AMZN261120C00340000
AMZN Nov 20 2026 340.00 Call
optionOPRA
EODOct 6, 2026
0.27USD+12.500%(+0.03)11Vol3,920OI
AMZN261120C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2200 | 0.2900 | 0.2200 | 0.2700 | +12.500% | 11 | 3,916 | 0.000% |
| 2026-10-05 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | +9.091% | 26 | 3,916 | +12.500% |
| 2026-10-02 | 0.2600 | 0.3200 | 0.2200 | 0.2200 | -15.385% | 4 | 3,915 | +22.727% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -23.529% | 2 | 3,916 | +3.846% |
| 2026-09-30 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.000% | 4 | 3,917 | -20.588% |
| 2026-09-28 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | -19.048% | 5 | 3,914 | -20.588% |
| 2026-09-25 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | -2.326% | 31 | 3,925 | -35.714% |
| 2026-09-24 | 0.4100 | 0.4600 | 0.3700 | 0.4300 | -4.444% | 115 | 3,930 | -37.209% |
| 2026-09-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -35.714% | 5 | 3,935 | -40.000% |
| 2026-09-22 | 0.6900 | 0.7000 | 0.6300 | 0.7000 | -11.392% | 5 | 3,938 | -61.429% |
| 2026-09-21 | 0.6600 | 0.8000 | 0.6500 | 0.7900 | +12.857% | 28 | 3,923 | -65.823% |
| 2026-09-18 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | +16.667% | 6 | 3,919 | -61.429% |
| 2026-09-17 | 0.5800 | 0.6300 | 0.5800 | 0.6000 | +17.647% | 95 | 4,008 | -55.000% |
| 2026-09-16 | 0.5700 | 0.5700 | 0.5000 | 0.5100 | -17.742% | 16 | 4,015 | -47.059% |
| 2026-09-15 | 0.7400 | 0.7400 | 0.6100 | 0.6200 | -26.190% | 46 | 4,032 | -56.452% |
| 2026-09-14 | 0.7900 | 0.8900 | 0.7300 | 0.8400 | -8.696% | 46 | 4,028 | -67.857% |
| 2026-09-11 | 0.9200 | 0.9600 | 0.9200 | 0.9200 | +8.235% | 13 | 4,023 | -70.652% |
| 2026-09-10 | 0.9800 | 0.9800 | 0.8500 | 0.8500 | -10.526% | 538 | 3,568 | -68.235% |
| 2026-09-09 | 0.9800 | 1.0100 | 0.9500 | 0.9500 | -15.929% | 11 | 3,572 | -71.579% |
| 2026-09-08 | 1.2300 | 1.3600 | 1.1200 | 1.1300 | -15.038% | 19 | 3,561 | -76.106% |
| 2026-09-04 | 1.2200 | 1.3300 | 1.2200 | 1.3300 | +5.556% | 12 | 3,562 | -79.699% |
| 2026-09-03 | 1.2400 | 1.2900 | 1.1100 | 1.2600 | +27.273% | 100 | 3,537 | -78.571% |
| 2026-09-02 | 1.0200 | 1.0500 | 0.9900 | 0.9900 | -1.000% | 23 | 3,527 | -72.727% |
| 2026-09-01 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -20.635% | 93 | 3,581 | -73.000% |
| 2026-08-31 | 1.7400 | 1.7600 | 1.1900 | 1.2600 | -37.000% | 136 | 3,552 | -78.571% |
| 2026-08-28 | 1.3500 | 2.1700 | 1.3500 | 2.0000 | +63.934% | 95 | 3,475 | -86.500% |
| 2026-08-27 | 1.2200 | 1.3200 | 1.1700 | 1.2200 | -13.475% | 28 | 3,465 | -77.869% |
| 2026-08-26 | 1.4300 | 1.4300 | 1.3400 | 1.4100 | -7.843% | 45 | 3,450 | -80.851% |
| 2026-08-25 | 1.7600 | 1.7900 | 1.5100 | 1.5300 | -16.848% | 104 | 3,452 | -82.353% |
| 2026-08-24 | 1.7800 | 1.8400 | 1.6600 | 1.8400 | +10.180% | 191 | 3,332 | -85.326% |
| 2026-08-21 | 1.6200 | 1.6900 | 1.4900 | 1.6700 | -11.170% | 274 | 3,299 | -83.832% |
| 2026-08-20 | 2.0500 | 2.0500 | 1.7600 | 1.8800 | -18.261% | 112 | 3,312 | -85.638% |
| 2026-08-19 | 1.7900 | 2.3000 | 1.7900 | 2.3000 | +25.000% | 149 | 3,282 | -88.261% |
| 2026-08-18 | 1.6100 | 1.8500 | 1.6100 | 1.8400 | +1.657% | 64 | 3,282 | -85.326% |
