AMZN261120C00325000
AMZN Nov 20 2026 325.00 Call
optionOPRA
EODOct 6, 2026
0.62USD+34.783%(+0.16)171Vol21,309OI
AMZN261120C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.5000 | 0.6300 | 0.4800 | 0.6200 | +34.783% | 171 | 21,327 | 0.000% |
| 2026-10-05 | 0.5000 | 0.6100 | 0.4500 | 0.4600 | -9.804% | 188 | 21,238 | +34.783% |
| 2026-10-02 | 0.6000 | 0.6000 | 0.4900 | 0.5100 | +8.511% | 106 | 21,232 | +21.569% |
| 2026-10-01 | 0.6800 | 0.6800 | 0.4700 | 0.4700 | -26.563% | 267 | 21,261 | +31.915% |
| 2026-09-30 | 0.5500 | 0.7500 | 0.5500 | 0.6400 | +6.667% | 272 | 21,197 | -3.125% |
| 2026-09-29 | 0.5900 | 0.6400 | 0.4900 | 0.6000 | 0.000% | 648 | 21,332 | +3.333% |
| 2026-09-28 | 0.6400 | 0.6400 | 0.5700 | 0.6000 | -21.053% | 101 | 21,339 | +3.333% |
| 2026-09-25 | 0.7300 | 0.7900 | 0.7000 | 0.7600 | -12.644% | 1,503 | 20,644 | -18.421% |
| 2026-09-24 | 0.7500 | 0.8700 | 0.6600 | 0.8700 | -4.396% | 64 | 20,643 | -28.736% |
| 2026-09-23 | 1.2000 | 1.2000 | 0.8500 | 0.9100 | -26.016% | 170 | 20,665 | -31.868% |
| 2026-09-22 | 1.1500 | 1.5000 | 1.1500 | 1.2300 | -19.079% | 85 | 20,666 | -49.593% |
| 2026-09-21 | 1.2600 | 1.5200 | 1.1600 | 1.5200 | +33.333% | 203 | 20,533 | -59.211% |
| 2026-09-18 | 1.1500 | 1.3000 | 1.0800 | 1.1400 | +6.542% | 46 | 20,523 | -45.614% |
| 2026-09-17 | 1.0100 | 1.2000 | 0.9800 | 1.0700 | +15.054% | 275 | 20,524 | -42.056% |
| 2026-09-16 | 1.0600 | 1.0600 | 0.8200 | 0.9300 | -8.824% | 139 | 20,533 | -33.333% |
| 2026-09-15 | 1.3000 | 1.3500 | 1.0100 | 1.0200 | -28.671% | 17,482 | 5,050 | -39.216% |
| 2026-09-14 | 1.3500 | 1.5200 | 1.2600 | 1.4300 | -14.371% | 347 | 4,981 | -56.643% |
| 2026-09-11 | 1.6500 | 1.7000 | 1.5500 | 1.6700 | +11.333% | 77 | 4,943 | -62.874% |
| 2026-09-10 | 1.5000 | 1.5900 | 1.4700 | 1.5000 | -7.975% | 69 | 4,933 | -58.667% |
| 2026-09-09 | 1.6000 | 1.6900 | 1.5400 | 1.6300 | -20.098% | 89 | 4,909 | -61.963% |
| 2026-09-08 | 2.0600 | 2.0600 | 1.9000 | 2.0400 | -11.304% | 15 | 4,906 | -69.608% |
| 2026-09-04 | 2.2500 | 2.3000 | 1.8000 | 2.3000 | +9.524% | 70 | 4,899 | -73.043% |
| 2026-09-03 | 1.8900 | 2.2000 | 1.8900 | 2.1000 | +19.318% | 127 | 4,885 | -70.476% |
| 2026-09-02 | 1.6700 | 1.8000 | 1.6700 | 1.7600 | -1.676% | 161 | 4,805 | -64.773% |
| 2026-09-01 | 1.8500 | 1.8500 | 1.6600 | 1.7900 | -17.130% | 275 | 4,832 | -65.363% |
| 2026-08-31 | 2.7000 | 2.7000 | 2.0400 | 2.1600 | -35.522% | 553 | 4,904 | -71.296% |
| 2026-08-28 | 2.3400 | 3.5500 | 2.1500 | 3.3500 | +64.216% | 577 | 4,485 | -81.493% |
