AMZN261120C00320000
AMZN Nov 20 2026 320.00 Call
optionOPRA
EODOct 6, 2026
0.78USD+21.875%(+0.14)1,136Vol8,218OI
AMZN261120C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.6300 | 0.8100 | 0.6300 | 0.7800 | +21.875% | 1,136 | 7,407 | 0.000% |
| 2026-10-05 | 0.6400 | 0.6900 | 0.5700 | 0.6400 | +3.226% | 61 | 7,394 | +21.875% |
| 2026-10-02 | 0.7000 | 0.7700 | 0.6200 | 0.6200 | -7.463% | 95 | 7,409 | +25.806% |
| 2026-10-01 | 0.8100 | 0.8400 | 0.6100 | 0.6700 | -11.842% | 327 | 7,350 | +16.418% |
| 2026-09-30 | 0.7200 | 0.9100 | 0.7000 | 0.7600 | +1.333% | 59 | 7,346 | +2.632% |
| 2026-09-29 | 0.7400 | 0.7600 | 0.6700 | 0.7500 | 0.000% | 290 | 7,542 | +4.000% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.6900 | 0.7500 | -21.053% | 18,410 | 24,415 | +4.000% |
| 2026-09-25 | 0.8800 | 0.9800 | 0.8500 | 0.9500 | -5.941% | 388 | 24,437 | -17.895% |
| 2026-09-24 | 0.9300 | 1.0500 | 0.8400 | 1.0100 | -9.009% | 355 | 24,257 | -22.772% |
| 2026-09-23 | 1.3200 | 1.3200 | 1.0200 | 1.1100 | -27.922% | 156 | 24,249 | -29.730% |
| 2026-09-22 | 1.4700 | 1.7800 | 1.4000 | 1.5400 | -12.500% | 159 | 24,160 | -49.351% |
| 2026-09-21 | 1.4400 | 1.9000 | 1.3300 | 1.7600 | +25.714% | 337 | 24,009 | -55.682% |
| 2026-09-18 | 1.3500 | 1.5700 | 1.3200 | 1.4000 | +4.478% | 163 | 23,924 | -44.286% |
| 2026-09-17 | 1.3300 | 1.4500 | 1.1700 | 1.3400 | +21.818% | 199 | 23,897 | -41.791% |
| 2026-09-16 | 1.2000 | 1.3000 | 1.0200 | 1.1000 | -12.000% | 161 | 23,837 | -29.091% |
| 2026-09-15 | 1.5700 | 1.6100 | 1.2500 | 1.2500 | -26.036% | 1,192 | 24,280 | -37.600% |
| 2026-09-14 | 1.6800 | 1.8600 | 1.5500 | 1.6900 | -15.500% | 17,823 | 6,837 | -53.846% |
| 2026-09-11 | 2.0000 | 2.1000 | 1.8600 | 2.0000 | +11.111% | 125 | 6,839 | -61.000% |
| 2026-09-10 | 1.8600 | 1.9400 | 1.8000 | 1.8000 | -6.736% | 66 | 6,879 | -56.667% |
| 2026-09-09 | 2.0000 | 2.0500 | 1.8400 | 1.9300 | -17.872% | 270 | 6,881 | -59.585% |
| 2026-09-08 | 2.3000 | 2.4200 | 2.1300 | 2.3500 | -13.284% | 55 | 6,879 | -66.809% |
| 2026-09-04 | 2.3100 | 2.7900 | 2.1000 | 2.7100 | +7.540% | 203 | 6,816 | -71.218% |
| 2026-09-03 | 2.2400 | 2.6000 | 2.2400 | 2.5200 | +20.000% | 175 | 6,771 | -69.048% |
| 2026-09-02 | 1.9800 | 2.1500 | 1.9600 | 2.1000 | +1.449% | 146 | 6,721 | -62.857% |
| 2026-09-01 | 2.1600 | 2.2400 | 1.9900 | 2.0700 | -26.071% | 945 | 7,199 | -62.319% |
| 2026-08-31 | 3.3500 | 3.3500 | 2.4300 | 2.8000 | -28.571% | 540 | 6,887 | -72.143% |
| 2026-08-28 | 2.6900 | 4.2000 | 2.5400 | 3.9200 | +64.706% | 344 | 6,636 | -80.102% |
| 2026-08-27 | 2.4400 | 2.6000 | 2.3000 | 2.3800 | -15.901% | 177 | 6,522 | -67.227% |
| 2026-08-26 | 2.8500 | 2.8500 | 2.6800 | 2.8300 | -5.667% | 354 | 6,257 | -72.438% |
| 2026-08-25 | 3.4000 | 3.4000 | 2.9500 | 3.0000 | -12.023% | 114 | 6,213 | -74.000% |