| 2026-08-17 | 2.2500 | 2.2500 | 1.7500 | 1.8100 | -12.560% | 42 | 3,285 | -85.083% |
| 2026-08-14 | 2.4000 | 2.4000 | 2.0700 | 2.0700 | -15.164% | 41 | 3,282 | -86.957% |
| 2026-08-13 | 2.6300 | 2.6300 | 2.4300 | 2.4400 | -15.571% | 68 | 3,257 | -88.934% |
| 2026-08-12 | 3.4500 | 3.4500 | 2.8400 | 2.8900 | -15.000% | 49 | 3,230 | -90.657% |
| 2026-08-11 | 3.8000 | 3.9000 | 3.3000 | 3.4000 | -26.882% | 108 | 3,241 | -92.059% |
| 2026-08-10 | 4.2900 | 5.1000 | 4.2900 | 4.6500 | +12.048% | 80 | 3,215 | -94.194% |
| 2026-08-07 | 4.6700 | 4.9000 | 4.1000 | 4.1500 | +5.867% | 50 | 3,180 | -93.494% |
| 2026-08-06 | 4.3000 | 4.4000 | 3.9000 | 3.9200 | -5.542% | 149 | 3,138 | -93.112% |
| 2026-08-05 | 5.1000 | 5.2400 | 4.1500 | 4.1500 | -22.430% | 134 | 3,152 | -93.494% |
| 2026-08-04 | 6.0000 | 6.0000 | 5.0000 | 5.3500 | -20.149% | 137 | 3,081 | -94.953% |
| 2026-08-03 | 4.9000 | 7.0500 | 4.9000 | 6.7000 | +59.524% | 872 | 2,849 | -95.970% |
| 2026-07-31 | 2.5700 | 4.2000 | 2.5700 | 4.2000 | +157.669% | 425 | 2,647 | -93.571% |
| 2026-07-30 | 1.2000 | 1.6500 | 1.2000 | 1.6300 | +69.792% | 76 | 2,627 | -83.436% |
| 2026-07-29 | 0.9000 | 0.9600 | 0.9000 | 0.9600 | -10.280% | 4 | 2,626 | -71.875% |
| 2026-07-28 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | -2.727% | 39 | 2,616 | -74.766% |
| 2026-07-27 | 1.2600 | 1.2600 | 1.0700 | 1.1000 | -9.091% | 28 | 2,635 | -75.455% |
| 2026-07-24 | 1.2500 | 1.2700 | 1.1800 | 1.2100 | -19.333% | 148 | 2,631 | -77.686% |
| 2026-07-23 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -33.333% | 40 | 2,631 | -82.000% |
| 2026-07-22 | 2.2500 | 2.3000 | 2.2000 | 2.2500 | -13.462% | 42 | 2,636 | -88.000% |
| 2026-07-21 | 2.6300 | 2.6700 | 2.5800 | 2.6000 | -20.245% | 226 | 2,624 | -89.615% |
| 2026-07-20 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | +8.667% | 50 | 2,624 | -91.718% |
| 2026-07-17 | 2.8000 | 3.1900 | 2.8000 | 3.0000 | -25.558% | 248 | 2,606 | -91.000% |
| 2026-07-16 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +4.675% | 1 | 2,605 | -93.300% |
| 2026-07-15 | 4.0000 | 4.1300 | 3.8500 | 3.8500 | +29.195% | 33 | 2,623 | -92.987% |
| 2026-07-14 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +11.610% | 17 | 2,640 | -90.940% |
| 2026-07-09 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -3.610% | 1 | 2,641 | -89.888% |
| 2026-07-08 | 2.8400 | 2.8400 | 2.7700 | 2.7700 | -13.438% | 5 | 2,640 | -90.253% |
| 2026-07-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 4 | 2,644 | -91.563% |
| 2026-07-06 | 3.3300 | 3.3300 | 3.1500 | 3.1500 | -4.545% | 10 | 2,635 | -91.429% |
| 2026-07-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 1 | 2,635 | -91.818% |
| 2026-06-29 | 2.6800 | 3.2700 | 2.6800 | 3.2500 | +49.083% | 5 | 2,636 | -91.692% |
| 2026-06-26 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +3.318% | 1 | 2,636 | -87.615% |
| 2026-06-25 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | -30.820% | 16 | 2,644 | -87.204% |
| 2026-06-24 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +22.000% | 1 | 2,645 | -91.148% |
| 2026-06-23 | 2.6100 | 2.6100 | 2.5000 | 2.5000 | -3.101% | 6 | 2,645 | -89.200% |
| 2026-06-22 | 2.7400 | 2.7400 | 2.5800 | 2.5800 | -28.333% | 7 | 2,647 | -89.535% |
