AMZN261120C00360000
AMZN Nov 20 2026 360.00 Call
optionOPRA
EODOct 6, 2026
0.11USD-15.385%(-0.02)2Vol14,610OI
AMZN261120C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 2 | 14,610 | 0.000% |
| 2026-10-05 | 0.0800 | 0.1300 | 0.0800 | 0.1300 | +30.000% | 5 | 14,613 | -15.385% |
| 2026-10-02 | 0.1000 | 0.1300 | 0.1000 | 0.1000 | 0.000% | 3 | 14,612 | +10.000% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -33.333% | 53 | 14,611 | +10.000% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | -21.053% | 24 | 14,611 | -26.667% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 14,611 | -42.105% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 3 | 14,614 | -47.619% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 2 | 14,615 | -35.294% |
| 2026-09-24 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | -21.739% | 3 | 14,612 | -38.889% |
| 2026-09-23 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | -23.333% | 78 | 14,634 | -52.174% |
| 2026-09-22 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | -9.091% | 13 | 14,628 | -63.333% |
| 2026-09-21 | 0.2800 | 0.3500 | 0.2700 | 0.3300 | +22.222% | 193 | 14,639 | -66.667% |
| 2026-09-18 | 0.3600 | 0.3600 | 0.2700 | 0.2700 | -3.571% | 51 | 14,660 | -59.259% |
| 2026-09-17 | 0.2600 | 0.3100 | 0.2600 | 0.2800 | -6.667% | 48 | 14,660 | -60.714% |
| 2026-09-16 | 0.3000 | 0.3000 | 0.2700 | 0.3000 | +3.448% | 19 | 14,655 | -63.333% |
| 2026-09-15 | 0.3700 | 0.3700 | 0.2800 | 0.2900 | -34.091% | 33 | 14,636 | -62.069% |
| 2026-09-14 | 0.3800 | 0.4400 | 0.3800 | 0.4400 | -6.383% | 2 | 14,638 | -75.000% |
| 2026-09-11 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | +2.174% | 13 | 14,627 | -76.596% |
| 2026-09-10 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -6.122% | 4 | 14,631 | -76.087% |
| 2026-09-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -20.968% | 1 | 14,630 | -77.551% |
| 2026-09-08 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | +8.772% | 7 | 14,626 | -82.258% |
| 2026-09-04 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -10.938% | 4 | 14,625 | -80.702% |
| 2026-09-03 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +25.490% | 2 | 14,625 | -82.813% |
| 2026-09-02 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | +2.000% | 74 | 14,648 | -78.431% |
| 2026-09-01 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -12.281% | 23 | 14,668 | -78.000% |
| 2026-08-31 | 0.6900 | 0.7000 | 0.5700 | 0.5700 | -43.564% | 59 | 14,622 | -80.702% |
| 2026-08-28 | 0.7700 | 1.1500 | 0.7000 | 1.0100 | +74.138% | 126 | 14,608 | -89.109% |
| 2026-08-27 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | -19.444% | 23 | 14,620 | -81.034% |
| 2026-08-26 | 0.7600 | 0.7600 | 0.6700 | 0.7200 | -6.494% | 14 | 14,620 | -84.722% |
| 2026-08-25 | 0.8500 | 0.8500 | 0.7500 | 0.7700 | -9.412% | 80 | 14,635 | -85.714% |
| 2026-08-24 | 0.8900 | 0.9200 | 0.8500 | 0.8500 | +1.190% | 23 | 14,625 | -87.059% |