| 2026-08-27 | 2.0100 | 2.2000 | 1.9600 | 2.0400 | -15.353% | 27 | 4,475 | -69.608% |
| 2026-08-26 | 2.5000 | 2.5000 | 2.2500 | 2.4100 | -6.950% | 84 | 4,473 | -74.274% |
| 2026-08-25 | 2.9000 | 2.9000 | 2.5300 | 2.5900 | -7.500% | 278 | 4,296 | -76.062% |
| 2026-08-24 | 2.6500 | 3.0100 | 2.6400 | 2.8000 | +8.949% | 151 | 4,218 | -77.857% |
| 2026-08-21 | 2.5500 | 2.8300 | 2.5500 | 2.5700 | -14.901% | 180 | 4,212 | -75.875% |
| 2026-08-20 | 3.3700 | 3.3700 | 2.8800 | 3.0200 | -18.598% | 132 | 4,198 | -79.470% |
| 2026-08-19 | 3.0000 | 3.7500 | 2.7400 | 3.7100 | +26.190% | 105 | 4,188 | -83.288% |
| 2026-08-18 | 2.7000 | 3.0500 | 2.6900 | 2.9400 | -0.339% | 122 | 4,185 | -78.912% |
| 2026-08-17 | 3.0500 | 3.0800 | 2.7700 | 2.9500 | -12.722% | 24 | 4,195 | -78.983% |
| 2026-08-14 | 3.7900 | 3.8000 | 3.3800 | 3.3800 | -13.333% | 60 | 4,203 | -81.657% |
| 2026-08-13 | 4.2600 | 4.5500 | 3.8000 | 3.9000 | -16.129% | 1,190 | 4,697 | -84.103% |
| 2026-08-12 | 4.9200 | 5.0000 | 4.4700 | 4.6500 | -13.084% | 295 | 4,475 | -86.667% |
| 2026-08-11 | 5.6800 | 5.6800 | 5.2500 | 5.3500 | -23.571% | 191 | 4,345 | -88.411% |
| 2026-08-10 | 6.5400 | 7.5500 | 6.3300 | 7.0000 | +14.754% | 198 | 4,183 | -91.143% |
| 2026-08-07 | 7.0000 | 7.3500 | 6.1000 | 6.1000 | +2.521% | 1,580 | 3,045 | -89.836% |
| 2026-08-06 | 6.3500 | 6.7500 | 5.8500 | 5.9500 | -7.031% | 750 | 3,336 | -89.580% |
| 2026-08-05 | 8.0000 | 8.0000 | 6.0000 | 6.4000 | -21.569% | 638 | 2,877 | -90.313% |
| 2026-08-04 | 7.5900 | 8.6200 | 7.4500 | 8.1600 | -14.105% | 736 | 2,252 | -92.402% |
| 2026-08-03 | 7.4000 | 10.3000 | 7.4000 | 9.5000 | +53.226% | 507 | 2,182 | -93.474% |
| 2026-07-31 | 5.2600 | 6.2000 | 5.1400 | 6.2000 | +157.261% | 190 | 2,118 | -90.000% |
| 2026-07-30 | 2.2100 | 2.4800 | 2.2100 | 2.4100 | +72.143% | 189 | 2,107 | -74.274% |
| 2026-07-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -13.580% | 101 | 2,094 | -55.714% |
| 2026-07-28 | 1.5800 | 1.6300 | 1.5800 | 1.6200 | -1.220% | 30 | 2,095 | -61.728% |
| 2026-07-27 | 1.9200 | 1.9200 | 1.6400 | 1.6400 | -12.766% | 39 | 2,100 | -62.195% |
| 2026-07-24 | 1.8500 | 1.9100 | 1.8000 | 1.8800 | -14.545% | 249 | 2,085 | -67.021% |
| 2026-07-23 | 2.5600 | 2.5600 | 2.2000 | 2.2000 | -36.232% | 66 | 2,090 | -71.818% |
| 2026-07-22 | 3.6500 | 3.6500 | 3.2100 | 3.4500 | -9.211% | 169 | 2,068 | -82.029% |
| 2026-07-21 | 3.8000 | 3.8500 | 3.7500 | 3.8000 | -12.644% | 62 | 2,026 | -83.684% |
| 2026-07-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.136% | 1 | 2,025 | -85.747% |