| 2026-06-18 | 2.7700 | 3.6000 | 2.7700 | 3.6000 | +14.286% | 5 | 2,648 | -92.500% |
| 2026-06-17 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | -12.742% | 2 | 2,648 | -91.429% |
| 2026-06-16 | 3.6000 | 3.9700 | 3.6000 | 3.6100 | +2.849% | 262 | 2,713 | -92.521% |
| 2026-06-15 | 3.6500 | 3.6700 | 3.4800 | 3.5100 | +21.034% | 474 | 2,713 | -92.308% |
| 2026-06-12 | 2.9300 | 2.9500 | 2.9000 | 2.9000 | -4.290% | 23 | 2,694 | -90.690% |
| 2026-06-11 | 2.8000 | 3.1000 | 2.8000 | 3.0300 | -1.942% | 12 | 2,700 | -91.089% |
| 2026-06-10 | 3.2000 | 3.2200 | 3.0800 | 3.0900 | -22.750% | 726 | 2,703 | -91.262% |
| 2026-06-09 | 4.4500 | 4.4700 | 3.8400 | 4.0000 | -3.846% | 18 | 2,698 | -93.250% |
| 2026-06-08 | 4.2000 | 4.2500 | 4.1600 | 4.1600 | -7.556% | 61 | 2,749 | -93.510% |
| 2026-06-05 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -18.182% | 2 | 2,751 | -94.000% |
| 2026-06-04 | 5.4300 | 5.5500 | 5.4300 | 5.5000 | +8.911% | 24 | 2,745 | -95.091% |
| 2026-06-03 | 5.8800 | 5.8800 | 4.8000 | 5.0500 | -16.667% | 8 | 2,742 | -94.653% |
| 2026-06-02 | 5.8300 | 6.8000 | 5.8300 | 6.0600 | -9.955% | 16 | 2,739 | -95.545% |
| 2026-06-01 | 7.1000 | 7.2000 | 6.7300 | 6.7300 | -18.226% | 9 | 2,734 | -95.988% |
| 2026-05-29 | 8.8600 | 8.8600 | 8.1000 | 8.2300 | -8.045% | 26 | 2,726 | -96.719% |
| 2026-05-28 | 7.8900 | 8.9500 | 7.8900 | 8.9500 | +7.831% | 8 | 2,726 | -96.983% |
| 2026-05-27 | 7.3900 | 8.5500 | 7.3900 | 8.3000 | +24.438% | 12 | 2,719 | -96.747% |
| 2026-05-26 | 7.0000 | 7.0500 | 6.3000 | 6.6700 | -8.630% | 23 | 2,706 | -95.952% |
| 2026-05-22 | 7.0000 | 7.4000 | 7.0000 | 7.3000 | +0.690% | 52 | 2,737 | -96.301% |
| 2026-05-21 | 6.1200 | 7.2500 | 6.1200 | 7.2500 | +11.710% | 11 | 2,737 | -96.276% |
| 2026-05-20 | 6.5200 | 6.6000 | 6.1500 | 6.4900 | +19.083% | 20 | 2,730 | -95.840% |
| 2026-05-19 | 5.6100 | 5.6100 | 4.9800 | 5.4500 | -13.217% | 57 | 2,756 | -95.046% |
| 2026-05-18 | 7.1500 | 7.3600 | 6.2800 | 6.2800 | -4.122% | 85 | 2,782 | -95.701% |
| 2026-05-15 | 6.3400 | 6.5500 | 6.2000 | 6.5500 | -14.935% | 22 | 2,779 | -95.878% |
| 2026-05-14 | 7.4500 | 7.7000 | 7.4500 | 7.7000 | -1.282% | 10 | 2,776 | -96.494% |
| 2026-05-13 | 6.4500 | 7.8500 | 6.4500 | 7.8000 | +19.449% | 72 | 2,754 | -96.538% |
| 2026-05-12 | 6.6700 | 6.6700 | 6.2000 | 6.5300 | -18.375% | 179 | 2,824 | -95.865% |
| 2026-05-11 | 8.3000 | 8.3500 | 8.0000 | 8.0000 | -6.977% | 113 | 2,761 | -96.625% |
| 2026-05-08 | 8.7000 | 8.7000 | 8.4500 | 8.6000 | +2.994% | 238 | 2,865 | -96.860% |
| 2026-05-07 | 8.7500 | 8.8300 | 8.2400 | 8.3500 | -14.796% | 122 | 2,833 | -96.766% |
| 2026-05-06 | 9.1000 | 9.8000 | 8.8500 | 9.8000 | +7.338% | 70 | 2,815 | -97.245% |
| 2026-05-05 | 10.5500 | 10.5500 | 9.1300 | 9.1300 | +5.794% | 78 | 2,810 | -97.043% |
| 2026-05-04 | 8.9500 | 9.2000 | 8.6300 | 8.6300 | +3.976% | 119 | 2,736 | -96.871% |
| 2026-05-01 | 7.6100 | 9.4500 | 7.6100 | 8.3000 | +42.123% | 243 | 2,581 | -96.747% |
| 2026-04-30 | 6.7700 | 6.7700 | 5.8400 | 5.8400 | -29.639% | 111 | 2,581 | -95.377% |
| 2026-04-29 | 8.5500 | 8.8000 | 8.3000 | 8.3000 | +12.162% | 43 | 2,576 | -96.747% |
| 2026-04-28 | 8.1000 | 8.1000 | 7.3500 | 7.4000 | -11.905% | 171 | 2,615 | -96.351% |
