AMZN261120C00370000
AMZN Nov 20 2026 370.00 Call
optionOPRA
EODOct 6, 2026
0.06USD-40.000%(-0.04)27Vol3,490OI
AMZN261120C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0700 | 0.0700 | 0.0400 | 0.0600 | -40.000% | 27 | 3,495 | 0.000% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 1 | 3,495 | -40.000% |
| 2026-10-02 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | +300.000% | 2 | 3,495 | -25.000% |
| 2026-10-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -80.000% | 2 | 3,497 | +200.000% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | -28.571% | 4 | 3,497 | -40.000% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +55.556% | 1 | 3,496 | -57.143% |
| 2026-09-28 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -25.000% | 9 | 3,487 | -33.333% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 9 | 3,485 | -50.000% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 3,484 | -50.000% |
| 2026-09-23 | 0.1900 | 0.2100 | 0.1500 | 0.1500 | -21.053% | 34 | 3,498 | -60.000% |
| 2026-09-22 | 0.1900 | 0.2200 | 0.1600 | 0.1900 | -17.391% | 34 | 3,472 | -68.421% |
| 2026-09-21 | 0.1700 | 0.2300 | 0.1700 | 0.2300 | +35.294% | 14 | 3,467 | -73.913% |
| 2026-09-18 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | -15.000% | 6 | 3,464 | -64.706% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 6 | 3,461 | -70.000% |
| 2026-09-16 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | -4.762% | 5 | 3,460 | -70.000% |
| 2026-09-15 | 0.2700 | 0.2700 | 0.1900 | 0.2100 | -27.586% | 11 | 3,453 | -71.429% |
| 2026-09-14 | 0.2800 | 0.3000 | 0.2200 | 0.2900 | -3.333% | 9 | 3,458 | -79.310% |
| 2026-09-11 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -21.053% | 2 | 3,456 | -80.000% |
| 2026-09-09 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | -11.628% | 2 | 3,456 | -84.211% |
| 2026-09-08 | 0.3700 | 0.4300 | 0.3700 | 0.4300 | 0.000% | 3 | 3,453 | -86.047% |
| 2026-09-03 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +22.857% | 1 | 3,454 | -86.047% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -12.500% | 6 | 3,454 | -82.857% |
| 2026-09-01 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | -9.091% | 2 | 3,454 | -85.000% |
| 2026-08-31 | 0.5600 | 0.5600 | 0.4100 | 0.4400 | -44.304% | 8 | 3,450 | -86.364% |
| 2026-08-28 | 0.4900 | 0.8100 | 0.4900 | 0.7900 | +83.721% | 86 | 3,450 | -92.405% |
| 2026-08-27 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -20.370% | 3 | 3,450 | -86.047% |
| 2026-08-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 1 | 3,451 | -88.889% |
| 2026-08-25 | 0.5900 | 0.5900 | 0.5400 | 0.5600 | -6.667% | 26 | 3,455 | -89.286% |
| 2026-08-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -18.919% | 1 | 3,456 | -90.000% |
| 2026-08-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -17.778% | 1 | 3,455 | -91.892% |
| 2026-08-19 | 0.8100 | 0.9000 | 0.8000 | 0.9000 | +32.353% | 7,530 | 7,885 | -93.333% |
| 2026-08-18 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -1.449% | 4 | 7,882 | -91.176% |
| 2026-08-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -15.854% | 10 | 7,892 | -91.304% |
| 2026-08-14 | 0.9400 | 0.9400 | 0.8200 | 0.8200 | -16.327% | 13 | 7,905 | -92.683% |
| 2026-08-13 | 1.0200 | 1.0700 | 0.9800 | 0.9800 | -12.500% | 2,535 | 5,414 | -93.878% |
| 2026-08-12 | 1.2500 | 1.2500 | 1.0900 | 1.1200 | -19.424% | 13 | 5,418 | -94.643% |
| 2026-08-11 | 1.6100 | 1.6100 | 1.3800 | 1.3900 | -30.151% | 170 | 5,429 | -95.683% |
| 2026-08-10 | 2.0300 | 2.2300 | 1.8800 | 1.9900 | +7.568% | 136 | 5,416 | -96.985% |
| 2026-08-07 | 2.0200 | 2.1000 | 1.8500 | 1.8500 | +2.210% | 200 | 5,391 | -96.757% |
| 2026-08-06 | 1.9300 | 1.9800 | 1.7800 | 1.8100 | -4.233% | 136 | 5,378 | -96.685% |
| 2026-08-05 | 2.8400 | 3.0000 | 1.8900 | 1.8900 | -25.296% | 154 | 5,288 | -96.825% |
| 2026-08-04 | 2.2900 | 2.6900 | 2.2900 | 2.5300 | -13.946% | 79 | 5,288 | -97.628% |
| 2026-08-03 | 3.0500 | 3.2500 | 2.9300 | 2.9400 | +67.045% | 1,065 | 5,506 | -97.959% |
| 2026-07-31 | 1.5500 | 1.7600 | 1.4800 | 1.7600 | +134.667% | 5,079 | 523 | -96.591% |
| 2026-07-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +33.929% | 2 | 523 | -92.000% |
| 2026-07-27 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | -25.333% | 108 | 458 | -89.286% |
