AMZN261120C00330000
AMZN Nov 20 2026 330.00 Call
optionOPRA
EODOct 6, 2026
0.49USD+25.641%(+0.10)126Vol2,429OI
AMZN261120C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.3900 | 0.4900 | 0.3900 | 0.4900 | +25.641% | 126 | 2,433 | 0.000% |
| 2026-10-05 | 0.3900 | 0.4300 | 0.3700 | 0.3900 | -4.878% | 122 | 2,434 | +25.641% |
| 2026-10-02 | 0.5100 | 0.5100 | 0.4000 | 0.4100 | +10.811% | 26 | 2,427 | +19.512% |
| 2026-10-01 | 0.4500 | 0.4700 | 0.3700 | 0.3700 | -26.000% | 366 | 2,244 | +32.432% |
| 2026-09-30 | 0.4900 | 0.6000 | 0.4900 | 0.5000 | +13.636% | 38 | 2,244 | -2.000% |
| 2026-09-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 53 | 2,241 | +11.364% |
| 2026-09-28 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | -26.984% | 76 | 2,233 | +6.522% |
| 2026-09-25 | 0.5600 | 0.6500 | 0.5600 | 0.6300 | -12.500% | 17 | 2,232 | -22.222% |
| 2026-09-24 | 0.6100 | 0.7200 | 0.5700 | 0.7200 | -1.370% | 273 | 2,240 | -31.944% |
| 2026-09-23 | 0.8100 | 0.8100 | 0.6800 | 0.7300 | -31.132% | 523 | 2,229 | -32.877% |
| 2026-09-22 | 1.0600 | 1.2300 | 0.8900 | 1.0600 | -9.402% | 237 | 2,144 | -53.774% |
| 2026-09-21 | 1.1900 | 1.2700 | 0.8800 | 1.1700 | +23.158% | 158 | 2,085 | -58.120% |
| 2026-09-18 | 0.9400 | 1.0900 | 0.8900 | 0.9500 | +6.742% | 138 | 2,024 | -48.421% |
| 2026-09-17 | 0.8200 | 1.0400 | 0.8200 | 0.8900 | +23.611% | 137 | 2,053 | -44.944% |
| 2026-09-16 | 0.8400 | 0.8400 | 0.7200 | 0.7200 | -15.294% | 286 | 2,062 | -31.944% |
| 2026-09-15 | 1.1100 | 1.1200 | 0.8500 | 0.8500 | -26.724% | 248 | 2,028 | -42.353% |
| 2026-09-14 | 1.2400 | 1.2600 | 1.0600 | 1.1600 | -15.942% | 68 | 2,030 | -57.759% |
| 2026-09-11 | 1.4400 | 1.5400 | 1.3100 | 1.3800 | +14.050% | 76 | 2,045 | -64.493% |
| 2026-09-10 | 1.2400 | 1.3400 | 1.1300 | 1.2100 | -9.023% | 137 | 1,972 | -59.504% |
| 2026-09-09 | 1.3900 | 1.4700 | 1.2900 | 1.3300 | -20.833% | 88 | 1,966 | -63.158% |
| 2026-09-08 | 1.6600 | 1.7000 | 1.5000 | 1.6800 | -7.182% | 77 | 1,947 | -70.833% |
| 2026-09-04 | 1.6400 | 1.8100 | 1.4000 | 1.8100 | +2.260% | 10 | 1,952 | -72.928% |
| 2026-09-03 | 1.7100 | 1.8600 | 1.6200 | 1.7700 | +16.447% | 31 | 1,961 | -72.316% |
| 2026-09-02 | 1.4000 | 1.5200 | 1.4000 | 1.5200 | +1.333% | 62 | 1,926 | -67.763% |
| 2026-09-01 | 1.4100 | 1.5600 | 1.3700 | 1.5000 | -22.280% | 64 | 1,920 | -67.333% |
| 2026-08-31 | 2.3700 | 2.3700 | 1.7300 | 1.9300 | -31.071% | 64 | 1,882 | -74.611% |
| 2026-08-28 | 1.8900 | 3.0000 | 1.8900 | 2.8000 | +61.850% | 248 | 1,846 | -82.500% |
| 2026-08-27 | 1.7000 | 1.8200 | 1.6300 | 1.7300 | -13.500% | 210 | 1,837 | -71.676% |
| 2026-08-26 | 2.0300 | 2.0300 | 1.8700 | 2.0000 | -6.103% | 9 | 1,841 | -75.500% |
