AMZN261120C00315000
AMZN Nov 20 2026 315.00 Call
optionOPRA
EODOct 6, 2026
1.05USD+23.529%(+0.20)226Vol5,244OI
AMZN261120C00315000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7800 | 1.0800 | 0.7800 | 1.0500 | +23.529% | 226 | 5,256 | 0.000% |
| 2026-10-05 | 0.8200 | 0.9000 | 0.7900 | 0.8500 | +6.250% | 173 | 5,176 | +23.529% |
| 2026-10-02 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | -3.614% | 555 | 5,551 | +31.250% |
| 2026-10-01 | 1.0500 | 1.0500 | 0.7800 | 0.8300 | -12.632% | 47 | 5,528 | +26.506% |
| 2026-09-30 | 0.8600 | 1.1500 | 0.8600 | 0.9500 | +5.556% | 101 | 5,527 | +10.526% |
| 2026-09-29 | 0.8600 | 0.9800 | 0.8200 | 0.9000 | -1.099% | 490 | 5,204 | +16.667% |
| 2026-09-28 | 0.9600 | 0.9700 | 0.8600 | 0.9100 | -22.881% | 212 | 5,179 | +15.385% |
| 2026-09-25 | 1.1200 | 1.1900 | 1.0600 | 1.1800 | -6.349% | 208 | 5,187 | -11.017% |
| 2026-09-24 | 1.1500 | 1.2900 | 1.0200 | 1.2600 | -4.545% | 769 | 4,816 | -16.667% |
| 2026-09-23 | 1.6000 | 1.6100 | 1.2500 | 1.3200 | -26.257% | 202 | 4,865 | -20.455% |
| 2026-09-22 | 1.7600 | 2.1500 | 1.7500 | 1.7900 | -17.890% | 134 | 4,862 | -41.341% |
| 2026-09-21 | 1.8300 | 2.3100 | 1.7000 | 2.1800 | +21.111% | 356 | 4,786 | -51.835% |
| 2026-09-18 | 1.6500 | 1.8000 | 1.6400 | 1.8000 | +12.500% | 520 | 4,636 | -41.667% |
| 2026-09-17 | 1.6300 | 1.7200 | 1.5600 | 1.6000 | +19.403% | 76 | 4,615 | -34.375% |
| 2026-09-16 | 1.4900 | 1.5100 | 1.2500 | 1.3400 | -12.987% | 500 | 4,538 | -21.642% |
| 2026-09-15 | 1.9200 | 1.9200 | 1.5400 | 1.5400 | -24.878% | 99 | 4,501 | -31.818% |
| 2026-09-14 | 1.8900 | 2.2300 | 1.8600 | 2.0500 | -16.327% | 238 | 4,365 | -48.780% |
| 2026-09-11 | 2.3000 | 2.5200 | 2.2600 | 2.4500 | +15.023% | 86 | 4,387 | -57.143% |
| 2026-09-10 | 2.1000 | 2.3100 | 2.1000 | 2.1300 | -6.579% | 30 | 4,390 | -50.704% |
| 2026-09-09 | 2.5000 | 2.5000 | 2.2000 | 2.2800 | -20.280% | 430 | 4,068 | -53.947% |
| 2026-09-08 | 2.8300 | 2.8900 | 2.5700 | 2.8600 | -9.779% | 43 | 4,053 | -63.287% |
| 2026-09-04 | 2.6800 | 3.1700 | 2.5400 | 3.1700 | +7.458% | 136 | 4,028 | -66.877% |
| 2026-09-03 | 2.8500 | 3.1000 | 2.7800 | 2.9500 | +16.601% | 149 | 3,982 | -64.407% |
| 2026-09-02 | 2.4000 | 2.5600 | 2.3900 | 2.5300 | 0.000% | 103 | 3,943 | -58.498% |
| 2026-09-01 | 2.4000 | 2.6200 | 2.4000 | 2.5300 | -17.049% | 35 | 3,940 | -58.498% |
| 2026-08-31 | 3.6000 | 3.6700 | 2.9000 | 3.0500 | -33.696% | 371 | 3,896 | -65.574% |
| 2026-08-28 | 3.1000 | 5.0000 | 3.0700 | 4.6000 | +58.621% | 115 | 3,865 | -77.174% |
