Dark

AMZN20261120C325
AMZN Nov 20 2026 325.00 Call (AMZN261120C00325000)
option OPRA

EOD

Aug 20, 2026

3.02-18.598%(-0.69)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3700	3.3700	2.8800	3.0200	-18.598%	132	4,212	0.000%
2026-08-19	3.0000	3.7500	2.7400	3.7100	+26.190%	105	4,198	-18.598%
2026-08-18	2.7000	3.0500	2.6900	2.9400	-0.339%	122	4,188	+2.721%
2026-08-17	3.0500	3.0800	2.7700	2.9500	-12.722%	24	4,185	+2.373%
2026-08-14	3.7900	3.8000	3.3800	3.3800	-13.333%	60	4,195	-10.651%
2026-08-13	4.2600	4.5500	3.8000	3.9000	-16.129%	1,190	4,697	-22.564%
2026-08-12	4.9200	5.0000	4.4700	4.6500	-13.084%	295	4,697	-35.054%
2026-08-11	5.6800	5.6800	5.2500	5.3500	-23.571%	191	4,475	-43.551%
2026-08-10	6.5400	7.5500	6.3300	7.0000	+14.754%	198	4,345	-56.857%
2026-08-07	7.0000	7.3500	6.1000	6.1000	+2.521%	1,580	4,183	-50.492%
2026-08-06	6.3500	6.7500	5.8500	5.9500	-7.031%	750	3,045	-49.244%
2026-08-05	8.0000	8.0000	6.0000	6.4000	-21.569%	638	3,336	-52.813%
2026-08-04	7.5900	8.6200	7.4500	8.1600	-14.105%	736	2,877	-62.990%
2026-08-03	7.4000	10.3000	7.4000	9.5000	+53.226%	507	2,252	-68.211%
2026-07-31	5.2600	6.2000	5.1400	6.2000	+157.261%	190	2,182	-51.290%
2026-07-30	2.2100	2.4800	2.2100	2.4100	+72.143%	189	2,118	+25.311%
2026-07-29	1.4000	1.4000	1.4000	1.4000	-13.580%	101	2,107	+115.714%
2026-07-28	1.5800	1.6300	1.5800	1.6200	-1.220%	30	2,094	+86.420%
2026-07-27	1.9200	1.9200	1.6400	1.6400	-12.766%	39	2,095	+84.146%
2026-07-24	1.8500	1.9100	1.8000	1.8800	-14.545%	249	2,100	+60.638%
2026-07-23	2.5600	2.5600	2.2000	2.2000	-36.232%	66	2,085	+37.273%
2026-07-22	3.6500	3.6500	3.2100	3.4500	-9.211%	169	2,090	-12.464%
2026-07-21	3.8000	3.8500	3.7500	3.8000	-12.644%	62	2,068	-20.526%
2026-07-20	4.3500	4.3500	4.3500	4.3500	-1.136%	1	2,026	-30.575%
2026-07-17	4.3500	4.4000	4.3500	4.4000	-16.190%	5	2,025	-31.364%
2026-07-16	6.0500	6.0500	5.2500	5.2500	-5.235%	20	2,026	-42.476%
2026-07-15	4.9500	5.9000	4.9000	5.5400	+24.494%	22	2,015	-45.487%
2026-07-14	4.2000	4.4500	4.2000	4.4500	0.000%	3	2,013	-32.135%
2026-07-13	4.4500	4.4500	4.4500	4.4500	+1.136%	4	2,013	-32.135%
2026-07-10	4.3500	4.4000	4.3500	4.4000	0.000%	5	2,011	-31.364%
2026-07-09	3.8500	4.4000	3.8500	4.4000	+11.392%	18	2,011	-31.364%
2026-07-08	3.9500	3.9500	3.9500	3.9500	-11.236%	1	1,998	-23.544%
2026-07-07	4.4500	4.4500	4.4500	4.4500	+1.136%	4	1,998	-32.135%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,998	-31.364%