| 2026-07-17 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -16.190% | 5 | 2,026 | -85.909% |
| 2026-07-16 | 6.0500 | 6.0500 | 5.2500 | 5.2500 | -5.235% | 20 | 2,015 | -88.190% |
| 2026-07-15 | 4.9500 | 5.9000 | 4.9000 | 5.5400 | +24.494% | 22 | 2,013 | -88.809% |
| 2026-07-14 | 4.2000 | 4.4500 | 4.2000 | 4.4500 | 0.000% | 3 | 2,013 | -86.067% |
| 2026-07-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 4 | 2,011 | -86.067% |
| 2026-07-10 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 0.000% | 5 | 2,011 | -85.909% |
| 2026-07-09 | 3.8500 | 4.4000 | 3.8500 | 4.4000 | +11.392% | 18 | 1,998 | -85.909% |
| 2026-07-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -11.236% | 1 | 1,998 | -84.304% |
| 2026-07-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 4 | 1,998 | -86.067% |
| 2026-07-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.222% | 1 | 1,999 | -85.909% |
| 2026-07-02 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +4.651% | 4 | 1,997 | -86.222% |
| 2026-07-01 | 3.8500 | 4.5500 | 3.5500 | 4.3000 | +10.256% | 7 | 1,997 | -85.581% |
| 2026-06-30 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | -4.878% | 95 | 1,949 | -84.103% |
| 2026-06-29 | 4.1000 | 4.8500 | 4.1000 | 4.1000 | +44.876% | 12 | 1,945 | -84.878% |
| 2026-06-26 | 2.8800 | 3.1200 | 2.8300 | 2.8300 | +3.285% | 7 | 1,941 | -78.092% |
| 2026-06-25 | 2.7600 | 2.8700 | 2.7400 | 2.7400 | -25.946% | 33 | 1,935 | -77.372% |
| 2026-06-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +8.824% | 22 | 1,944 | -83.243% |
| 2026-06-23 | 3.6000 | 3.6000 | 3.3900 | 3.4000 | -9.333% | 20 | 1,942 | -81.765% |
| 2026-06-22 | 3.8100 | 3.8100 | 3.6500 | 3.7500 | -21.875% | 34 | 1,915 | -83.467% |
| 2026-06-18 | 3.7700 | 5.0000 | 3.7700 | 4.8000 | +14.286% | 8 | 1,912 | -87.083% |
| 2026-06-17 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -20.755% | 1 | 1,911 | -85.238% |
| 2026-06-16 | 4.9600 | 5.3000 | 4.9600 | 5.3000 | +8.830% | 4 | 1,911 | -88.302% |
| 2026-06-15 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | +7.033% | 1 | 1,912 | -87.269% |
| 2026-06-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.247% | 1 | 1,912 | -86.374% |
| 2026-06-11 | 3.9800 | 4.4500 | 3.8500 | 4.4500 | +5.450% | 63 | 1,915 | -86.067% |
| 2026-06-10 | 4.4000 | 4.4000 | 4.2100 | 4.2200 | -19.619% | 23 | 1,922 | -85.308% |
| 2026-06-09 | 6.0500 | 6.1000 | 4.9500 | 5.2500 | +0.962% | 42 | 1,914 | -88.190% |