| 2026-08-27 | 3.2500 | 3.2500 | 2.7300 | 2.9000 | -15.452% | 335 | 3,680 | -63.793% |
| 2026-08-26 | 3.4300 | 3.5400 | 3.1000 | 3.4300 | -2.000% | 35 | 3,676 | -69.388% |
| 2026-08-25 | 3.6500 | 3.7000 | 3.4900 | 3.5000 | -13.580% | 58 | 3,648 | -70.000% |
| 2026-08-24 | 3.8000 | 4.2000 | 3.8000 | 4.0500 | +8.000% | 2,661 | 4,118 | -74.074% |
| 2026-08-21 | 3.7500 | 3.8800 | 3.5000 | 3.7500 | -10.287% | 165 | 4,101 | -72.000% |
| 2026-08-20 | 4.4700 | 4.6000 | 3.9700 | 4.1800 | -16.400% | 213 | 4,080 | -74.880% |
| 2026-08-19 | 3.7500 | 5.1000 | 3.7500 | 5.0000 | +23.457% | 2,119 | 2,153 | -79.000% |
| 2026-08-18 | 4.0500 | 4.2300 | 3.7300 | 4.0500 | 0.000% | 178 | 2,147 | -74.074% |
| 2026-08-17 | 4.3800 | 4.3800 | 3.7300 | 4.0500 | -7.955% | 102 | 2,128 | -74.074% |
| 2026-08-14 | 4.9500 | 5.0500 | 4.4000 | 4.4000 | -15.385% | 105 | 2,091 | -76.136% |
| 2026-08-13 | 5.6200 | 5.6200 | 5.1900 | 5.2000 | -9.565% | 17 | 2,082 | -79.808% |
| 2026-08-12 | 6.4300 | 6.4300 | 5.7500 | 5.7500 | -20.250% | 60 | 2,046 | -81.739% |
| 2026-08-11 | 7.8200 | 7.8200 | 6.8500 | 7.2100 | -18.531% | 21 | 2,043 | -85.437% |
| 2026-08-10 | 8.3500 | 9.7400 | 8.3500 | 8.8500 | +7.403% | 63 | 2,018 | -88.136% |
| 2026-08-07 | 8.6000 | 9.2500 | 8.1000 | 8.2400 | +7.013% | 66 | 1,964 | -87.257% |
| 2026-08-06 | 8.4800 | 8.4800 | 7.7000 | 7.7000 | -3.750% | 50 | 1,946 | -86.364% |
| 2026-08-05 | 9.2100 | 9.2100 | 7.8000 | 8.0000 | -20.000% | 359 | 1,670 | -86.875% |
| 2026-08-04 | 10.5500 | 11.1000 | 9.6500 | 10.0000 | -18.831% | 329 | 1,519 | -89.500% |
| 2026-08-03 | 11.5500 | 13.0000 | 11.5500 | 12.3200 | +50.427% | 486 | 1,291 | -91.477% |
| 2026-07-31 | 6.8000 | 8.1900 | 6.6000 | 8.1900 | +163.344% | 699 | 805 | -87.179% |
| 2026-07-30 | 2.5000 | 3.1100 | 2.5000 | 3.1100 | +61.979% | 2 | 804 | -66.238% |
| 2026-07-29 | 2.0100 | 2.0100 | 1.8300 | 1.9200 | -9.859% | 75 | 810 | -45.312% |
| 2026-07-28 | 2.0000 | 2.1300 | 1.9200 | 2.1300 | -2.740% | 36 | 810 | -50.704% |
| 2026-07-27 | 2.4600 | 2.4800 | 2.1900 | 2.1900 | -9.877% | 149 | 833 | -52.055% |
| 2026-07-24 | 2.6000 | 2.6000 | 2.4100 | 2.4300 | -17.627% | 36 | 831 | -56.790% |
| 2026-07-23 | 3.3700 | 3.3700 | 2.9000 | 2.9500 | -36.009% | 84 | 843 | -64.407% |
| 2026-07-22 | 4.3500 | 4.6100 | 4.3500 | 4.6100 | -5.918% | 3 | 843 | -77.223% |
| 2026-07-21 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | -11.871% | 14 | 836 | -78.571% |
| 2026-07-20 | 5.9300 | 6.0000 | 5.5600 | 5.5600 | +0.180% | 4 | 834 | -81.115% |
| 2026-07-17 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -23.659% | 7 | 836 | -81.081% |