| 2026-08-24 | 3.1000 | 3.5800 | 3.0500 | 3.4100 | +11.803% | 379 | 5,990 | -77.126% |
| 2026-08-21 | 3.1700 | 3.2400 | 2.9400 | 3.0500 | -14.566% | 864 | 6,515 | -74.426% |
| 2026-08-20 | 3.7200 | 3.8500 | 3.3700 | 3.5700 | -16.783% | 247 | 6,498 | -78.151% |
| 2026-08-19 | 3.3600 | 4.4000 | 3.3600 | 4.2900 | +26.176% | 991 | 5,833 | -81.818% |
| 2026-08-18 | 3.0300 | 3.6000 | 3.0300 | 3.4000 | -3.683% | 126 | 5,840 | -77.059% |
| 2026-08-17 | 4.2800 | 4.2800 | 3.2000 | 3.5300 | -9.949% | 463 | 5,538 | -77.904% |
| 2026-08-14 | 4.4500 | 4.4600 | 3.8900 | 3.9200 | -13.846% | 92 | 5,514 | -80.102% |
| 2026-08-13 | 5.1700 | 5.1700 | 4.4900 | 4.5500 | -9.000% | 210 | 5,450 | -82.857% |
| 2026-08-12 | 6.0500 | 6.0500 | 5.0000 | 5.0000 | -19.094% | 186 | 5,544 | -84.400% |
| 2026-08-11 | 7.0000 | 7.0000 | 5.9400 | 6.1800 | -22.750% | 277 | 5,543 | -87.379% |
| 2026-08-10 | 7.0500 | 8.6500 | 7.0500 | 8.0000 | +11.576% | 132 | 5,490 | -90.250% |
| 2026-08-07 | 8.0000 | 8.3000 | 7.0000 | 7.1700 | +3.165% | 539 | 4,974 | -89.121% |
| 2026-08-06 | 7.1000 | 7.6000 | 6.7500 | 6.9500 | -1.418% | 1,769 | 3,512 | -88.777% |
| 2026-08-05 | 8.6500 | 8.7400 | 6.8500 | 7.0500 | -24.194% | 34 | 3,512 | -88.936% |
| 2026-08-04 | 8.6800 | 9.7300 | 8.3500 | 9.3000 | -15.068% | 330 | 3,371 | -91.613% |
| 2026-08-03 | 8.3500 | 11.5500 | 8.3500 | 10.9500 | +53.147% | 1,850 | 2,223 | -92.877% |
| 2026-07-31 | 5.0000 | 7.1500 | 5.0000 | 7.1500 | +155.357% | 400 | 2,063 | -89.091% |
| 2026-07-30 | 2.4800 | 2.8500 | 2.4800 | 2.8000 | +54.696% | 90 | 2,062 | -72.143% |
| 2026-07-29 | 1.6900 | 1.8600 | 1.6100 | 1.8100 | -1.630% | 308 | 2,043 | -56.906% |
| 2026-07-28 | 1.7700 | 1.8900 | 1.6300 | 1.8400 | -4.167% | 176 | 2,004 | -57.609% |
| 2026-07-27 | 2.1400 | 2.2000 | 1.9000 | 1.9200 | -10.280% | 116 | 2,007 | -59.375% |
| 2026-07-24 | 2.3200 | 2.3200 | 2.0500 | 2.1400 | -15.748% | 130 | 2,010 | -63.551% |
| 2026-07-23 | 2.9600 | 2.9600 | 2.4800 | 2.5400 | -32.982% | 74 | 2,008 | -69.291% |
| 2026-07-22 | 4.2000 | 4.2000 | 3.6000 | 3.7900 | -12.269% | 68 | 2,031 | -79.420% |
| 2026-07-21 | 4.3800 | 4.4200 | 4.3200 | 4.3200 | -10.373% | 15 | 2,031 | -81.944% |
| 2026-07-20 | 4.9400 | 5.3000 | 4.8200 | 4.8200 | -2.626% | 27 | 2,030 | -83.817% |
| 2026-07-17 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | -22.292% | 9 | 2,026 | -84.242% |
| 2026-07-16 | 6.6000 | 6.6000 | 6.3700 | 6.3700 | +3.074% | 5 | 2,028 | -87.755% |
| 2026-07-15 | 6.1000 | 6.4500 | 6.1000 | 6.1800 | +24.848% | 35 | 2,018 | -87.379% |
| 2026-07-14 | 4.9000 | 4.9500 | 4.6400 | 4.9500 | -8.333% | 11 | 2,022 | -84.242% |
| 2026-07-13 | 5.0000 | 5.4000 | 5.0000 | 5.4000 | +12.500% | 21 | 2,016 | -85.556% |
