Dark

AMZN20261120C315
AMZN Nov 20 2026 315.00 Call (AMZN261120C00315000)
option OPRA

EOD

Aug 20, 2026

4.18-16.400%(-0.82)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4700	4.6000	3.9700	4.1800	-16.400%	213	4,101	0.000%
2026-08-19	3.7500	5.1000	3.7500	5.0000	+23.457%	2,119	4,080	-16.400%
2026-08-18	4.0500	4.2300	3.7300	4.0500	0.000%	178	2,153	+3.210%
2026-08-17	4.3800	4.3800	3.7300	4.0500	-7.955%	102	2,147	+3.210%
2026-08-14	4.9500	5.0500	4.4000	4.4000	-15.385%	105	2,128	-5.000%
2026-08-13	5.6200	5.6200	5.1900	5.2000	-9.565%	17	2,082	-19.615%
2026-08-12	6.4300	6.4300	5.7500	5.7500	-20.250%	60	2,082	-27.304%
2026-08-11	7.8200	7.8200	6.8500	7.2100	-18.531%	21	2,046	-42.025%
2026-08-10	8.3500	9.7400	8.3500	8.8500	+7.403%	63	2,043	-52.768%
2026-08-07	8.6000	9.2500	8.1000	8.2400	+7.013%	66	2,018	-49.272%
2026-08-06	8.4800	8.4800	7.7000	7.7000	-3.750%	50	1,964	-45.714%
2026-08-05	9.2100	9.2100	7.8000	8.0000	-20.000%	359	1,946	-47.750%
2026-08-04	10.5500	11.1000	9.6500	10.0000	-18.831%	329	1,670	-58.200%
2026-08-03	11.5500	13.0000	11.5500	12.3200	+50.427%	486	1,519	-66.071%
2026-07-31	6.8000	8.1900	6.6000	8.1900	+163.344%	699	1,291	-48.962%
2026-07-30	2.5000	3.1100	2.5000	3.1100	+61.979%	2	805	+34.405%
2026-07-29	2.0100	2.0100	1.8300	1.9200	-9.859%	75	804	+117.708%
2026-07-28	2.0000	2.1300	1.9200	2.1300	-2.740%	36	810	+96.244%
2026-07-27	2.4600	2.4800	2.1900	2.1900	-9.877%	149	810	+90.868%
2026-07-24	2.6000	2.6000	2.4100	2.4300	-17.627%	36	833	+72.016%
2026-07-23	3.3700	3.3700	2.9000	2.9500	-36.009%	84	831	+41.695%
2026-07-22	4.3500	4.6100	4.3500	4.6100	-5.918%	3	843	-9.328%
2026-07-21	4.9600	4.9600	4.9000	4.9000	-11.871%	14	843	-14.694%
2026-07-20	5.9300	6.0000	5.5600	5.5600	+0.180%	4	836	-24.820%
2026-07-17	5.5000	5.5500	5.5000	5.5500	-23.659%	7	834	-24.685%
2026-07-16	6.8500	7.4500	6.8500	7.2700	-1.757%	19	836	-42.503%
2026-07-15	6.4500	7.5200	6.4500	7.4000	+39.098%	85	821	-43.514%
2026-07-14	5.3200	5.3200	5.3200	5.3200	-10.738%	3	853	-21.429%
2026-07-13	5.6000	5.9600	5.6000	5.9600	+8.364%	11	850	-29.866%
2026-07-10	5.5000	5.6000	5.4500	5.5000	+16.279%	24	850	-24.000%
2026-07-09	4.8500	4.8500	4.7300	4.7300	-4.444%	3	868	-11.628%
2026-07-08	4.9000	5.0000	4.9000	4.9500	-10.811%	12	871	-15.556%
2026-07-07	5.7500	5.7700	5.4500	5.5500	0.000%	13	873	-24.685%
2026-07-06	5.6700	5.7000	5.5500	5.5500	-5.932%	4	881	-24.685%
2026-07-02	5.5600	5.9100	5.5600	5.9000	+11.321%	22	887	-29.153%
2026-07-01	5.3000	5.4400	5.3000	5.3000	+9.959%	67	887	-21.132%