| 2026-07-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -63.942% | 2 | 459 | -92.000% |
| 2026-07-16 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | +19.540% | 15 | 465 | -97.115% |
| 2026-07-13 | 1.7300 | 1.7800 | 1.6900 | 1.7400 | +8.750% | 174 | 459 | -96.552% |
| 2026-07-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 1 | 460 | -96.250% |
| 2026-07-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +7.362% | 1 | 460 | -96.571% |
| 2026-06-29 | 1.6600 | 1.7100 | 1.5900 | 1.6300 | +36.975% | 136 | 432 | -96.319% |
| 2026-06-26 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -23.718% | 2 | 432 | -94.958% |
| 2026-06-24 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.698% | 1 | 431 | -96.154% |
| 2026-06-23 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | -19.022% | 100 | 490 | -95.973% |
| 2026-06-22 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -12.381% | 3 | 490 | -96.739% |
| 2026-06-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.667% | 1 | 491 | -97.143% |
| 2026-06-17 | 1.8700 | 1.8700 | 1.7400 | 1.8000 | -7.216% | 17 | 492 | -96.667% |
| 2026-06-15 | 1.9800 | 1.9800 | 1.9000 | 1.9400 | +6.011% | 110 | 396 | -96.907% |
| 2026-06-11 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +3.390% | 1 | 396 | -96.721% |
| 2026-06-10 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | -26.250% | 12 | 396 | -96.610% |
| 2026-06-09 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | 0.000% | 3 | 396 | -97.500% |
| 2026-06-08 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.382% | 3 | 398 | -97.500% |
| 2026-06-05 | 3.1000 | 3.1500 | 2.5100 | 2.5100 | -19.808% | 12 | 398 | -97.610% |
| 2026-06-04 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +8.681% | 1 | 398 | -98.083% |
| 2026-06-03 | 2.9700 | 2.9700 | 2.8100 | 2.8800 | -26.154% | 4 | 396 | -97.917% |
| 2026-06-02 | 3.3100 | 3.9000 | 3.3100 | 3.9000 | -3.704% | 3 | 397 | -98.462% |
| 2026-06-01 | 4.0000 | 4.1000 | 3.9500 | 4.0500 | -15.625% | 14 | 395 | -98.519% |
| 2026-05-29 | 5.0500 | 5.0500 | 4.7000 | 4.8000 | -2.041% | 16 | 382 | -98.750% |
| 2026-05-28 | 4.5000 | 4.9000 | 4.5000 | 4.9000 | +4.478% | 2 | 382 | -98.776% |
| 2026-05-27 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | +20.256% | 2 | 380 | -98.721% |
| 2026-05-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +37.324% | 1 | 381 | -98.462% |
| 2026-05-19 | 3.1000 | 3.1000 | 2.6100 | 2.8400 | -15.224% | 157 | 382 | -97.887% |
| 2026-05-15 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -19.277% | 3 | 379 | -98.209% |
| 2026-05-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 1 | 378 | -98.554% |
| 2026-05-13 | 4.1400 | 4.2000 | 4.1300 | 4.2000 | +24.629% | 31 | 376 | -98.571% |
| 2026-05-12 | 3.4600 | 3.4900 | 3.3500 | 3.3700 | -20.706% | 60 | 357 | -98.220% |
| 2026-05-11 | 4.4800 | 4.7000 | 4.2500 | 4.2500 | -12.008% | 89 | 340 | -98.588% |
| 2026-05-08 | 4.7000 | 4.8300 | 4.7000 | 4.8300 | +2.766% | 90 | 290 | -98.758% |
| 2026-05-07 | 4.8500 | 4.8500 | 4.6700 | 4.7000 | -13.603% | 50 | 288 | -98.723% |
| 2026-05-06 | 5.3000 | 5.5100 | 5.3000 | 5.4400 | +6.667% | 42 | 286 | -98.897% |
| 2026-05-05 | 5.6500 | 5.6500 | 5.0400 | 5.1000 | +2.000% | 144 | 275 | -98.824% |
| 2026-05-04 | 5.7000 | 5.7000 | 5.0000 | 5.0000 | +9.890% | 39 | 236 | -98.800% |
| 2026-05-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +31.884% | 3 | 233 | -98.681% |
| 2026-04-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -26.596% | 2 | 232 | -98.261% |
| 2026-04-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 100 | 132 | -98.723% |
| 2026-04-27 | 4.9500 | 5.0300 | 4.9500 | 5.0000 | -2.913% | 26 | 125 | -98.800% |
| 2026-04-24 | 4.7000 | 5.1500 | 4.7000 | 5.1500 | +30.380% | 133 | 39 | -98.835% |
| 2026-04-23 | 3.8600 | 4.2500 | 3.8400 | 3.9500 | +13.833% | 21 | 32 | -98.481% |
| 2026-04-22 | 3.4900 | 3.5000 | 3.4100 | 3.4700 | +10.159% | 62 | 25 | -98.271% |
| 2026-04-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +8.997% | 10 | 8 | -98.095% |
| 2026-04-20 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -18.592% | 1 | 7 | -97.924% |
| 2026-04-17 | 3.8000 | 3.8500 | 3.5500 | 3.5500 | 0.000% | 8 | 7 | -98.310% |