| 2026-06-08 | 5.8500 | 5.8500 | 5.2000 | 5.2000 | -17.460% | 13 | 1,912 | -88.077% |
| 2026-06-05 | 6.9800 | 7.1000 | 6.2500 | 6.3000 | -12.500% | 20 | 1,904 | -90.159% |
| 2026-06-04 | 7.3000 | 7.5000 | 7.2000 | 7.2000 | +11.455% | 4 | 1,905 | -91.389% |
| 2026-06-03 | 7.2200 | 7.2200 | 6.4600 | 6.4600 | -22.169% | 21 | 1,901 | -90.402% |
| 2026-06-02 | 7.8500 | 8.8500 | 7.8500 | 8.3000 | -10.270% | 59 | 1,892 | -92.530% |
| 2026-06-01 | 9.1000 | 9.5000 | 9.0700 | 9.2500 | -15.138% | 74 | 1,891 | -93.297% |
| 2026-05-29 | 11.4000 | 11.4000 | 10.7900 | 10.9000 | -6.034% | 30 | 1,900 | -94.312% |
| 2026-05-28 | 10.4000 | 11.6000 | 10.4000 | 11.6000 | +2.203% | 40 | 1,903 | -94.655% |
| 2026-05-27 | 10.0000 | 11.3500 | 10.0000 | 11.3500 | +29.714% | 201 | 1,982 | -94.537% |
| 2026-05-26 | 8.9000 | 8.9000 | 8.6000 | 8.7500 | -7.895% | 13 | 1,985 | -92.914% |
| 2026-05-22 | 9.5000 | 10.0000 | 9.5000 | 9.5000 | -2.564% | 47 | 1,989 | -93.474% |
| 2026-05-21 | 8.3500 | 9.8500 | 8.3500 | 9.7500 | +9.551% | 11 | 1,987 | -93.641% |
| 2026-05-20 | 8.0000 | 8.9000 | 8.0000 | 8.9000 | +19.624% | 13 | 1,979 | -93.034% |
| 2026-05-19 | 7.7000 | 7.7000 | 6.7500 | 7.4400 | -12.881% | 214 | 1,996 | -91.667% |
| 2026-05-18 | 9.6100 | 10.0000 | 8.5200 | 8.5400 | -4.045% | 113 | 2,044 | -92.740% |
| 2026-05-15 | 8.9000 | 8.9000 | 8.3500 | 8.9000 | -11.443% | 185 | 1,961 | -93.034% |
| 2026-05-14 | 10.4000 | 10.4000 | 10.0500 | 10.0500 | -5.634% | 87 | 1,936 | -93.831% |
| 2026-05-13 | 8.4500 | 10.6500 | 8.4500 | 10.6500 | +23.837% | 72 | 1,962 | -94.178% |
| 2026-05-12 | 9.0900 | 9.0900 | 8.4500 | 8.6000 | -17.703% | 1,415 | 2,578 | -92.791% |
| 2026-05-11 | 11.1500 | 11.2500 | 10.4000 | 10.4500 | -10.300% | 72 | 2,552 | -94.067% |
| 2026-05-08 | 10.8100 | 11.6600 | 10.7900 | 11.6500 | +3.280% | 59 | 2,560 | -94.678% |
| 2026-05-07 | 11.7800 | 11.7800 | 11.1000 | 11.2800 | -12.218% | 56 | 2,560 | -94.504% |
| 2026-05-06 | 12.2700 | 13.1100 | 11.9300 | 12.8500 | +6.286% | 647 | 2,167 | -95.175% |
| 2026-05-05 | 12.9800 | 12.9800 | 12.0900 | 12.0900 | +1.256% | 402 | 1,850 | -94.872% |
| 2026-05-04 | 12.2000 | 13.4700 | 11.6600 | 11.9400 | +7.085% | 1,456 | 595 | -94.807% |
| 2026-05-01 | 9.7500 | 12.6000 | 9.7500 | 11.1500 | +7.212% | 243 | 483 | -94.439% |
| 2026-04-30 | 8.5900 | 10.4000 | 8.5800 | 10.4000 | -6.306% | 26 | 467 | -94.038% |
| 2026-04-29 | 11.1000 | 11.4500 | 11.0800 | 11.1000 | -0.270% | 17 | 456 | -94.414% |
| 2026-04-27 | 10.6500 | 11.2500 | 10.6500 | 11.1300 | -5.678% | 27 | 452 | -94.429% |