| 2026-08-25 | 2.2600 | 2.2900 | 2.1000 | 2.1300 | -9.746% | 194 | 1,679 | -76.995% |
| 2026-08-24 | 2.2500 | 2.5500 | 2.2500 | 2.3600 | +8.257% | 67 | 1,651 | -79.237% |
| 2026-08-21 | 2.2000 | 2.3400 | 2.1500 | 2.1800 | -11.382% | 81 | 1,641 | -77.523% |
| 2026-08-20 | 2.7800 | 2.9000 | 2.4300 | 2.4600 | -23.125% | 114 | 1,656 | -80.081% |
| 2026-08-19 | 3.0000 | 3.2000 | 2.8300 | 3.2000 | +26.984% | 266 | 1,491 | -84.688% |
| 2026-08-18 | 2.4400 | 2.6300 | 2.4000 | 2.5200 | +1.613% | 175 | 1,479 | -80.556% |
| 2026-08-17 | 2.6100 | 2.6200 | 2.3100 | 2.4800 | -12.057% | 133 | 1,444 | -80.242% |
| 2026-08-14 | 3.1500 | 3.2200 | 2.8200 | 2.8200 | -14.545% | 17 | 1,441 | -82.624% |
| 2026-08-13 | 3.2100 | 3.7500 | 3.2100 | 3.3000 | -9.341% | 25 | 1,432 | -85.152% |
| 2026-08-12 | 4.3900 | 4.3900 | 3.6400 | 3.6400 | -17.273% | 42 | 1,411 | -86.538% |
| 2026-08-11 | 5.6000 | 5.6000 | 4.4000 | 4.4000 | -27.273% | 240 | 1,499 | -88.864% |
| 2026-08-10 | 5.6500 | 6.5000 | 5.5600 | 6.0500 | +6.890% | 46 | 1,476 | -91.901% |
| 2026-08-07 | 6.1500 | 6.5500 | 5.5900 | 5.6600 | +9.056% | 626 | 1,205 | -91.343% |
| 2026-08-06 | 5.6800 | 5.8000 | 5.1000 | 5.1900 | -3.889% | 21 | 1,201 | -90.559% |
| 2026-08-05 | 7.9500 | 7.9500 | 5.2500 | 5.4000 | -23.404% | 39 | 1,175 | -90.926% |
| 2026-08-04 | 7.0000 | 7.3500 | 6.7900 | 7.0500 | -17.736% | 127 | 1,115 | -93.050% |
| 2026-08-03 | 7.5000 | 9.1700 | 7.5000 | 8.5700 | +61.698% | 200 | 1,051 | -94.282% |
| 2026-07-31 | 4.0500 | 5.5000 | 4.0500 | 5.3000 | +156.039% | 256 | 1,004 | -90.755% |
| 2026-07-30 | 1.5000 | 2.0800 | 1.5000 | 2.0700 | +60.465% | 83 | 988 | -76.329% |
| 2026-07-29 | 1.2900 | 1.4100 | 1.2200 | 1.2900 | -5.839% | 87 | 983 | -62.016% |
| 2026-07-28 | 1.3900 | 1.4000 | 1.3300 | 1.3700 | -3.521% | 33 | 979 | -64.234% |
| 2026-07-27 | 1.6800 | 1.6800 | 1.4200 | 1.4200 | -10.692% | 103 | 984 | -65.493% |
| 2026-07-24 | 1.6600 | 1.6600 | 1.5300 | 1.5900 | -20.896% | 108 | 983 | -69.182% |
| 2026-07-23 | 2.6200 | 2.6200 | 2.0100 | 2.0100 | -29.225% | 9 | 982 | -75.622% |
| 2026-07-22 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -15.727% | 1 | 982 | -82.746% |
| 2026-07-21 | 3.3300 | 3.4700 | 3.3300 | 3.3700 | -7.671% | 193 | 976 | -85.460% |
| 2026-07-20 | 3.8500 | 4.1000 | 3.6000 | 3.6500 | -7.595% | 39 | 986 | -86.575% |
| 2026-07-17 | 3.8100 | 3.9500 | 3.8100 | 3.9500 | -18.557% | 5 | 982 | -87.595% |
| 2026-07-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.619% | 2 | 982 | -89.897% |
| 2026-07-15 | 5.0000 | 5.2900 | 5.0000 | 5.2500 | +40.000% | 15 | 984 | -90.667% |
| 2026-07-14 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -13.793% | 26 | 980 | -86.933% |