| 2026-07-10 | 4.9000 | 5.0000 | 4.8000 | 4.8000 | -5.138% | 12 | 2,006 | -83.750% |
| 2026-07-09 | 4.4400 | 5.0600 | 4.3500 | 5.0600 | +13.964% | 5 | 2,007 | -84.585% |
| 2026-07-08 | 4.6400 | 4.6400 | 4.3500 | 4.4400 | -11.200% | 12 | 2,006 | -82.432% |
| 2026-07-07 | 5.4000 | 5.4000 | 4.9000 | 5.0000 | +1.010% | 84 | 1,961 | -84.400% |
| 2026-07-06 | 4.7500 | 5.0500 | 4.7500 | 4.9500 | -1.394% | 10 | 1,969 | -84.242% |
| 2026-07-02 | 4.8800 | 5.3000 | 4.8800 | 5.0200 | -1.569% | 96 | 1,933 | -84.462% |
| 2026-07-01 | 4.3000 | 5.1000 | 4.3000 | 5.1000 | +13.333% | 3 | 1,930 | -84.706% |
| 2026-06-30 | 4.2300 | 4.5000 | 4.2300 | 4.5000 | +2.041% | 7 | 1,927 | -82.667% |
| 2026-06-29 | 5.0500 | 5.4000 | 4.4100 | 4.4100 | +40.000% | 12 | 1,927 | -82.313% |
| 2026-06-26 | 3.3800 | 3.4300 | 3.1500 | 3.1500 | +5.000% | 3 | 1,926 | -75.238% |
| 2026-06-25 | 3.2500 | 3.2600 | 3.0000 | 3.0000 | -22.879% | 46 | 1,899 | -74.000% |
| 2026-06-24 | 4.1500 | 4.7000 | 3.8900 | 3.8900 | +1.302% | 20 | 1,898 | -79.949% |
| 2026-06-23 | 4.1000 | 4.1000 | 3.8400 | 3.8400 | -2.041% | 10 | 1,890 | -79.687% |
| 2026-06-22 | 4.2500 | 4.2500 | 3.8500 | 3.9200 | -28.073% | 14 | 1,880 | -80.102% |
| 2026-06-18 | 4.5500 | 5.4500 | 4.5000 | 5.4500 | +17.204% | 1,058 | 908 | -85.688% |
| 2026-06-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -15.146% | 6 | 908 | -83.226% |
| 2026-06-16 | 6.0000 | 6.0000 | 5.4800 | 5.4800 | +0.183% | 7 | 907 | -85.766% |
| 2026-06-15 | 5.4000 | 5.6200 | 5.3400 | 5.4700 | +19.432% | 145 | 789 | -85.740% |
| 2026-06-12 | 4.4700 | 4.5800 | 4.4500 | 4.5800 | -9.307% | 5 | 788 | -82.969% |
| 2026-06-11 | 4.6000 | 5.0500 | 4.5300 | 5.0500 | +6.992% | 11 | 787 | -84.554% |
| 2026-06-10 | 5.2100 | 5.2100 | 4.6700 | 4.7200 | -18.761% | 121 | 794 | -83.475% |
| 2026-06-09 | 6.7000 | 6.7500 | 5.5300 | 5.8100 | -2.353% | 73 | 849 | -86.575% |
| 2026-06-08 | 6.3600 | 6.3600 | 5.8000 | 5.9500 | -7.465% | 24 | 849 | -86.891% |
| 2026-06-05 | 7.6300 | 7.9000 | 6.2500 | 6.4300 | -19.119% | 15 | 845 | -87.869% |
| 2026-06-04 | 7.8200 | 8.0600 | 7.8200 | 7.9500 | +15.217% | 24 | 834 | -90.189% |
| 2026-06-03 | 7.8800 | 7.8800 | 6.9000 | 6.9000 | -24.176% | 13 | 832 | -88.696% |
| 2026-06-02 | 9.4000 | 9.9500 | 9.1000 | 9.1000 | -12.077% | 6 | 827 | -91.429% |
| 2026-06-01 | 9.9500 | 10.5500 | 9.9400 | 10.3500 | -10.776% | 11 | 822 | -92.464% |
| 2026-05-29 | 12.4000 | 12.4000 | 11.6000 | 11.6000 | -11.111% | 8 | 820 | -93.276% |
| 2026-05-28 | 11.8500 | 13.0500 | 11.6500 | 13.0500 | +5.242% | 18 | 809 | -94.023% |
| 2026-05-27 | 11.6000 | 12.5000 | 11.5500 | 12.4000 | +22.530% | 140 | 760 | -93.710% |
| 2026-05-26 | 9.9000 | 10.1200 | 9.6600 | 10.1200 | -4.076% | 8 | 764 | -92.292% |