| 2026-04-24 | 10.0500 | 11.8000 | 10.0500 | 11.8000 | +25.133% | 383 | 573 | -94.746% |
| 2026-04-23 | 9.5500 | 9.5500 | 9.4300 | 9.4300 | +10.551% | 14 | 562 | -93.425% |
| 2026-04-22 | 8.3000 | 8.5300 | 8.3000 | 8.5300 | +1.066% | 26 | 536 | -92.732% |
| 2026-04-21 | 8.2500 | 8.4400 | 8.2500 | 8.4400 | +17.549% | 22 | 541 | -92.654% |
| 2026-04-20 | 7.0500 | 7.1800 | 6.9000 | 7.1800 | -16.512% | 6 | 543 | -91.365% |
| 2026-04-17 | 8.6800 | 9.1000 | 8.4500 | 8.6000 | +11.979% | 52 | 538 | -92.791% |
| 2026-04-16 | 7.2000 | 7.7400 | 7.2000 | 7.6800 | 0.000% | 57 | 528 | -91.927% |
| 2026-04-15 | 7.7000 | 7.7500 | 7.6800 | 7.6800 | -3.639% | 6 | 524 | -91.927% |
| 2026-04-14 | 6.9500 | 8.5100 | 6.9500 | 7.9700 | +46.239% | 438 | 166 | -92.221% |
| 2026-04-13 | 5.2600 | 5.4500 | 4.9000 | 5.4500 | 0.000% | 21 | 163 | -88.624% |
| 2026-04-10 | 5.6200 | 5.6700 | 5.3500 | 5.4500 | +23.864% | 16 | 163 | -88.624% |
| 2026-04-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +100.000% | 2 | 161 | -85.909% |
| 2026-04-07 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | -1.345% | 102 | 161 | -71.818% |
| 2026-03-26 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +2.294% | 1 | 59 | -72.197% |
| 2026-03-23 | 2.1700 | 2.1900 | 2.1700 | 2.1800 | -6.034% | 27 | 58 | -71.560% |
| 2026-03-18 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -9.375% | 1 | 38 | -73.276% |
| 2026-03-16 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.882% | 1 | 38 | -75.781% |
| 2026-03-11 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | -0.366% | 4 | 37 | -77.206% |
| 2026-02-17 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 0.000% | 1 | 33 | -77.289% |
| 2026-02-13 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -9.302% | 8 | 26 | -77.289% |
| 2026-02-12 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -20.789% | 1 | 26 | -79.402% |
| 2026-02-09 | 3.5800 | 3.8000 | 3.5800 | 3.8000 | +22.581% | 3 | 26 | -83.684% |
| 2026-02-06 | 2.8100 | 3.1000 | 2.8100 | 3.1000 | -47.009% | 4 | 26 | -80.000% |
| 2026-02-05 | 6.3500 | 6.3500 | 5.8500 | 5.8500 | -28.919% | 3 | 25 | -89.402% |
| 2026-02-03 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -11.884% | 1 | 22 | -92.467% |
| 2026-02-02 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +7.604% | 7 | 22 | -93.362% |
| 2026-01-29 | 8.0700 | 8.6800 | 8.0700 | 8.6800 | -15.400% | 2 | 17 | -92.857% |
| 2026-01-12 | 10.6000 | 10.6000 | 10.2600 | 10.2600 | 0.000% | 17 | 16 | -93.957% |