| 2026-07-13 | 4.0500 | 4.3500 | 3.9500 | 4.3500 | +25.723% | 44 | 980 | -88.736% |
| 2026-07-09 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +0.290% | 3 | 980 | -85.838% |
| 2026-07-08 | 3.4200 | 3.4500 | 3.4200 | 3.4500 | -16.262% | 5 | 979 | -85.797% |
| 2026-07-07 | 4.3500 | 4.3500 | 4.0000 | 4.1200 | +5.641% | 20 | 981 | -88.107% |
| 2026-07-06 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | -7.143% | 2 | 981 | -87.436% |
| 2026-07-02 | 3.7500 | 4.2500 | 3.7500 | 4.2000 | +9.091% | 3 | 982 | -88.333% |
| 2026-07-01 | 3.2500 | 4.1000 | 3.2500 | 3.8500 | +14.583% | 45 | 993 | -87.273% |
| 2026-06-30 | 3.3200 | 3.3700 | 3.3100 | 3.3600 | -4.000% | 14 | 992 | -85.417% |
| 2026-06-29 | 4.1500 | 4.1500 | 3.5000 | 3.5000 | +29.151% | 5 | 993 | -86.000% |
| 2026-06-26 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | +4.633% | 6 | 994 | -81.919% |
| 2026-06-25 | 2.4900 | 2.6300 | 2.4600 | 2.5900 | -30.000% | 32 | 994 | -81.081% |
| 2026-06-24 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | +23.333% | 4 | 994 | -86.757% |
| 2026-06-23 | 3.2000 | 3.2500 | 3.0000 | 3.0000 | -5.660% | 64 | 1,039 | -83.667% |
| 2026-06-22 | 3.9500 | 3.9500 | 3.1800 | 3.1800 | -27.727% | 71 | 1,033 | -84.591% |
| 2026-06-18 | 3.7000 | 4.4000 | 3.7000 | 4.4000 | -8.333% | 25 | 1,045 | -88.864% |
| 2026-06-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 18 | 1,045 | -89.792% |
| 2026-06-15 | 4.3500 | 4.5500 | 4.3500 | 4.5500 | +28.895% | 4 | 1,045 | -89.231% |
| 2026-06-12 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -6.366% | 1 | 1,046 | -86.119% |
| 2026-06-11 | 3.5000 | 3.7700 | 3.5000 | 3.7700 | -4.557% | 18 | 1,048 | -87.003% |
| 2026-06-10 | 4.1800 | 4.1800 | 3.8500 | 3.9500 | -17.708% | 252 | 1,176 | -87.595% |
| 2026-06-09 | 5.4500 | 5.5500 | 4.6000 | 4.8000 | +1.053% | 7 | 1,177 | -89.792% |
| 2026-06-08 | 5.1200 | 5.1900 | 4.7500 | 4.7500 | -13.636% | 19 | 1,165 | -89.684% |
| 2026-06-05 | 7.0000 | 7.0000 | 5.3000 | 5.5000 | -16.159% | 69 | 1,153 | -91.091% |
| 2026-06-04 | 6.7500 | 6.7500 | 6.5000 | 6.5600 | +10.252% | 99 | 1,178 | -92.530% |
| 2026-06-03 | 6.5300 | 6.5300 | 5.7300 | 5.9500 | -26.543% | 32 | 1,152 | -91.765% |
| 2026-06-02 | 6.9300 | 8.1000 | 6.9300 | 8.1000 | -3.226% | 13 | 1,152 | -93.951% |
| 2026-06-01 | 8.0000 | 8.6000 | 8.0000 | 8.3700 | -16.633% | 16 | 1,151 | -94.146% |
| 2026-05-29 | 9.9700 | 11.0000 | 9.9000 | 10.0400 | -6.605% | 13 | 1,143 | -95.120% |
| 2026-05-28 | 9.8000 | 10.7500 | 9.6000 | 10.7500 | +4.878% | 27 | 1,120 | -95.442% |
| 2026-05-27 | 9.2000 | 10.3500 | 9.2000 | 10.2500 | +35.046% | 45 | 1,082 | -95.220% |
| 2026-05-26 | 8.6000 | 8.6500 | 7.5900 | 7.5900 | -16.133% | 26 | 1,080 | -93.544% |
