228 | -64.865% |
| 2026-09-02 | 2.8900 | 3.1000 | 2.8200 | 2.9600 | -2.951% | 463 | 4,984 | -56.081% |
| 2026-09-01 | 3.0000 | 3.1500 | 2.8100 | 3.0500 | -24.318% | 417 | 5,343 | -57.377% |
| 2026-08-31 | 4.3700 | 4.3700 | 3.5000 | 4.0300 | -25.370% | 258 | 5,292 | -67.742% |
| 2026-08-28 | 3.7000 | 5.7500 | 3.6500 | 5.4000 | +54.286% | 648 | 5,042 | -75.926% |
| 2026-08-27 | 3.6500 | 3.6500 | 3.2000 | 3.5000 | -12.281% | 604 | 4,733 | -62.857% |
| 2026-08-26 | 4.4000 | 4.4000 | 3.7500 | 3.9900 | -6.118% | 140 | 4,699 | -67.419% |
| 2026-08-25 | 4.8000 | 4.8000 | 4.1000 | 4.2500 | -10.526% | 145 | 4,659 | -69.412% |
| 2026-08-24 | 4.4800 | 4.9500 | 4.4800 | 4.7500 | +7.955% | 519 | 4,468 | -72.632% |
| 2026-08-21 | 4.3500 | 4.4500 | 4.0800 | 4.4000 | -10.204% | 172 | 4,454 | -70.455% |
| 2026-08-20 | 5.6800 | 5.6800 | 4.6000 | 4.9000 | -15.371% | 200 | 4,489 | -73.469% |
| 2026-08-19 | 4.4000 | 5.8000 | 4.4000 | 5.7900 | +23.191% | 7,741 | 9,467 | -77.547% |
| 2026-08-18 | 4.4500 | 4.9000 | 4.1800 | 4.7000 | -3.093% | 141 | 9,509 | -72.340% |
| 2026-08-17 | 5.6600 | 5.6600 | 4.3500 | 4.8500 | -10.185% | 319 | 9,357 | -73.196% |
| 2026-08-14 | 6.0000 | 6.0000 | 5.2500 | 5.4000 | -10.744% | 115 | 9,393 | -75.926% |
| 2026-08-13 | 6.5500 | 7.0200 | 6.0000 | 6.0500 | -8.886% | 2,798 | 6,923 | -78.512% |
| 2026-08-12 | 7.9500 | 7.9500 | 6.6400 | 6.6400 | -21.420% | 103 | 6,940 | -80.422% |
| 2026-08-11 | 8.8800 | 8.8800 | 7.9000 | 8.4500 | -17.561% | 85 | 6,935 | -84.615% |
| 2026-08-10 | 10.0000 | 11.1000 | 9.9000 | 10.2500 | +5.998% | 221 | 6,930 | -87.317% |
| 2026-08-07 | 9.5000 | 10.7500 | 9.2500 | 9.6700 | +6.851% | 171 | 6,844 | -86.556% |
| 2026-08-06 | 9.6500 | 10.0400 | 8.6500 | 9.0500 | -1.093% | 68 | 6,801 | -85.635% |
| 2026-08-05 | 12.9700 | 12.9700 | 8.7500 | 9.1500 | -21.795% | 421 | 6,951 | -85.792% |
| 2026-08-04 | 11.0000 | 12.1500 | 10.6200 | 11.7000 | -15.340% | 214 | 6,957 | -88.889% |
| 2026-08-03 | 10.9000 | 14.5000 | 10.9000 | 13.8200 | +51.868% | 823 | 6,559 | -90.593% |
| 2026-07-31 | 7.1500 | 9.1400 | 6.8800 | 9.1000 | +163.768% | 5,389 | 1,617 | -85.714% |
| 2026-07-30 | 2.8000 | 3.7000 | 2.7700 | 3.4500 | +38.000% | 191 | 1,645 | -62.319% |
| 2026-07-29 | 2.1700 | 2.5000 | 2.1400 | 2.5000 | +3.306% | 63 | 1,654 | -48.000% |
| 2026-07-28 | 2.3700 | 2.4900 | 2.2500 | 2.4200 | -6.923% | 122 | 1,643 | -46.281% |
| 2026-07-27 | 2.8000 | 2.8000 | 2.5400 | 2.6000 | -6.475% | 82 | 1,642 | -50.000% |
| 2026-07-24 | 3.0200 | 3.0200 | 2.7300 | 2.7800 | -18.713% | 566 | 1,885 | -53.237% |
| 2026-07-23 | 3.8100 | 3.8100 | 3.3500 | 3.4200 | -31.187% | 39 | 1,897 | -61.988% |
| 2026-07-22 | 5.3200 | 5.3200 | 4.6500 | 4.9700 | -7.963% | 135 | 1,897 | -73.843% |
| 2026-07-21 | 5.5100 | 5.6000 | 5.4000 | 5.4000 | -11.475% | 15 | 1,892 | -75.926% |
| 2026-07-20 | 6.2500 | 6.7500 | 6.0000 | 6.1000 | -1.613% | 39 | 1,880 | -78.689% |