2026-06-30	4.8200	4.8200	4.8200	4.8200	-16.897%	1	837	-13.278%
2026-06-29	5.8000	5.8000	5.8000	5.8000	+61.111%	1	837	-27.931%
2026-06-26	3.5000	3.6000	3.5000	3.6000	0.000%	3	836	+16.111%
2026-06-25	3.6000	3.6000	3.4800	3.6000	-25.000%	56	835	+16.111%
2026-06-24	4.6000	4.8000	4.6000	4.8000	+4.348%	9	882	-12.917%
2026-06-23	4.5500	4.6000	4.5000	4.6000	+3.837%	30	877	-9.130%
2026-06-22	4.3700	4.4300	4.3500	4.4300	-25.546%	6	877	-5.643%
2026-06-18	5.1000	6.0000	5.0500	5.9500	+21.429%	54	891	-29.748%
2026-06-17	5.0500	5.1000	4.9000	4.9000	-19.142%	34	891	-14.694%
2026-06-16	6.1500	6.6000	6.0000	6.0600	+1.000%	32	874	-31.023%
2026-06-15	6.0700	6.1100	5.9000	6.0000	+18.812%	6	867	-30.333%
2026-06-12	4.9500	5.0500	4.9000	5.0500	-6.481%	5	862	-17.228%
2026-06-11	4.9000	5.4000	4.9000	5.4000	0.000%	7	863	-22.593%
2026-06-10	5.3000	5.4000	5.1900	5.4000	-13.600%	6	864	-22.593%
2026-06-09	7.4500	7.4500	6.2500	6.2500	-2.344%	23	865	-33.120%
2026-06-08	6.4600	6.4600	6.4000	6.4000	-13.514%	2	880	-34.688%
2026-06-05	8.5500	8.7000	7.4000	7.4000	-14.451%	117	879	-43.514%
2026-06-04	8.8700	8.8700	8.6500	8.6500	+11.613%	6	848	-51.676%
2026-06-03	9.0200	9.0200	7.7000	7.7500	-16.667%	41	845	-46.065%
2026-06-02	9.4700	10.9300	9.3000	9.3000	-16.216%	36	834	-55.054%
2026-06-01	11.3300	11.4500	11.1000	11.1000	-17.533%	18	835	-62.342%
2026-05-29	13.4000	13.8300	13.0800	13.4600	-5.610%	12	836	-68.945%
2026-05-28	12.6500	14.3500	12.6500	14.2600	+4.469%	57	837	-70.687%
2026-05-27	12.8600	13.6500	12.5500	13.6500	+30.622%	15	796	-69.377%
2026-05-26	11.7500	11.7500	10.4500	10.4500	-12.917%	9	795	-60.000%
2026-05-22	11.8500	12.2000	11.8500	12.0000	-0.415%	22	793	-65.167%
2026-05-21	10.8000	12.1500	10.7500	12.0500	+12.617%	14	788	-65.311%
2026-05-20	9.7500	10.7000	9.7500	10.7000	+15.054%	20	788	-60.935%
2026-05-19	9.1500	9.4000	8.4500	9.3000	-13.488%	23	786	-55.054%
2026-05-18	11.8000	11.9700	10.4700	10.7500	-1.286%	64	786	-61.116%
2026-05-15	10.6300	10.8900	10.2400	10.8900	-11.102%	290	786	-61.616%
2026-05-14	12.6000	12.6000	12.2500	12.2500	-6.844%	5	774	-65.878%
2026-05-13	12.7000	13.1500	12.5300	13.1500	+16.889%	65	712	-68.213%
2026-05-12	11.4000	11.4000	10.4000	11.2500	-14.253%	22	712	-62.844%
2026-05-11	13.0900	13.1200	13.0900	13.1200	-7.606%	4	712	-68.140%
2026-05-08	13.9500	14.2000	13.9500	14.2000	+3.198%	84	709	-70.563%
2026-05-07	14.1300	14.1300	13.6700	13.7600	-12.077%	42	666	-69.622%
2026-05-06	14.8100	15.7000	14.8100	15.6500	+6.753%	36	665	-73.291%