| 2026-08-21 | 0.8300 | 0.9000 | 0.7500 | 0.8400 | -13.402% | 32 | 14,630 | -86.905% |
| 2026-08-20 | 1.0000 | 1.0600 | 0.9500 | 0.9700 | -17.094% | 23 | 14,627 | -88.660% |
| 2026-08-19 | 0.9200 | 1.2000 | 0.9200 | 1.1700 | +25.806% | 17,587 | 22,082 | -90.598% |
| 2026-08-18 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | -2.105% | 46 | 22,082 | -88.172% |
| 2026-08-17 | 1.1600 | 1.1600 | 0.9100 | 0.9500 | -13.636% | 74 | 22,082 | -88.421% |
| 2026-08-14 | 1.2900 | 1.2900 | 1.1000 | 1.1000 | -18.519% | 35 | 22,080 | -90.000% |
| 2026-08-13 | 1.4400 | 1.5400 | 1.2800 | 1.3500 | -11.184% | 156 | 22,086 | -91.852% |
| 2026-08-12 | 1.8600 | 1.8600 | 1.5000 | 1.5200 | -18.717% | 199 | 22,103 | -92.763% |
| 2026-08-11 | 2.1600 | 2.1600 | 1.8300 | 1.8700 | -28.897% | 201 | 22,094 | -94.118% |
| 2026-08-10 | 2.3700 | 2.9900 | 2.3700 | 2.6300 | +7.347% | 214 | 22,108 | -95.817% |
| 2026-08-07 | 2.5400 | 2.9200 | 2.3500 | 2.4500 | +8.407% | 98 | 22,081 | -95.510% |
| 2026-08-06 | 2.5600 | 2.5700 | 2.2600 | 2.2600 | -5.833% | 52 | 22,061 | -95.133% |
| 2026-08-05 | 3.8500 | 4.0000 | 2.3500 | 2.4000 | -26.154% | 115 | 22,055 | -95.417% |
| 2026-08-04 | 3.2000 | 3.5500 | 3.0700 | 3.2500 | -23.529% | 112 | 22,069 | -96.615% |
| 2026-08-03 | 3.0400 | 4.3500 | 3.0100 | 4.2500 | +91.441% | 87 | 22,036 | -97.412% |
| 2026-07-31 | 1.9000 | 2.4000 | 1.9000 | 2.2200 | +133.684% | 21,407 | 686 | -95.045% |
| 2026-07-30 | 0.8500 | 1.0200 | 0.8500 | 0.9500 | +63.793% | 17 | 687 | -88.421% |
| 2026-07-29 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | -3.333% | 4 | 689 | -81.034% |
| 2026-07-28 | 0.6000 | 0.6300 | 0.5500 | 0.6000 | -15.493% | 52 | 704 | -81.667% |
| 2026-07-27 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 1 | 705 | -84.507% |
| 2026-07-24 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | -27.723% | 6 | 705 | -84.932% |
| 2026-07-23 | 1.1500 | 1.1500 | 1.0000 | 1.0100 | -38.788% | 5 | 705 | -89.109% |
| 2026-07-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -19.512% | 1 | 705 | -93.333% |
| 2026-07-20 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 1 | 705 | -94.634% |
| 2026-07-17 | 2.0100 | 2.0100 | 1.8900 | 1.9200 | -27.820% | 83 | 703 | -94.271% |
| 2026-07-16 | 2.4500 | 2.6600 | 2.4500 | 2.6600 | -1.481% | 33 | 701 | -95.865% |
| 2026-07-15 | 2.3000 | 2.7000 | 2.3000 | 2.7000 | +35.000% | 27 | 700 | -95.926% |
| 2026-07-10 | 2.1000 | 2.1000 | 1.9800 | 2.0000 | +11.111% | 56 | 684 | -94.500% |
| 2026-07-09 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | -1.099% | 13 | 691 | -93.889% |
| 2026-07-08 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | -12.500% | 12 | 692 | -93.956% |
| 2026-07-07 | 2.1300 | 2.1300 | 2.0800 | 2.0800 | -4.587% | 2 | 691 | -94.712% |
| 2026-07-06 | 2.2000 | 2.2000 | 2.1300 | 2.1800 | -1.802% | 71 | 689 | -94.954% |
| 2026-07-02 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +7.767% | 1 | 690 | -95.045% |
| 2026-07-01 | 1.8800 | 2.0600 | 1.8800 | 2.0600 | +46.099% | 2 | 690 | -94.660% |