| 2026-07-17 | 5.9500 | 6.3000 | 5.9500 | 6.2000 | -6.907% | 13 | 1,881 | -79.032% |
| 2026-07-16 | 6.7500 | 6.7500 | 6.6600 | 6.6600 | -14.615% | 4 | 1,882 | -80.480% |
| 2026-07-15 | 7.3000 | 8.2500 | 7.3000 | 7.8000 | +24.800% | 32 | 1,869 | -83.333% |
| 2026-07-14 | 5.9000 | 6.2500 | 5.7500 | 6.2500 | -6.716% | 13 | 1,866 | -79.200% |
| 2026-07-13 | 6.5000 | 6.7000 | 6.2500 | 6.7000 | +8.943% | 12 | 1,863 | -80.597% |
| 2026-07-10 | 7.2500 | 7.2500 | 6.1500 | 6.1500 | +16.038% | 28 | 1,848 | -78.862% |
| 2026-07-09 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -15.200% | 55 | 1,847 | -75.472% |
| 2026-07-07 | 6.9500 | 6.9500 | 5.9900 | 6.2500 | +1.297% | 31 | 1,845 | -79.200% |
| 2026-07-06 | 5.9000 | 6.5500 | 5.9000 | 6.1700 | -5.802% | 55 | 1,897 | -78.930% |
| 2026-07-02 | 6.1000 | 6.6000 | 6.1000 | 6.5500 | +11.017% | 31 | 1,906 | -80.153% |
| 2026-07-01 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +7.273% | 3 | 1,906 | -77.966% |
| 2026-06-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -19.118% | 30 | 1,876 | -76.364% |
| 2026-06-29 | 5.6500 | 6.8000 | 5.6500 | 6.8000 | +55.251% | 7 | 1,870 | -80.882% |
| 2026-06-26 | 3.8600 | 4.3800 | 3.8600 | 4.3800 | +11.735% | 19 | 1,854 | -70.320% |
| 2026-06-25 | 3.9500 | 4.0500 | 3.9200 | 3.9200 | -30.000% | 17 | 1,854 | -66.837% |
| 2026-06-24 | 5.1500 | 5.8500 | 5.1500 | 5.6000 | +18.393% | 5 | 1,851 | -76.786% |
| 2026-06-23 | 5.1200 | 5.1200 | 4.7000 | 4.7300 | -3.862% | 4 | 1,849 | -72.516% |
| 2026-06-22 | 5.3000 | 5.3000 | 4.8500 | 4.9200 | -24.885% | 10 | 1,853 | -73.577% |
| 2026-06-18 | 5.6500 | 6.7000 | 5.6500 | 6.5500 | +14.912% | 27 | 1,850 | -80.153% |
| 2026-06-17 | 6.0500 | 6.0500 | 5.7000 | 5.7000 | -13.897% | 2 | 1,850 | -77.193% |
| 2026-06-16 | 6.8400 | 7.3000 | 6.6200 | 6.6200 | +0.455% | 142 | 1,953 | -80.363% |
| 2026-06-15 | 6.8500 | 7.0000 | 6.5500 | 6.5900 | +15.614% | 211 | 1,926 | -80.273% |
| 2026-06-12 | 5.3500 | 5.7000 | 5.3500 | 5.7000 | -5.785% | 13 | 1,933 | -77.193% |
| 2026-06-11 | 5.5600 | 6.0500 | 5.3000 | 6.0500 | +0.833% | 12 | 1,935 | -78.512% |
| 2026-06-10 | 6.7300 | 6.7300 | 5.8000 | 6.0000 | -19.463% | 8 | 1,934 | -78.333% |
| 2026-06-09 | 8.3000 | 8.3000 | 6.7100 | 7.4500 | +3.043% | 47 | 1,963 | -82.550% |
| 2026-06-08 | 7.8500 | 7.8500 | 7.2300 | 7.2300 | -11.288% | 5 | 1,965 | -82.019% |
| 2026-06-05 | 9.5000 | 9.5300 | 8.1500 | 8.1500 | -15.544% | 72 | 1,954 | -84.049% |
| 2026-06-04 | 9.7000 | 9.7400 | 9.5900 | 9.6500 | +9.287% | 8 | 1,955 | -86.528% |
| 2026-06-03 | 9.3200 | 9.3200 | 8.3500 | 8.8300 | -17.784% | 26 | 1,955 | -85.277% |
| 2026-06-02 | 11.1000 | 11.9000 | 10.1000 | 10.7400 | -11.967% | 516 | 2,450 | -87.896% |
| 2026-06-01 | 12.3500 | 12.7200 | 12.0300 | 12.2000 | -15.278% | 19 | 2,439 | -89.344% |
| 2026-05-29 | 14.7000 | 15.2000 | 14.3500 | 14.4000 | -8.280% | 10 | 2,433 | -90.972% |
| 2026-05-28 | 15.0700 | 15.7300 | 15.0700 | 15.7000 | +5.369% | 17 | 2,431 | -91.720% |