| 2026-05-22 | 8.8000 | 9.0500 | 8.7000 | 9.0500 | +1.117% | 37 | 1,070 | -94.586% |
| 2026-05-21 | 7.5500 | 8.9500 | 7.5500 | 8.9500 | +11.318% | 44 | 1,028 | -94.525% |
| 2026-05-20 | 7.4800 | 8.0400 | 7.4800 | 8.0400 | +23.883% | 9 | 1,021 | -93.905% |
| 2026-05-19 | 7.0000 | 7.0000 | 6.0400 | 6.4900 | -14.040% | 95 | 1,033 | -92.450% |
| 2026-05-18 | 8.9200 | 8.9200 | 7.5500 | 7.5500 | -5.031% | 4 | 1,033 | -93.510% |
| 2026-05-15 | 8.0000 | 8.0000 | 7.6500 | 7.9500 | -12.637% | 20 | 1,019 | -93.836% |
| 2026-05-14 | 9.4500 | 9.4500 | 9.1000 | 9.1000 | -6.667% | 5 | 1,017 | -94.615% |
| 2026-05-13 | 8.2000 | 9.7500 | 8.1500 | 9.7500 | +23.418% | 10 | 1,015 | -94.974% |
| 2026-05-12 | 8.5000 | 8.5000 | 7.5500 | 7.9000 | -18.974% | 305 | 855 | -93.797% |
| 2026-05-11 | 9.7500 | 10.2500 | 9.7500 | 9.7500 | -8.019% | 36 | 843 | -94.974% |
| 2026-05-08 | 10.3200 | 10.6000 | 10.3200 | 10.6000 | +5.473% | 26 | 832 | -95.377% |
| 2026-05-07 | 10.9600 | 10.9700 | 10.0500 | 10.0500 | -15.190% | 99 | 828 | -95.124% |
| 2026-05-06 | 10.5500 | 11.8500 | 10.5500 | 11.8500 | +6.757% | 318 | 671 | -95.865% |
| 2026-05-05 | 12.4000 | 12.4000 | 11.0000 | 11.1000 | +4.225% | 6 | 669 | -95.586% |
| 2026-05-04 | 12.2000 | 12.2000 | 10.6500 | 10.6500 | +5.446% | 3 | 668 | -95.399% |
| 2026-05-01 | 9.2000 | 11.0600 | 8.8500 | 10.1000 | +10.989% | 39 | 646 | -95.149% |
| 2026-04-30 | 7.7000 | 9.1000 | 7.4000 | 9.1000 | -10.345% | 44 | 644 | -94.615% |
| 2026-04-29 | 9.2000 | 10.4500 | 9.2000 | 10.1500 | +13.535% | 12 | 635 | -95.172% |
| 2026-04-28 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -10.600% | 31 | 621 | -94.519% |
| 2026-04-27 | 10.1500 | 10.4000 | 10.0000 | 10.0000 | -6.977% | 4 | 618 | -95.100% |
| 2026-04-24 | 9.3400 | 10.7500 | 9.2300 | 10.7500 | +21.469% | 444 | 280 | -95.442% |
| 2026-04-23 | 9.0800 | 9.0800 | 8.8500 | 8.8500 | +19.919% | 9 | 272 | -94.463% |
| 2026-04-22 | 7.4800 | 7.5300 | 7.3800 | 7.3800 | +8.529% | 18 | 273 | -93.360% |
| 2026-04-21 | 7.3900 | 7.4300 | 6.8000 | 6.8000 | +4.615% | 27 | 270 | -92.794% |
| 2026-04-20 | 6.2500 | 6.5000 | 6.1500 | 6.5000 | -15.584% | 9 | 263 | -92.462% |
| 2026-04-17 | 7.9500 | 8.3000 | 7.7000 | 7.7000 | +10.000% | 16 | 251 | -93.636% |
| 2026-04-16 | 6.2000 | 7.0000 | 6.2000 | 7.0000 | 0.000% | 10 | 248 | -93.000% |
| 2026-04-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 1 | 249 | -93.000% |
| 2026-04-14 | 6.4100 | 7.8400 | 6.4100 | 7.3000 | +55.319% | 63 | 281 | -93.288% |
| 2026-04-13 | 4.8000 | 4.8500 | 4.7000 | 4.7000 | -3.885% | 51 | 265 | -89.574% |
| 2026-04-10 | 4.7000 | 4.8900 | 4.7000 | 4.8900 | +22.250% | 12 | 265 | -89.980% |