| 2026-04-27 | 8.1200 | 8.5000 | 8.1200 | 8.4000 | -6.667% | 376 | 2,820 | -96.786% |
| 2026-04-24 | 8.0000 | 9.0000 | 8.0000 | 9.0000 | +25.348% | 1,434 | 2,773 | -97.000% |
| 2026-04-23 | 6.7200 | 7.1800 | 6.6300 | 7.1800 | +18.874% | 15 | 2,771 | -96.240% |
| 2026-04-22 | 6.1900 | 6.2100 | 6.0200 | 6.0400 | +7.857% | 18 | 2,769 | -95.530% |
| 2026-04-21 | 6.4000 | 6.4000 | 5.6000 | 5.6000 | +3.704% | 17 | 2,742 | -95.179% |
| 2026-04-20 | 5.4000 | 5.4100 | 5.1000 | 5.4000 | -14.961% | 74 | 2,755 | -95.000% |
| 2026-04-17 | 6.6000 | 6.9400 | 6.3500 | 6.3500 | +10.243% | 74 | 2,745 | -95.748% |
| 2026-04-16 | 5.2000 | 5.8500 | 4.9000 | 5.7600 | +0.876% | 149 | 2,830 | -95.313% |
| 2026-04-15 | 5.8000 | 5.8000 | 5.7100 | 5.7100 | -4.034% | 6 | 2,830 | -95.271% |
| 2026-04-14 | 5.1400 | 6.5200 | 5.1400 | 5.9500 | +48.379% | 2,937 | 254 | -95.462% |
| 2026-04-13 | 3.8400 | 4.0100 | 3.8400 | 4.0100 | +2.821% | 5 | 251 | -93.267% |
| 2026-04-10 | 3.9000 | 4.1500 | 3.9000 | 3.9000 | +25.806% | 30 | 251 | -93.077% |
| 2026-04-09 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | +58.163% | 6 | 266 | -91.290% |
| 2026-04-08 | 1.8700 | 1.9600 | 1.8700 | 1.9600 | +28.105% | 3 | 268 | -86.224% |
| 2026-04-06 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | -3.165% | 6 | 267 | -82.353% |
| 2026-04-01 | 1.4700 | 1.5800 | 1.4700 | 1.5800 | +25.397% | 6 | 261 | -82.911% |
| 2026-03-31 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +5.882% | 10 | 255 | -78.571% |
| 2026-03-30 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +1.709% | 5 | 250 | -77.311% |
| 2026-03-27 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -23.026% | 5 | 245 | -76.923% |
| 2026-03-25 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | -9.524% | 6 | 245 | -82.237% |
| 2026-03-16 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -23.982% | 3 | 240 | -83.929% |
| 2026-03-10 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | -20.217% | 30 | 240 | -87.783% |
| 2026-03-05 | 2.7100 | 2.9300 | 2.7100 | 2.7700 | -0.360% | 140 | 225 | -90.253% |
| 2026-03-04 | 2.4000 | 2.7800 | 2.4000 | 2.7800 | +7.336% | 54 | 85 | -90.288% |
| 2026-02-24 | 2.3900 | 2.5900 | 2.3900 | 2.5900 | +5.285% | 18 | 32 | -89.575% |
| 2026-02-23 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -4.651% | 1 | 18 | -89.024% |
| 2026-02-18 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +4.032% | 1 | 18 | -89.535% |
| 2026-02-11 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -12.982% | 3 | 18 | -89.113% |
| 2026-02-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.786% | 3 | 18 | -90.526% |
| 2026-02-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +5.660% | 1 | 15 | -90.357% |
| 2026-02-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -46.465% | 1 | 15 | -89.811% |
| 2026-02-05 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -36.538% | 1 | 15 | -94.545% |
| 2026-01-28 | 7.9500 | 7.9500 | 7.8000 | 7.8000 | +2.632% | 6 | 14 | -96.538% |
| 2026-01-27 | 6.9000 | 7.6000 | 6.9000 | 7.6000 | +19.685% | 6 | 8 | -96.447% |
| 2026-01-15 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.837% | 1 | 2 | -95.748% |
| 2026-01-13 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | 0.000% | 1 | 1 | -96.081% |