Dark

AMZN20261120C320
AMZN Nov 20 2026 320.00 Call (AMZN261120C00320000)
option OPRA

EOD

Aug 20, 2026

3.57-16.783%(-0.72)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.7200	3.8500	3.3700	3.5700	-16.783%	247	6,515	0.000%
2026-08-19	3.3600	4.4000	3.3600	4.2900	+26.176%	991	6,498	-16.783%
2026-08-18	3.0300	3.6000	3.0300	3.4000	-3.683%	126	5,833	+5.000%
2026-08-17	4.2800	4.2800	3.2000	3.5300	-9.949%	463	5,840	+1.133%
2026-08-14	4.4500	4.4600	3.8900	3.9200	-13.846%	92	5,538	-8.929%
2026-08-13	5.1700	5.1700	4.4900	4.5500	-9.000%	210	5,450	-21.538%
2026-08-12	6.0500	6.0500	5.0000	5.0000	-19.094%	186	5,450	-28.600%
2026-08-11	7.0000	7.0000	5.9400	6.1800	-22.750%	277	5,544	-42.233%
2026-08-10	7.0500	8.6500	7.0500	8.0000	+11.576%	132	5,543	-55.375%
2026-08-07	8.0000	8.3000	7.0000	7.1700	+3.165%	539	5,490	-50.209%
2026-08-06	7.1000	7.6000	6.7500	6.9500	-1.418%	1,769	4,974	-48.633%
2026-08-05	8.6500	8.7400	6.8500	7.0500	-24.194%	34	3,512	-49.362%
2026-08-04	8.6800	9.7300	8.3500	9.3000	-15.068%	330	3,512	-61.613%
2026-08-03	8.3500	11.5500	8.3500	10.9500	+53.147%	1,850	3,371	-67.397%
2026-07-31	5.0000	7.1500	5.0000	7.1500	+155.357%	400	2,223	-50.070%
2026-07-30	2.4800	2.8500	2.4800	2.8000	+54.696%	90	2,063	+27.500%
2026-07-29	1.6900	1.8600	1.6100	1.8100	-1.630%	308	2,062	+97.238%
2026-07-28	1.7700	1.8900	1.6300	1.8400	-4.167%	176	2,043	+94.022%
2026-07-27	2.1400	2.2000	1.9000	1.9200	-10.280%	116	2,004	+85.938%
2026-07-24	2.3200	2.3200	2.0500	2.1400	-15.748%	130	2,007	+66.822%
2026-07-23	2.9600	2.9600	2.4800	2.5400	-32.982%	74	2,010	+40.551%
2026-07-22	4.2000	4.2000	3.6000	3.7900	-12.269%	68	2,008	-5.805%
2026-07-21	4.3800	4.4200	4.3200	4.3200	-10.373%	15	2,031	-17.361%
2026-07-20	4.9400	5.3000	4.8200	4.8200	-2.626%	27	2,031	-25.934%
2026-07-17	4.9000	4.9500	4.9000	4.9500	-22.292%	9	2,030	-27.879%
2026-07-16	6.6000	6.6000	6.3700	6.3700	+3.074%	5	2,026	-43.956%
2026-07-15	6.1000	6.4500	6.1000	6.1800	+24.848%	35	2,028	-42.233%
2026-07-14	4.9000	4.9500	4.6400	4.9500	-8.333%	11	2,018	-27.879%
2026-07-13	5.0000	5.4000	5.0000	5.4000	+12.500%	21	2,022	-33.889%
2026-07-10	4.9000	5.0000	4.8000	4.8000	-5.138%	12	2,016	-25.625%
2026-07-09	4.4400	5.0600	4.3500	5.0600	+13.964%	5	2,006	-29.447%
2026-07-08	4.6400	4.6400	4.3500	4.4400	-11.200%	12	2,007	-19.595%
2026-07-07	5.4000	5.4000	4.9000	5.0000	+1.010%	84	2,006	-28.600%
2026-07-06	4.7500	5.0500	4.7500	4.9500	-1.394%	10	1,961	-27.879%
2026-07-02	4.8800	5.3000	4.8800	5.0200	-1.569%	96	1,933	-28.884%
2026-07-01	4.3000	5.1000	4.3000	5.1000	+13.333%	3	1,933	-30.000%
2026-06-30	4.2300	4.5000	4.2300	4.5000	+2.041%	7	1,930	-20.667%
2026-06-29	5.0500	5.4000	4.4100	4.4100	+40.000%	12	1,927	-19.048%
2026-06-26	3.3800	3.4300	3.1500	3.1500	+5.000%	3	1,927	+13.333%