2026-07-02	4.6000	4.6000	4.5000	4.5000	+4.651%	4	1,997	-32.889%
2026-07-01	3.8500	4.5500	3.5500	4.3000	+10.256%	7	1,997	-29.767%
2026-06-30	3.9000	3.9000	3.8500	3.9000	-4.878%	95	1,997	-22.564%
2026-06-29	4.1000	4.8500	4.1000	4.1000	+44.876%	12	1,949	-26.341%
2026-06-26	2.8800	3.1200	2.8300	2.8300	+3.285%	7	1,945	+6.714%
2026-06-25	2.7600	2.8700	2.7400	2.7400	-25.946%	33	1,941	+10.219%
2026-06-24	3.7000	3.7000	3.7000	3.7000	+8.824%	22	1,935	-18.378%
2026-06-23	3.6000	3.6000	3.3900	3.4000	-9.333%	20	1,944	-11.176%
2026-06-22	3.8100	3.8100	3.6500	3.7500	-21.875%	34	1,942	-19.467%
2026-06-18	3.7700	5.0000	3.7700	4.8000	+14.286%	8	1,912	-37.083%
2026-06-17	4.2000	4.2000	4.2000	4.2000	-20.755%	1	1,912	-28.095%
2026-06-16	4.9600	5.3000	4.9600	5.3000	+8.830%	4	1,911	-43.019%
2026-06-15	4.8700	4.8700	4.8700	4.8700	+7.033%	1	1,911	-37.988%
2026-06-12	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,912	-33.626%
2026-06-11	3.9800	4.4500	3.8500	4.4500	+5.450%	63	1,912	-32.135%
2026-06-10	4.4000	4.4000	4.2100	4.2200	-19.619%	23	1,915	-28.436%
2026-06-09	6.0500	6.1000	4.9500	5.2500	+0.962%	42	1,922	-42.476%
2026-06-08	5.8500	5.8500	5.2000	5.2000	-17.460%	13	1,914	-41.923%
2026-06-05	6.9800	7.1000	6.2500	6.3000	-12.500%	20	1,912	-52.063%
2026-06-04	7.3000	7.5000	7.2000	7.2000	+11.455%	4	1,904	-58.056%
2026-06-03	7.2200	7.2200	6.4600	6.4600	-22.169%	21	1,905	-53.251%
2026-06-02	7.8500	8.8500	7.8500	8.3000	-10.270%	59	1,901	-63.614%
2026-06-01	9.1000	9.5000	9.0700	9.2500	-15.138%	74	1,892	-67.351%
2026-05-29	11.4000	11.4000	10.7900	10.9000	-6.034%	30	1,891	-72.294%
2026-05-28	10.4000	11.6000	10.4000	11.6000	+2.203%	40	1,900	-73.966%
2026-05-27	10.0000	11.3500	10.0000	11.3500	+29.714%	201	1,903	-73.392%
2026-05-26	8.9000	8.9000	8.6000	8.7500	-7.895%	13	1,982	-65.486%
2026-05-22	9.5000	10.0000	9.5000	9.5000	-2.564%	47	1,989	-68.211%
2026-05-21	8.3500	9.8500	8.3500	9.7500	+9.551%	11	1,987	-69.026%
2026-05-20	8.0000	8.9000	8.0000	8.9000	+19.624%	13	1,987	-66.067%
2026-05-19	7.7000	7.7000	6.7500	7.4400	-12.881%	214	2,044	-59.409%
2026-05-18	9.6100	10.0000	8.5200	8.5400	-4.045%	113	2,044	-64.637%
2026-05-15	8.9000	8.9000	8.3500	8.9000	-11.443%	185	2,044	-66.067%
2026-05-14	10.4000	10.4000	10.0500	10.0500	-5.634%	87	1,961	-69.950%
2026-05-13	8.4500	10.6500	8.4500	10.6500	+23.837%	72	2,578	-71.643%
2026-05-12	9.0900	9.0900	8.4500	8.6000	-17.703%	1,415	2,578	-64.884%