2026-05-05	16.5200	16.5200	14.5500	14.6600	+1.664%	85	637	-71.487%
2026-05-04	14.2500	14.4600	14.2500	14.4200	+8.830%	20	621	-71.012%
2026-05-01	11.9100	13.4500	11.9100	13.2500	+26.190%	353	264	-68.453%
2026-04-30	10.1500	10.5000	10.0000	10.5000	-20.152%	47	264	-60.190%
2026-04-29	13.6000	13.6000	12.7300	13.1500	+10.970%	72	260	-68.213%
2026-04-28	12.0600	12.0600	11.8500	11.8500	-7.422%	10	214	-64.726%
2026-04-27	13.2000	13.3500	12.7500	12.8000	-7.914%	60	214	-67.344%
2026-04-24	12.9300	13.9000	12.9300	13.9000	+16.807%	23	207	-69.928%
2026-04-23	10.5500	11.9000	10.5500	11.9000	+13.333%	12	205	-64.874%
2026-04-22	9.4900	10.5000	9.4900	10.5000	+5.000%	34	203	-60.190%
2026-04-21	10.0000	10.0000	10.0000	10.0000	+14.286%	5	201	-58.200%
2026-04-20	8.5000	8.7500	8.5000	8.7500	-12.500%	21	201	-52.229%
2026-04-17	10.5900	10.6600	9.9500	10.0000	+6.952%	63	185	-58.200%
2026-04-16	8.2500	9.3500	8.2500	9.3500	+1.081%	14	171	-55.294%
2026-04-15	9.4000	9.4000	9.2500	9.2500	-4.145%	2	161	-54.811%
2026-04-14	8.6500	10.1000	8.6500	9.6500	+45.113%	68	159	-56.684%
2026-04-13	6.6500	6.6500	6.6000	6.6500	-0.746%	8	157	-37.143%
2026-04-10	6.7000	6.7000	6.7000	6.7000	+91.429%	1	157	-37.612%
2026-04-08	3.4500	3.5000	3.4500	3.5000	+24.113%	2	158	+19.429%
2026-04-07	2.8200	2.8200	2.8200	2.8200	+28.182%	1	156	+48.227%
2026-03-30	2.2000	2.2000	2.2000	2.2000	+9.453%	2	155	+90.000%
2026-03-27	2.1800	2.1800	2.0100	2.0100	-27.957%	62	153	+107.960%
2026-03-26	2.7900	2.7900	2.7900	2.7900	+1.455%	1	102	+49.821%
2026-03-23	2.7700	2.8800	2.7500	2.7500	+8.268%	66	101	+52.000%
2026-03-20	2.5400	2.5400	2.5400	2.5400	-16.721%	1	77	+64.567%
2026-03-13	3.1000	3.1000	3.0500	3.0500	-33.839%	10	76	+37.049%
2026-03-05	4.6100	4.6100	4.6100	4.6100	+7.209%	1	71	-9.328%
2026-03-04	4.3500	4.3500	4.3000	4.3000	+4.878%	3	70	-2.791%
2026-02-24	4.1000	4.1000	4.1000	4.1000	+13.260%	1	69	+1.951%
2026-02-23	3.9600	3.9600	3.6200	3.6200	-13.810%	2	69	+15.470%
2026-02-10	4.2000	4.2000	4.2000	4.2000	-1.869%	20	69	-0.476%
2026-02-09	4.2800	4.2800	4.2800	4.2800	+32.508%	2	77	-2.336%
2026-02-06	3.2300	3.2300	3.2300	3.2300	-57.500%	50	77	+29.412%
2026-02-05	7.6000	7.6000	7.6000	7.6000	-31.532%	1	28	-45.000%
2026-02-02	10.0000	11.1000	10.0000	11.1000	+15.625%	6	27	-62.342%
2026-01-29	9.6000	9.6000	9.6000	9.6000	0.000%	20	23	-56.458%
2026-01-26	9.6000	9.6000	9.6000	9.6000	-22.141%	1	3	-56.458%
2026-01-12	12.3300	12.3300	12.3300	12.3300	0.000%	2	2	-66.099%