| 2026-07-16 | 6.8500 | 7.4500 | 6.8500 | 7.2700 | -1.757% | 19 | 821 | -85.557% |
| 2026-07-15 | 6.4500 | 7.5200 | 6.4500 | 7.4000 | +39.098% | 85 | 853 | -85.811% |
| 2026-07-14 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -10.738% | 3 | 850 | -80.263% |
| 2026-07-13 | 5.6000 | 5.9600 | 5.6000 | 5.9600 | +8.364% | 11 | 850 | -82.383% |
| 2026-07-10 | 5.5000 | 5.6000 | 5.4500 | 5.5000 | +16.279% | 24 | 868 | -80.909% |
| 2026-07-09 | 4.8500 | 4.8500 | 4.7300 | 4.7300 | -4.444% | 3 | 871 | -77.801% |
| 2026-07-08 | 4.9000 | 5.0000 | 4.9000 | 4.9500 | -10.811% | 12 | 873 | -78.788% |
| 2026-07-07 | 5.7500 | 5.7700 | 5.4500 | 5.5500 | 0.000% | 13 | 881 | -81.081% |
| 2026-07-06 | 5.6700 | 5.7000 | 5.5500 | 5.5500 | -5.932% | 4 | 884 | -81.081% |
| 2026-07-02 | 5.5600 | 5.9100 | 5.5600 | 5.9000 | +11.321% | 22 | 887 | -82.203% |
| 2026-07-01 | 5.3000 | 5.4400 | 5.3000 | 5.3000 | +9.959% | 67 | 837 | -80.189% |
| 2026-06-30 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -16.897% | 1 | 837 | -78.216% |
| 2026-06-29 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +61.111% | 1 | 836 | -81.897% |
| 2026-06-26 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 0.000% | 3 | 835 | -70.833% |
| 2026-06-25 | 3.6000 | 3.6000 | 3.4800 | 3.6000 | -25.000% | 56 | 882 | -70.833% |
| 2026-06-24 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +4.348% | 9 | 877 | -78.125% |
| 2026-06-23 | 4.5500 | 4.6000 | 4.5000 | 4.6000 | +3.837% | 30 | 877 | -77.174% |
| 2026-06-22 | 4.3700 | 4.4300 | 4.3500 | 4.4300 | -25.546% | 6 | 876 | -76.298% |
| 2026-06-18 | 5.1000 | 6.0000 | 5.0500 | 5.9500 | +21.429% | 54 | 891 | -82.353% |
| 2026-06-17 | 5.0500 | 5.1000 | 4.9000 | 4.9000 | -19.142% | 34 | 874 | -78.571% |
| 2026-06-16 | 6.1500 | 6.6000 | 6.0000 | 6.0600 | +1.000% | 32 | 867 | -82.673% |
| 2026-06-15 | 6.0700 | 6.1100 | 5.9000 | 6.0000 | +18.812% | 6 | 862 | -82.500% |
| 2026-06-12 | 4.9500 | 5.0500 | 4.9000 | 5.0500 | -6.481% | 5 | 863 | -79.208% |
| 2026-06-11 | 4.9000 | 5.4000 | 4.9000 | 5.4000 | 0.000% | 7 | 864 | -80.556% |
| 2026-06-10 | 5.3000 | 5.4000 | 5.1900 | 5.4000 | -13.600% | 6 | 865 | -80.556% |
| 2026-06-09 | 7.4500 | 7.4500 | 6.2500 | 6.2500 | -2.344% | 23 | 880 | -83.200% |
| 2026-06-08 | 6.4600 | 6.4600 | 6.4000 | 6.4000 | -13.514% | 2 | 879 | -83.594% |
| 2026-06-05 | 8.5500 | 8.7000 | 7.4000 | 7.4000 | -14.451% | 117 | 848 | -85.811% |
| 2026-06-04 | 8.8700 | 8.8700 | 8.6500 | 8.6500 | +11.613% | 6 | 845 | -87.861% |
| 2026-06-03 | 9.0200 | 9.0200 | 7.7000 | 7.7500 | -16.667% | 41 | 834 | -86.452% |