| 2026-06-26 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 2 | 690 | -92.199% |
| 2026-06-25 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | -17.647% | 3 | 689 | -92.143% |
| 2026-06-23 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | -5.556% | 6 | 689 | -93.529% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -17.808% | 1 | 690 | -93.889% |
| 2026-06-17 | 2.0200 | 2.1900 | 1.9500 | 2.1900 | -10.246% | 18 | 686 | -94.977% |
| 2026-06-16 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +2.521% | 1 | 685 | -95.492% |
| 2026-06-15 | 2.4800 | 2.4800 | 2.3400 | 2.3800 | +15.534% | 8 | 687 | -95.378% |
| 2026-06-12 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -5.069% | 1 | 687 | -94.660% |
| 2026-06-11 | 1.9400 | 2.1700 | 1.9400 | 2.1700 | +3.333% | 2 | 686 | -94.931% |
| 2026-06-10 | 2.3300 | 2.3300 | 2.1000 | 2.1000 | -20.152% | 100 | 679 | -94.762% |
| 2026-06-09 | 3.0000 | 3.0000 | 2.6100 | 2.6300 | -1.498% | 17 | 692 | -95.817% |
| 2026-06-08 | 2.9500 | 2.9500 | 2.6700 | 2.6700 | -11.000% | 14 | 685 | -95.880% |
| 2026-06-05 | 3.5500 | 3.6500 | 2.9500 | 3.0000 | -9.091% | 13 | 685 | -96.333% |
| 2026-06-03 | 3.8100 | 3.8100 | 3.3000 | 3.3000 | -23.077% | 9 | 689 | -96.667% |
| 2026-06-02 | 3.9500 | 4.6200 | 3.9500 | 4.2900 | -9.110% | 13 | 687 | -97.436% |
| 2026-06-01 | 4.6900 | 4.9000 | 4.6900 | 4.7200 | -17.193% | 19 | 690 | -97.669% |
| 2026-05-29 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | -5.000% | 10 | 681 | -98.070% |
| 2026-05-28 | 5.3700 | 6.0000 | 5.3700 | 6.0000 | +5.820% | 14 | 668 | -98.167% |
| 2026-05-27 | 5.5000 | 5.6700 | 5.2500 | 5.6700 | +35.000% | 99 | 586 | -98.060% |
| 2026-05-26 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | -10.638% | 8 | 578 | -97.381% |
| 2026-05-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -1.053% | 33 | 545 | -97.660% |
| 2026-05-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +23.377% | 1 | 545 | -97.684% |
| 2026-05-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +10.000% | 64 | 545 | -97.143% |
| 2026-05-19 | 3.3000 | 3.5000 | 3.2500 | 3.5000 | -16.468% | 23 | 557 | -96.857% |
| 2026-05-18 | 4.6500 | 4.6500 | 4.1900 | 4.1900 | -2.331% | 3 | 556 | -97.375% |
| 2026-05-15 | 4.3500 | 4.3500 | 4.1000 | 4.2900 | -14.200% | 11 | 551 | -97.436% |
| 2026-05-14 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -1.961% | 23 | 536 | -97.800% |
| 2026-05-13 | 4.3500 | 5.2200 | 4.3500 | 5.1000 | +22.010% | 46 | 541 | -97.843% |
| 2026-05-12 | 4.2500 | 4.3200 | 4.0500 | 4.1800 | -21.869% | 53 | 536 | -97.368% |
| 2026-05-11 | 5.6900 | 5.7300 | 5.3500 | 5.3500 | -6.140% | 77 | 525 | -97.944% |
| 2026-05-08 | 5.8500 | 5.9000 | 5.7000 | 5.7000 | -0.870% | 17 | 510 | -98.070% |
| 2026-05-07 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | -10.714% | 43 | 508 | -98.087% |
| 2026-05-06 | 6.5000 | 6.8000 | 6.4400 | 6.4400 | +4.545% | 73 | 479 | -98.292% |
| 2026-05-05 | 6.7400 | 6.7400 | 6.1600 | 6.1600 | -10.725% | 3 | 477 | -98.214% |