2026-06-25	3.2500	3.2600	3.0000	3.0000	-22.879%	46	1,926	+19.000%
2026-06-24	4.1500	4.7000	3.8900	3.8900	+1.302%	20	1,899	-8.226%
2026-06-23	4.1000	4.1000	3.8400	3.8400	-2.041%	10	1,898	-7.031%
2026-06-22	4.2500	4.2500	3.8500	3.9200	-28.073%	14	1,890	-8.929%
2026-06-18	4.5500	5.4500	4.5000	5.4500	+17.204%	1,058	908	-34.495%
2026-06-17	4.6500	4.6500	4.6500	4.6500	-15.146%	6	908	-23.226%
2026-06-16	6.0000	6.0000	5.4800	5.4800	+0.183%	7	908	-34.854%
2026-06-15	5.4000	5.6200	5.3400	5.4700	+19.432%	145	907	-34.735%
2026-06-12	4.4700	4.5800	4.4500	4.5800	-9.307%	5	789	-22.052%
2026-06-11	4.6000	5.0500	4.5300	5.0500	+6.992%	11	788	-29.307%
2026-06-10	5.2100	5.2100	4.6700	4.7200	-18.761%	121	787	-24.364%
2026-06-09	6.7000	6.7500	5.5300	5.8100	-2.353%	73	794	-38.554%
2026-06-08	6.3600	6.3600	5.8000	5.9500	-7.465%	24	849	-40.000%
2026-06-05	7.6300	7.9000	6.2500	6.4300	-19.119%	15	849	-44.479%
2026-06-04	7.8200	8.0600	7.8200	7.9500	+15.217%	24	845	-55.094%
2026-06-03	7.8800	7.8800	6.9000	6.9000	-24.176%	13	834	-48.261%
2026-06-02	9.4000	9.9500	9.1000	9.1000	-12.077%	6	832	-60.769%
2026-06-01	9.9500	10.5500	9.9400	10.3500	-10.776%	11	827	-65.507%
2026-05-29	12.4000	12.4000	11.6000	11.6000	-11.111%	8	822	-69.224%
2026-05-28	11.8500	13.0500	11.6500	13.0500	+5.242%	18	820	-72.644%
2026-05-27	11.6000	12.5000	11.5500	12.4000	+22.530%	140	809	-71.210%
2026-05-26	9.9000	10.1200	9.6600	10.1200	-4.076%	8	760	-64.723%
2026-05-22	10.6000	10.8000	10.5500	10.5500	-2.855%	10	756	-66.161%
2026-05-21	9.3500	10.8600	9.3500	10.8600	+10.254%	2	755	-67.127%
2026-05-20	8.4400	10.0000	8.4400	9.8500	+18.247%	11	755	-63.756%
2026-05-19	9.1500	9.1500	7.5000	8.3300	-14.564%	61	727	-57.143%
2026-05-18	9.9700	9.9700	9.7300	9.7500	-0.510%	30	727	-63.385%
2026-05-15	9.6300	9.9000	9.4000	9.8000	-11.312%	18	727	-63.571%
2026-05-14	11.3100	11.5000	11.0500	11.0500	-7.143%	22	720	-67.692%
2026-05-13	10.1500	11.9000	10.1500	11.9000	+20.812%	98	685	-70.000%
2026-05-12	10.1300	10.1300	9.3000	9.8500	-17.227%	85	685	-63.756%
2026-05-11	12.0500	12.0500	11.9000	11.9000	-7.393%	3	685	-70.000%
2026-05-08	11.9400	12.9500	11.9200	12.8500	+2.800%	269	684	-72.218%
2026-05-07	13.1500	13.1500	12.2500	12.5000	-10.072%	152	552	-71.440%
2026-05-06	13.1400	14.6000	13.1400	13.9000	+3.269%	12	473	-74.317%
2026-05-05	15.0400	15.0400	13.4300	13.4600	+5.984%	67	469	-73.477%
2026-05-04	13.0000	14.7500	12.4000	12.7000	+7.354%	41	417	-71.890%
2026-05-01	10.5000	13.6000	10.5000	11.8300	+2.602%	58	358	-69.822%
2026-04-30	10.1900	11.5500	9.1000	11.5300	-2.288%	157	358	-69.037%
2026-04-29	12.2500	12.3500	11.3000	11.8000	+10.280%	35	291	-69.746%
2026-04-28	11.2500	11.2500	10.7000	10.7000	-9.705%	11	305	-66.636%