| 2026-06-02 | 9.4700 | 10.9300 | 9.3000 | 9.3000 | -16.216% | 36 | 835 | -88.710% |
| 2026-06-01 | 11.3300 | 11.4500 | 11.1000 | 11.1000 | -17.533% | 18 | 836 | -90.541% |
| 2026-05-29 | 13.4000 | 13.8300 | 13.0800 | 13.4600 | -5.610% | 12 | 837 | -92.199% |
| 2026-05-28 | 12.6500 | 14.3500 | 12.6500 | 14.2600 | +4.469% | 57 | 796 | -92.637% |
| 2026-05-27 | 12.8600 | 13.6500 | 12.5500 | 13.6500 | +30.622% | 15 | 795 | -92.308% |
| 2026-05-26 | 11.7500 | 11.7500 | 10.4500 | 10.4500 | -12.917% | 9 | 791 | -89.952% |
| 2026-05-22 | 11.8500 | 12.2000 | 11.8500 | 12.0000 | -0.415% | 22 | 793 | -91.250% |
| 2026-05-21 | 10.8000 | 12.1500 | 10.7500 | 12.0500 | +12.617% | 14 | 788 | -91.286% |
| 2026-05-20 | 9.7500 | 10.7000 | 9.7500 | 10.7000 | +15.054% | 20 | 782 | -90.187% |
| 2026-05-19 | 9.1500 | 9.4000 | 8.4500 | 9.3000 | -13.488% | 23 | 769 | -88.710% |
| 2026-05-18 | 11.8000 | 11.9700 | 10.4700 | 10.7500 | -1.286% | 64 | 786 | -90.233% |
| 2026-05-15 | 10.6300 | 10.8900 | 10.2400 | 10.8900 | -11.102% | 290 | 774 | -90.358% |
| 2026-05-14 | 12.6000 | 12.6000 | 12.2500 | 12.2500 | -6.844% | 5 | 777 | -91.429% |
| 2026-05-13 | 12.7000 | 13.1500 | 12.5300 | 13.1500 | +16.889% | 65 | 721 | -92.015% |
| 2026-05-12 | 11.4000 | 11.4000 | 10.4000 | 11.2500 | -14.253% | 22 | 712 | -90.667% |
| 2026-05-11 | 13.0900 | 13.1200 | 13.0900 | 13.1200 | -7.606% | 4 | 709 | -91.997% |
| 2026-05-08 | 13.9500 | 14.2000 | 13.9500 | 14.2000 | +3.198% | 84 | 666 | -92.606% |
| 2026-05-07 | 14.1300 | 14.1300 | 13.6700 | 13.7600 | -12.077% | 42 | 665 | -92.369% |
| 2026-05-06 | 14.8100 | 15.7000 | 14.8100 | 15.6500 | +6.753% | 36 | 637 | -93.291% |
| 2026-05-05 | 16.5200 | 16.5200 | 14.5500 | 14.6600 | +1.664% | 85 | 621 | -92.838% |
| 2026-05-04 | 14.2500 | 14.4600 | 14.2500 | 14.4200 | +8.830% | 20 | 605 | -92.718% |
| 2026-05-01 | 11.9100 | 13.4500 | 11.9100 | 13.2500 | +26.190% | 353 | 264 | -92.075% |
| 2026-04-30 | 10.1500 | 10.5000 | 10.0000 | 10.5000 | -20.152% | 47 | 260 | -90.000% |
| 2026-04-29 | 13.6000 | 13.6000 | 12.7300 | 13.1500 | +10.970% | 72 | 214 | -92.015% |
| 2026-04-28 | 12.0600 | 12.0600 | 11.8500 | 11.8500 | -7.422% | 10 | 214 | -91.139% |
| 2026-04-27 | 13.2000 | 13.3500 | 12.7500 | 12.8000 | -7.914% | 60 | 207 | -91.797% |
| 2026-04-24 | 12.9300 | 13.9000 | 12.9300 | 13.9000 | +16.807% | 23 | 205 | -92.446% |
| 2026-04-23 | 10.5500 | 11.9000 | 10.5500 | 11.9000 | +13.333% | 12 | 203 | -91.176% |
| 2026-04-22 | 9.4900 | 10.5000 | 9.4900 | 10.5000 | +5.000% | 34 | 202 | -90.000% |