| 2026-05-27 | 14.0900 | 15.2400 | 14.0900 | 14.9000 | +15.236% | 16 | 2,432 | -91.275% |
| 2026-05-26 | 12.9300 | 12.9500 | 12.9300 | 12.9300 | +0.233% | 28 | 2,432 | -89.946% |
| 2026-05-22 | 13.3300 | 13.3400 | 12.8900 | 12.9000 | -2.050% | 88 | 2,399 | -89.922% |
| 2026-05-21 | 13.1500 | 13.1700 | 13.1500 | 13.1700 | +10.672% | 2 | 2,398 | -90.129% |
| 2026-05-20 | 11.3500 | 12.0000 | 11.3500 | 11.9000 | +17.822% | 510 | 1,898 | -89.076% |
| 2026-05-19 | 10.6500 | 10.6500 | 9.3000 | 10.1000 | -14.407% | 213 | 2,069 | -87.129% |
| 2026-05-18 | 12.9900 | 13.2000 | 11.8000 | 11.8000 | -0.422% | 220 | 1,993 | -88.983% |
| 2026-05-15 | 12.0000 | 12.0000 | 11.6000 | 11.8500 | -13.440% | 50 | 1,954 | -89.030% |
| 2026-05-14 | 13.6000 | 13.6900 | 13.6000 | 13.6900 | -3.592% | 2 | 1,954 | -90.504% |
| 2026-05-13 | 13.4200 | 14.2000 | 13.4200 | 14.2000 | +19.831% | 13 | 1,951 | -90.845% |
| 2026-05-12 | 11.7500 | 11.9500 | 11.7000 | 11.8500 | -15.357% | 10 | 1,945 | -89.030% |
| 2026-05-11 | 14.1000 | 14.9000 | 13.9400 | 14.0000 | -9.326% | 11 | 1,943 | -90.714% |
| 2026-05-08 | 15.5000 | 15.5500 | 15.2000 | 15.4400 | +0.915% | 15 | 1,937 | -91.580% |
| 2026-05-07 | 15.8600 | 15.8600 | 15.0400 | 15.3000 | -11.816% | 90 | 1,916 | -91.503% |
| 2026-05-06 | 15.6600 | 17.3500 | 15.4000 | 17.3500 | +7.165% | 12 | 1,912 | -92.507% |
| 2026-05-05 | 17.6900 | 17.8500 | 15.7500 | 16.1900 | +5.062% | 259 | 1,884 | -91.970% |
| 2026-05-04 | 15.5500 | 17.6000 | 15.4100 | 15.4100 | +4.830% | 38 | 1,862 | -91.564% |
| 2026-05-01 | 13.1500 | 16.6500 | 13.1500 | 14.7000 | +6.137% | 40 | 1,869 | -91.156% |
| 2026-04-30 | 11.9200 | 13.8500 | 10.6600 | 13.8500 | -4.152% | 272 | 1,651 | -90.614% |
| 2026-04-29 | 14.7300 | 14.7300 | 14.0300 | 14.4500 | +12.451% | 23 | 1,647 | -91.003% |
| 2026-04-28 | 13.1700 | 13.1700 | 12.8500 | 12.8500 | -7.620% | 2 | 1,647 | -89.883% |
| 2026-04-27 | 14.4200 | 14.5600 | 13.8700 | 13.9100 | -7.575% | 30 | 1,638 | -90.654% |
| 2026-04-24 | 14.2100 | 15.0500 | 14.2100 | 15.0500 | +22.358% | 162 | 1,621 | -91.362% |
| 2026-04-23 | 13.1800 | 13.1800 | 12.3000 | 12.3000 | +8.370% | 16 | 1,616 | -89.431% |
| 2026-04-22 | 10.4100 | 11.3500 | 10.4100 | 11.3500 | +3.653% | 144 | 1,552 | -88.546% |
| 2026-04-21 | 11.3100 | 11.3100 | 10.8500 | 10.9500 | +19.022% | 23 | 1,537 | -88.128% |
| 2026-04-20 | 10.0500 | 10.0500 | 9.2000 | 9.2000 | -15.596% | 7 | 1,543 | -85.870% |
| 2026-04-17 | 11.6500 | 11.6500 | 10.9000 | 10.9000 | +5.825% | 50 | 1,501 | -88.073% |
| 2026-04-16 | 8.9500 | 10.3000 | 8.9500 | 10.3000 | +0.980% | 23 | 1,486 | -87.379% |
| 2026-04-15 | 10.2000 | 10.3000 | 10.2000 | 10.2000 | -4.135% | 142 | 1,353 | -87.255% |
| 2026-04-14 | 9.5500 | 11.4300 | 9.1000 | 10.6400 | +43.978% | 64 | 1,329 | -87.782% |
| 2026-04-13 | 7.4000 | 7.4800 | 7.3000 | 7.3900 | -0.135% | 16 | 1,321 | -82.409% |
| 2026-04-10 | 7.7500 | 7.8000 | 7.4000 | 7.4000 | +23.333% | 6 | 1,321 | -82.432% |