| 2026-05-22 | 10.6000 | 10.8000 | 10.5500 | 10.5500 | -2.855% | 10 | 756 | -92.607% |
| 2026-05-21 | 9.3500 | 10.8600 | 9.3500 | 10.8600 | +10.254% | 2 | 755 | -92.818% |
| 2026-05-20 | 8.4400 | 10.0000 | 8.4400 | 9.8500 | +18.247% | 11 | 745 | -92.081% |
| 2026-05-19 | 9.1500 | 9.1500 | 7.5000 | 8.3300 | -14.564% | 61 | 733 | -90.636% |
| 2026-05-18 | 9.9700 | 9.9700 | 9.7300 | 9.7500 | -0.510% | 30 | 727 | -92.000% |
| 2026-05-15 | 9.6300 | 9.9000 | 9.4000 | 9.8000 | -11.312% | 18 | 720 | -92.041% |
| 2026-05-14 | 11.3100 | 11.5000 | 11.0500 | 11.0500 | -7.143% | 22 | 721 | -92.941% |
| 2026-05-13 | 10.1500 | 11.9000 | 10.1500 | 11.9000 | +20.812% | 98 | 680 | -93.445% |
| 2026-05-12 | 10.1300 | 10.1300 | 9.3000 | 9.8500 | -17.227% | 85 | 685 | -92.081% |
| 2026-05-11 | 12.0500 | 12.0500 | 11.9000 | 11.9000 | -7.393% | 3 | 684 | -93.445% |
| 2026-05-08 | 11.9400 | 12.9500 | 11.9200 | 12.8500 | +2.800% | 269 | 552 | -93.930% |
| 2026-05-07 | 13.1500 | 13.1500 | 12.2500 | 12.5000 | -10.072% | 152 | 473 | -93.760% |
| 2026-05-06 | 13.1400 | 14.6000 | 13.1400 | 13.9000 | +3.269% | 12 | 469 | -94.388% |
| 2026-05-05 | 15.0400 | 15.0400 | 13.4300 | 13.4600 | +5.984% | 67 | 417 | -94.205% |
| 2026-05-04 | 13.0000 | 14.7500 | 12.4000 | 12.7000 | +7.354% | 41 | 395 | -93.858% |
| 2026-05-01 | 10.5000 | 13.6000 | 10.5000 | 11.8300 | +2.602% | 58 | 358 | -93.407% |
| 2026-04-30 | 10.1900 | 11.5500 | 9.1000 | 11.5300 | -2.288% | 157 | 291 | -93.235% |
| 2026-04-29 | 12.2500 | 12.3500 | 11.3000 | 11.8000 | +10.280% | 35 | 305 | -93.390% |
| 2026-04-28 | 11.2500 | 11.2500 | 10.7000 | 10.7000 | -9.705% | 11 | 304 | -92.710% |
| 2026-04-27 | 11.7400 | 11.8800 | 11.7100 | 11.8500 | -5.200% | 45 | 282 | -93.418% |
| 2026-04-24 | 11.1000 | 12.6000 | 10.6500 | 12.5000 | +15.741% | 32 | 274 | -93.760% |
| 2026-04-23 | 10.6500 | 10.8000 | 10.6500 | 10.8000 | +10.769% | 12 | 268 | -92.778% |
| 2026-04-22 | 9.2600 | 9.7500 | 9.2600 | 9.7500 | +11.812% | 9 | 268 | -92.000% |
| 2026-04-21 | 9.0400 | 9.0600 | 8.7200 | 8.7200 | +9.000% | 21 | 272 | -91.055% |
| 2026-04-20 | 8.0600 | 8.0600 | 7.7500 | 8.0000 | -14.894% | 14 | 260 | -90.250% |
| 2026-04-17 | 9.5800 | 9.5800 | 9.1500 | 9.4000 | +12.172% | 28 | 258 | -91.702% |
| 2026-04-16 | 7.5000 | 8.4500 | 7.5000 | 8.3800 | +0.359% | 40 | 259 | -90.692% |
| 2026-04-15 | 8.5700 | 8.5700 | 8.3500 | 8.3500 | -4.680% | 10 | 256 | -90.659% |
| 2026-04-14 | 7.9200 | 8.8500 | 7.8500 | 8.7600 | +42.439% | 87 | 243 | -91.096% |
| 2026-04-13 | 5.8500 | 6.1500 | 5.8500 | 6.1500 | +2.500% | 17 | 238 | -87.317% |
| 2026-04-10 | 5.8500 | 6.0500 | 5.8500 | 6.0000 | +22.449% | 14 | 238 | -87.000% |
| 2026-04-09 | 3.6000 | 4.9000 | 3.6000 | 4.9000 | +117.778% | 4 | 229 | -84.082% |