| 2026-05-04 | 5.8000 | 6.9000 | 5.8000 | 6.9000 | +21.053% | 7 | 475 | -98.406% |
| 2026-05-01 | 5.2500 | 6.1000 | 5.2500 | 5.7000 | +18.750% | 16 | 465 | -98.070% |
| 2026-04-30 | 6.2000 | 6.2000 | 4.2500 | 4.8000 | -16.376% | 9 | 473 | -97.708% |
| 2026-04-29 | 5.9000 | 5.9000 | 5.7400 | 5.7400 | +10.173% | 4 | 475 | -98.084% |
| 2026-04-28 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -10.940% | 2 | 473 | -97.889% |
| 2026-04-27 | 6.1000 | 6.1000 | 5.7900 | 5.8500 | -3.465% | 64 | 433 | -98.120% |
| 2026-04-24 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +30.603% | 6 | 428 | -98.185% |
| 2026-04-23 | 5.2500 | 5.2600 | 4.6400 | 4.6400 | +11.807% | 17 | 427 | -97.629% |
| 2026-04-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -4.598% | 16 | 441 | -97.349% |
| 2026-04-21 | 4.3300 | 4.3500 | 4.3300 | 4.3500 | +19.178% | 35 | 437 | -97.471% |
| 2026-04-20 | 3.6500 | 3.6500 | 3.5000 | 3.6500 | -19.780% | 74 | 435 | -96.986% |
| 2026-04-17 | 4.5000 | 4.5500 | 4.3500 | 4.5500 | +18.182% | 34 | 436 | -97.582% |
| 2026-04-16 | 3.9500 | 4.0000 | 3.8500 | 3.8500 | 0.000% | 24 | 434 | -97.143% |
| 2026-04-15 | 4.0700 | 4.1200 | 3.8500 | 3.8500 | -7.229% | 25 | 433 | -97.143% |
| 2026-04-14 | 2.9700 | 4.4700 | 2.9700 | 4.1500 | +62.745% | 14 | 427 | -97.349% |
| 2026-04-13 | 2.5800 | 2.5800 | 2.5500 | 2.5500 | 0.000% | 25 | 403 | -95.686% |
| 2026-04-10 | 2.7500 | 2.7500 | 2.4700 | 2.5500 | +18.605% | 3 | 403 | -95.686% |
| 2026-04-09 | 1.5900 | 2.1500 | 1.4800 | 2.1500 | +69.291% | 52 | 401 | -94.884% |
| 2026-04-08 | 1.2000 | 1.2800 | 1.2000 | 1.2700 | +29.592% | 54 | 377 | -91.339% |
| 2026-04-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +5.376% | 3 | 350 | -88.776% |
| 2026-04-06 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -2.105% | 1 | 350 | -88.172% |
| 2026-04-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 3 | 346 | -88.421% |
| 2026-04-01 | 0.9400 | 1.0000 | 0.9400 | 0.9900 | +35.616% | 55 | 346 | -88.889% |
| 2026-03-27 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | -26.263% | 13 | 344 | -84.932% |
| 2026-03-26 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 1 | 333 | -88.889% |
| 2026-03-25 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | +17.647% | 12 | 333 | -89.000% |
| 2026-03-24 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -14.141% | 26 | 326 | -87.059% |
| 2026-03-23 | 0.9700 | 1.0000 | 0.9700 | 0.9900 | +1.020% | 35 | 318 | -88.889% |
| 2026-03-20 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 10 | 294 | -88.776% |
| 2026-03-19 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -18.898% | 1 | 294 | -89.320% |
| 2026-03-17 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 8 | 293 | -91.339% |
| 2026-03-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -0.862% | 21 | 289 | -90.435% |
| 2026-03-13 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | -7.200% | 2 | 295 | -90.517% |