| 2026-04-09 | 5.4000 | 6.2000 | 5.3500 | 6.0000 | +48.148% | 15 | 1,320 | -78.333% |
| 2026-04-08 | 3.8000 | 4.1000 | 3.6500 | 4.0500 | +28.571% | 26 | 1,310 | -67.901% |
| 2026-04-06 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.705% | 1 | 1,322 | -58.730% |
| 2026-04-02 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | -6.875% | 501 | 963 | -56.376% |
| 2026-04-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +35.593% | 1 | 963 | -59.375% |
| 2026-03-27 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | -23.871% | 11 | 962 | -44.915% |
| 2026-03-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 1 | 972 | -58.065% |
| 2026-03-25 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 4 | 972 | -58.730% |
| 2026-03-23 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -15.761% | 47 | 969 | -58.065% |
| 2026-03-17 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +9.851% | 6 | 950 | -64.674% |
| 2026-03-16 | 3.2300 | 3.3500 | 3.2300 | 3.3500 | -9.946% | 3 | 944 | -61.194% |
| 2026-03-13 | 3.6500 | 3.7200 | 3.6500 | 3.7200 | +0.541% | 1,630 | 945 | -65.054% |
| 2026-03-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -10.843% | 1 | 2,085 | -64.865% |
| 2026-03-10 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | -0.240% | 2 | 2,084 | -68.675% |
| 2026-03-09 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -24.364% | 540 | 2,084 | -68.750% |
| 2026-03-05 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +7.843% | 20 | 2,267 | -76.364% |
| 2026-03-04 | 5.0500 | 5.1000 | 4.7000 | 5.1000 | +18.605% | 4 | 2,267 | -74.510% |
| 2026-02-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.587% | 1 | 2,263 | -69.767% |
| 2026-02-20 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +3.721% | 5 | 2,262 | -70.852% |
| 2026-02-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +14.667% | 1 | 2,257 | -69.767% |
| 2026-02-17 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 0.000% | 10 | 2,258 | -65.333% |
| 2026-02-12 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -10.072% | 3 | 2,248 | -65.333% |
| 2026-02-11 | 4.2200 | 4.2600 | 4.1500 | 4.1700 | -0.239% | 2,170 | 2,248 | -68.825% |
| 2026-02-09 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | +0.723% | 6 | 121 | -68.900% |
| 2026-02-06 | 3.6000 | 4.3000 | 3.6000 | 4.1500 | -47.468% | 3 | 115 | -68.675% |
| 2026-02-05 | 8.4500 | 8.4500 | 7.9000 | 7.9000 | -33.051% | 13 | 115 | -83.544% |
| 2026-01-28 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.085% | 1 | 104 | -88.983% |
| 2026-01-27 | 11.9300 | 11.9300 | 11.7900 | 11.8100 | +10.892% | 78 | 104 | -88.992% |
| 2026-01-26 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.429% | 1 | 65 | -87.793% |
| 2026-01-23 | 9.2900 | 10.5000 | 9.2900 | 10.5000 | -2.326% | 66 | 65 | -87.619% |
| 2026-01-15 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 0.000% | 1 | 1 | -87.907% |