| 2026-03-31 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | +27.119% | 2 | 227 | -65.333% |
| 2026-03-27 | 1.9200 | 1.9200 | 1.7700 | 1.7700 | -28.916% | 3 | 226 | -55.932% |
| 2026-03-26 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +0.810% | 30 | 225 | -68.675% |
| 2026-03-25 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +1.230% | 1 | 225 | -68.421% |
| 2026-03-23 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -8.271% | 4 | 224 | -68.033% |
| 2026-03-18 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -12.787% | 8 | 224 | -70.677% |
| 2026-03-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.172% | 8 | 224 | -74.426% |
| 2026-03-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -30.120% | 6 | 216 | -73.103% |
| 2026-03-04 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +9.211% | 1 | 224 | -81.205% |
| 2026-02-24 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +15.502% | 7 | 223 | -79.474% |
| 2026-02-23 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -14.545% | 8 | 226 | -76.292% |
| 2026-02-20 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | +10.951% | 25 | 230 | -79.740% |
| 2026-02-18 | 3.6100 | 3.6100 | 3.4700 | 3.4700 | +11.218% | 32 | 222 | -77.522% |
| 2026-02-17 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -10.857% | 10 | 203 | -75.000% |
| 2026-02-11 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 0.000% | 5 | 203 | -77.714% |
| 2026-02-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 1 | 206 | -77.714% |
| 2026-02-09 | 4.0500 | 4.0500 | 3.8500 | 4.0000 | 0.000% | 6 | 205 | -80.500% |
| 2026-02-06 | 2.9000 | 4.0000 | 2.9000 | 4.0000 | -42.857% | 60 | 202 | -80.500% |
| 2026-02-05 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | -17.160% | 16 | 202 | -88.857% |
| 2026-02-04 | 8.2000 | 8.4500 | 8.2000 | 8.4500 | -5.056% | 7 | 202 | -90.769% |
| 2026-02-03 | 10.2500 | 10.2500 | 8.9000 | 8.9000 | -4.813% | 5 | 200 | -91.236% |
| 2026-02-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +1.630% | 5 | 199 | -91.658% |
| 2026-01-29 | 9.3300 | 9.3300 | 9.2000 | 9.2000 | -7.631% | 21 | 199 | -91.522% |
| 2026-01-28 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -6.916% | 1 | 179 | -92.169% |
| 2026-01-27 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +18.889% | 1 | 178 | -92.710% |
| 2026-01-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 1 | 179 | -91.333% |
| 2026-01-23 | 8.3000 | 8.9000 | 8.2500 | 8.8000 | +21.547% | 177 | 178 | -91.136% |
| 2026-01-21 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -13.293% | 2 | 5 | -89.227% |
| 2026-01-16 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -15.657% | 2 | 1 | -90.659% |
| 2026-01-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 1 | 1 | -92.121% |