| 2026-04-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +14.286% | 5 | 201 | -89.500% |
| 2026-04-20 | 8.5000 | 8.7500 | 8.5000 | 8.7500 | -12.500% | 21 | 185 | -88.000% |
| 2026-04-17 | 10.5900 | 10.6600 | 9.9500 | 10.0000 | +6.952% | 63 | 171 | -89.500% |
| 2026-04-16 | 8.2500 | 9.3500 | 8.2500 | 9.3500 | +1.081% | 14 | 161 | -88.770% |
| 2026-04-15 | 9.4000 | 9.4000 | 9.2500 | 9.2500 | -4.145% | 2 | 159 | -88.649% |
| 2026-04-14 | 8.6500 | 10.1000 | 8.6500 | 9.6500 | +45.113% | 68 | 157 | -89.119% |
| 2026-04-13 | 6.6500 | 6.6500 | 6.6000 | 6.6500 | -0.746% | 8 | 157 | -84.211% |
| 2026-04-10 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +91.429% | 1 | 157 | -84.328% |
| 2026-04-08 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +24.113% | 2 | 158 | -70.000% |
| 2026-04-07 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +28.182% | 1 | 156 | -62.766% |
| 2026-03-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +9.453% | 2 | 155 | -52.273% |
| 2026-03-27 | 2.1800 | 2.1800 | 2.0100 | 2.0100 | -27.957% | 62 | 153 | -47.761% |
| 2026-03-26 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +1.455% | 1 | 102 | -62.366% |
| 2026-03-23 | 2.7700 | 2.8800 | 2.7500 | 2.7500 | +8.268% | 66 | 101 | -61.818% |
| 2026-03-20 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -16.721% | 1 | 77 | -58.661% |
| 2026-03-13 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -33.839% | 10 | 76 | -65.574% |
| 2026-03-05 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +7.209% | 1 | 71 | -77.223% |
| 2026-03-04 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | +4.878% | 3 | 70 | -75.581% |
| 2026-02-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +13.260% | 1 | 69 | -74.390% |
| 2026-02-23 | 3.9600 | 3.9600 | 3.6200 | 3.6200 | -13.810% | 2 | 69 | -70.994% |
| 2026-02-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.869% | 20 | 69 | -75.000% |
| 2026-02-09 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +32.508% | 2 | 77 | -75.467% |
| 2026-02-06 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -57.500% | 50 | 77 | -67.492% |
| 2026-02-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -31.532% | 1 | 28 | -86.184% |
| 2026-02-02 | 10.0000 | 11.1000 | 10.0000 | 11.1000 | +15.625% | 6 | 27 | -90.541% |
| 2026-01-29 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 0.000% | 20 | 23 | -89.062% |
| 2026-01-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -22.141% | 1 | 3 | -89.062% |
| 2026-01-12 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | 0.000% | 2 | 2 | -91.484% |