| 2026-03-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -19.355% | 1 | 297 | -91.200% |
| 2026-03-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -11.429% | 1 | 298 | -92.903% |
| 2026-03-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -14.634% | 5 | 301 | -93.714% |
| 2026-03-05 | 2.0500 | 2.0600 | 2.0400 | 2.0500 | +6.218% | 48 | 296 | -94.634% |
| 2026-03-04 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | +31.293% | 73 | 272 | -94.301% |
| 2026-03-03 | 1.3500 | 1.4700 | 1.3500 | 1.4700 | -10.366% | 26 | 260 | -92.517% |
| 2026-03-02 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -9.890% | 2 | 260 | -93.293% |
| 2026-02-27 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +2.247% | 1 | 260 | -93.956% |
| 2026-02-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -7.292% | 1 | 259 | -93.820% |
| 2026-02-25 | 1.9300 | 1.9400 | 1.9200 | 1.9200 | +0.524% | 12 | 248 | -94.271% |
| 2026-02-24 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +16.463% | 1 | 248 | -94.241% |
| 2026-02-23 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -18.000% | 6 | 247 | -93.293% |
| 2026-02-20 | 1.7800 | 2.0000 | 1.7800 | 2.0000 | +13.636% | 3 | 242 | -94.500% |
| 2026-02-19 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -4.348% | 1 | 240 | -93.750% |
| 2026-02-18 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +14.286% | 1 | 240 | -94.022% |
| 2026-02-17 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | +4.545% | 16 | 239 | -93.168% |
| 2026-02-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -3.145% | 3 | 234 | -92.857% |
| 2026-02-12 | 1.7200 | 1.7200 | 1.5900 | 1.5900 | -11.667% | 22 | 234 | -93.082% |
| 2026-02-11 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | -5.263% | 15 | 213 | -93.889% |
| 2026-02-10 | 2.3500 | 2.3500 | 1.9000 | 1.9000 | -14.414% | 15 | 214 | -94.211% |
| 2026-02-09 | 1.9100 | 2.2200 | 1.9100 | 2.2200 | +14.433% | 46 | 199 | -95.045% |
| 2026-02-06 | 1.4500 | 1.9400 | 1.4500 | 1.9400 | -42.941% | 155 | 153 | -94.330% |
| 2026-02-05 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | -29.607% | 13 | 28 | -96.765% |
| 2026-02-03 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | +1.684% | 4 | 27 | -97.723% |
| 2026-01-30 | 4.9600 | 4.9600 | 4.7500 | 4.7500 | -6.496% | 3 | 25 | -97.684% |
| 2026-01-28 | 5.2000 | 5.2000 | 5.0800 | 5.0800 | -7.636% | 12 | 24 | -97.835% |
| 2026-01-27 | 4.9300 | 5.5000 | 4.9300 | 5.5000 | +23.874% | 3 | 24 | -98.000% |
| 2026-01-26 | 4.3800 | 4.4400 | 4.3800 | 4.4400 | -0.671% | 3 | 21 | -97.523% |
| 2026-01-23 | 4.4000 | 4.5200 | 4.4000 | 4.4700 | +33.433% | 4 | 18 | -97.539% |
| 2026-01-21 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -23.864% | 1 | 16 | -96.716% |
| 2026-01-16 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -5.983% | 4 | 11 | -97.500% |
| 2026-01-15 | 4.3700 | 4.6800 | 4.3700 | 4.6800 | -2.500% | 6 | 11 | -97.650% |
| 2026-01-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 5 | 5 | -97.708% |