2026-05-11	11.1500	11.2500	10.4000	10.4500	-10.300%	72	2,578	-71.100%
2026-05-08	10.8100	11.6600	10.7900	11.6500	+3.280%	59	2,552	-74.077%
2026-05-07	11.7800	11.7800	11.1000	11.2800	-12.218%	56	2,560	-73.227%
2026-05-06	12.2700	13.1100	11.9300	12.8500	+6.286%	647	2,560	-76.498%
2026-05-05	12.9800	12.9800	12.0900	12.0900	+1.256%	402	2,167	-75.021%
2026-05-04	12.2000	13.4700	11.6600	11.9400	+7.085%	1,456	1,850	-74.707%
2026-05-01	9.7500	12.6000	9.7500	11.1500	+7.212%	243	483	-72.915%
2026-04-30	8.5900	10.4000	8.5800	10.4000	-6.306%	26	483	-70.962%
2026-04-29	11.1000	11.4500	11.0800	11.1000	-0.270%	17	467	-72.793%
2026-04-27	10.6500	11.2500	10.6500	11.1300	-5.678%	27	456	-72.866%
2026-04-24	10.0500	11.8000	10.0500	11.8000	+25.133%	383	452	-74.407%
2026-04-23	9.5500	9.5500	9.4300	9.4300	+10.551%	14	573	-67.975%
2026-04-22	8.3000	8.5300	8.3000	8.5300	+1.066%	26	562	-64.596%
2026-04-21	8.2500	8.4400	8.2500	8.4400	+17.549%	22	541	-64.218%
2026-04-20	7.0500	7.1800	6.9000	7.1800	-16.512%	6	541	-57.939%
2026-04-17	8.6800	9.1000	8.4500	8.6000	+11.979%	52	543	-64.884%
2026-04-16	7.2000	7.7400	7.2000	7.6800	0.000%	57	538	-60.677%
2026-04-15	7.7000	7.7500	7.6800	7.6800	-3.639%	6	528	-60.677%
2026-04-14	6.9500	8.5100	6.9500	7.9700	+46.239%	438	524	-62.108%
2026-04-13	5.2600	5.4500	4.9000	5.4500	0.000%	21	166	-44.587%
2026-04-10	5.6200	5.6700	5.3500	5.4500	+23.864%	16	163	-44.587%
2026-04-09	4.4000	4.4000	4.4000	4.4000	+100.000%	2	161	-31.364%
2026-04-07	2.2200	2.2200	2.2000	2.2000	-1.345%	102	161	+37.273%
2026-03-26	2.2300	2.2300	2.2300	2.2300	+2.294%	1	59	+35.426%
2026-03-23	2.1700	2.1900	2.1700	2.1800	-6.034%	27	58	+38.532%
2026-03-18	2.3200	2.3200	2.3200	2.3200	-9.375%	1	38	+30.172%
2026-03-16	2.5600	2.5600	2.5600	2.5600	-5.882%	1	38	+17.969%
2026-03-11	2.7300	2.7300	2.7200	2.7200	-0.366%	4	37	+11.029%
2026-02-17	2.7300	2.7300	2.7300	2.7300	0.000%	1	33	+10.623%
2026-02-13	2.7300	2.7300	2.7300	2.7300	-9.302%	8	26	+10.623%
2026-02-12	3.0100	3.0100	3.0100	3.0100	-20.789%	1	26	+0.332%
2026-02-09	3.5800	3.8000	3.5800	3.8000	+22.581%	3	26	-20.526%
2026-02-06	2.8100	3.1000	2.8100	3.1000	-47.009%	4	26	-2.581%
2026-02-05	6.3500	6.3500	5.8500	5.8500	-28.919%	3	25	-48.376%
2026-02-03	8.2300	8.2300	8.2300	8.2300	-11.884%	1	22	-63.305%
2026-02-02	9.3400	9.3400	9.3400	9.3400	+7.604%	7	22	-67.666%
2026-01-29	8.0700	8.6800	8.0700	8.6800	-15.400%	2	17	-65.207%
2026-01-12	10.6000	10.6000	10.2600	10.2600	0.000%	17	16	-70.565%