2026-04-27	11.7400	11.8800	11.7100	11.8500	-5.200%	45	304	-69.873%
2026-04-24	11.1000	12.6000	10.6500	12.5000	+15.741%	32	282	-71.440%
2026-04-23	10.6500	10.8000	10.6500	10.8000	+10.769%	12	274	-66.944%
2026-04-22	9.2600	9.7500	9.2600	9.7500	+11.812%	9	268	-63.385%
2026-04-21	9.0400	9.0600	8.7200	8.7200	+9.000%	21	272	-59.060%
2026-04-20	8.0600	8.0600	7.7500	8.0000	-14.894%	14	272	-55.375%
2026-04-17	9.5800	9.5800	9.1500	9.4000	+12.172%	28	260	-62.021%
2026-04-16	7.5000	8.4500	7.5000	8.3800	+0.359%	40	258	-57.399%
2026-04-15	8.5700	8.5700	8.3500	8.3500	-4.680%	10	259	-57.246%
2026-04-14	7.9200	8.8500	7.8500	8.7600	+42.439%	87	256	-59.247%
2026-04-13	5.8500	6.1500	5.8500	6.1500	+2.500%	17	243	-41.951%
2026-04-10	5.8500	6.0500	5.8500	6.0000	+22.449%	14	238	-40.500%
2026-04-09	3.6000	4.9000	3.6000	4.9000	+117.778%	4	229	-27.143%
2026-03-31	2.2200	2.2500	2.2200	2.2500	+27.119%	2	227	+58.667%
2026-03-27	1.9200	1.9200	1.7700	1.7700	-28.916%	3	226	+101.695%
2026-03-26	2.4900	2.4900	2.4900	2.4900	+0.810%	30	225	+43.373%
2026-03-25	2.4700	2.4700	2.4700	2.4700	+1.230%	1	225	+44.534%
2026-03-23	2.4400	2.4400	2.4400	2.4400	-8.271%	4	224	+46.311%
2026-03-18	2.6600	2.6600	2.6600	2.6600	-12.787%	8	224	+34.211%
2026-03-17	3.0500	3.0500	3.0500	3.0500	+5.172%	8	224	+17.049%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-30.120%	6	216	+23.103%
2026-03-04	4.1500	4.1500	4.1500	4.1500	+9.211%	1	224	-13.976%
2026-02-24	3.7000	3.8000	3.7000	3.8000	+15.502%	7	223	-6.053%
2026-02-23	3.2900	3.2900	3.2900	3.2900	-14.545%	8	226	+8.511%
2026-02-20	4.0000	4.0000	3.7500	3.8500	+10.951%	25	230	-7.273%
2026-02-18	3.6100	3.6100	3.4700	3.4700	+11.218%	32	222	+2.882%
2026-02-17	3.1200	3.1200	3.1200	3.1200	-10.857%	10	203	+14.423%
2026-02-11	3.4000	3.5000	3.4000	3.5000	0.000%	5	203	+2.000%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-12.500%	1	206	+2.000%
2026-02-09	4.0500	4.0500	3.8500	4.0000	0.000%	6	205	-10.750%
2026-02-06	2.9000	4.0000	2.9000	4.0000	-42.857%	60	202	-10.750%
2026-02-05	6.7000	7.0000	6.7000	7.0000	-17.160%	16	202	-49.000%
2026-02-04	8.2000	8.4500	8.2000	8.4500	-5.056%	7	202	-57.751%
2026-02-03	10.2500	10.2500	8.9000	8.9000	-4.813%	5	200	-59.888%
2026-02-02	9.3500	9.3500	9.3500	9.3500	+1.630%	5	199	-61.818%
2026-01-29	9.3300	9.3300	9.2000	9.2000	-7.631%	21	199	-61.196%
2026-01-28	9.9600	9.9600	9.9600	9.9600	-6.916%	1	179	-64.157%
2026-01-27	10.7000	10.7000	10.7000	10.7000	+18.889%	1	178	-66.636%
2026-01-26	9.0000	9.0000	9.0000	9.0000	+2.273%	1	179	-60.333%
2026-01-23	8.3000	8.9000	8.2500	8.8000	+21.547%	177	178	-59.432%
2026-01-21	7.2400	7.2400	7.2400	7.2400	-13.293%	2	5	-50.691%
2026-01-16	8.3500	8.3500	8.3500	8.3500	-15.657%	2	1	-57.246%
2026-01-13	9.9000	9.9000	9.9000	9.9000	0.000%	1	1	-63.939%