| 2026-04-09 | 3.0000 | 4.1500 | 3.0000 | 4.0000 | +54.440% | 37 | 264 | -87.750% |
| 2026-04-08 | 2.4700 | 2.5900 | 2.4700 | 2.5900 | +28.218% | 12 | 255 | -81.081% |
| 2026-04-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +38.356% | 7 | 254 | -75.743% |
| 2026-03-30 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -19.780% | 1 | 254 | -66.438% |
| 2026-03-26 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -7.614% | 1 | 255 | -73.077% |
| 2026-03-25 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +2.073% | 1 | 256 | -75.127% |
| 2026-03-23 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -9.390% | 38 | 255 | -74.611% |
| 2026-03-18 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -6.167% | 3 | 218 | -76.995% |
| 2026-03-17 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | -2.575% | 51 | 221 | -78.414% |
| 2026-03-13 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -12.406% | 1 | 170 | -78.970% |
| 2026-03-10 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | -0.375% | 50 | 169 | -81.579% |
| 2026-03-09 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -25.833% | 2 | 119 | -81.648% |
| 2026-03-05 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +24.567% | 10 | 121 | -86.389% |
| 2026-03-04 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -3.667% | 1 | 111 | -83.045% |
| 2026-02-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 10 | 110 | -83.667% |
| 2026-02-25 | 3.4700 | 3.4700 | 3.2000 | 3.2000 | +8.475% | 3 | 115 | -84.688% |
| 2026-02-23 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | -9.231% | 2 | 115 | -83.390% |
| 2026-02-20 | 3.2800 | 3.3200 | 3.2500 | 3.2500 | +10.544% | 15 | 114 | -84.923% |
| 2026-02-18 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +10.943% | 84 | 104 | -83.333% |
| 2026-02-12 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.074% | 2 | 20 | -81.509% |
| 2026-02-09 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -6.875% | 3 | 22 | -83.557% |
| 2026-02-06 | 3.1500 | 3.2700 | 3.1500 | 3.2000 | -45.299% | 14 | 22 | -84.688% |
| 2026-02-05 | 5.9500 | 5.9500 | 5.8500 | 5.8500 | -21.159% | 2 | 10 | -91.624% |
| 2026-02-03 | 7.7500 | 7.7500 | 7.4200 | 7.4200 | -0.403% | 4 | 10 | -93.396% |
| 2026-01-29 | 7.7300 | 7.7300 | 7.4500 | 7.4500 | -13.873% | 2 | 6 | -93.423% |
| 2026-01-28 | 9.3500 | 9.3500 | 8.6500 | 8.6500 | +14.267% | 2 | 5 | -94.335% |
| 2026-01-26 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +21.120% | 1 | 3 | -93.527% |
| 2026-01-22 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +4.167% | 1 | 2 | -92.160% |
| 2026-01-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | -91.833% |