AMZN261120C00380000
AMZN Nov 20 2026 380.00 Call
optionOPRA
EODOct 6, 2026
0.03USD-25.000%(-0.01)1Vol3,965OI
AMZN261120C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 3,965 | 0.000% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0100 | 0.0400 | 0.000% | 7 | 3,961 | -25.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 3,961 | -25.000% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -33.333% | 270 | 3,696 | -50.000% |
| 2026-09-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +80.000% | 1 | 3,696 | -66.667% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 7 | 3,701 | -40.000% |
| 2026-09-28 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -27.273% | 17 | 3,701 | -62.500% |
| 2026-09-25 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | +22.222% | 2 | 3,701 | -72.727% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 1,743 | 3,640 | -66.667% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.0900 | 0.1000 | -16.667% | 38 | 3,644 | -70.000% |
| 2026-09-22 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | -20.000% | 525 | 3,948 | -75.000% |
| 2026-09-21 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | +25.000% | 3 | 3,945 | -80.000% |
| 2026-09-18 | 0.1400 | 0.1500 | 0.1200 | 0.1200 | 0.000% | 54 | 3,939 | -75.000% |
| 2026-09-17 | 0.1000 | 0.1500 | 0.1000 | 0.1200 | +9.091% | 13 | 3,949 | -75.000% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -45.000% | 111 | 4,060 | -72.727% |
| 2026-09-14 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 108 | 3,959 | -85.000% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 2 | 3,957 | -88.000% |
| 2026-09-10 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | -25.806% | 12 | 3,957 | -86.957% |
| 2026-09-09 | 0.2700 | 0.3100 | 0.2500 | 0.3100 | -3.125% | 271 | 3,707 | -90.323% |
| 2026-09-08 | 0.3400 | 0.4200 | 0.3100 | 0.3200 | +23.077% | 116 | 3,597 | -90.625% |
| 2026-09-04 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 10 | 3,606 | -88.462% |
| 2026-09-03 | 0.2800 | 0.3500 | 0.2800 | 0.3100 | +24.000% | 167 | 3,511 | -90.323% |
| 2026-09-02 | 0.2400 | 0.2800 | 0.2400 | 0.2500 | +4.167% | 9 | 3,513 | -88.000% |
| 2026-09-01 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | -22.581% | 8 | 3,516 | -87.500% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.2700 | 0.3100 | -38.000% | 75 | 3,550 | -90.323% |
| 2026-08-28 | 0.3200 | 0.5700 | 0.3200 | 0.5000 | +56.250% | 299 | 3,750 | -94.000% |
| 2026-08-27 | 0.3400 | 0.3400 | 0.2700 | 0.3200 | -13.514% | 245 | 3,515 | -90.625% |
| 2026-08-26 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | -9.756% | 2 | 3,514 | -91.892% |
| 2026-08-25 | 0.4600 | 0.4600 | 0.4000 | 0.4100 | -8.889% | 8 | 3,513 | -92.683% |
| 2026-08-24 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +2.273% | 29 | 3,536 | -93.333% |
| 2026-08-21 | 0.4200 | 0.5000 | 0.4200 | 0.4400 | -15.385% | 221 | 3,340 | -93.182% |
| 2026-08-20 | 0.4900 | 0.5500 | 0.4900 | 0.5200 | -10.345% | 8 | 3,335 | -94.231% |
| 2026-08-19 | 0.4000 | 0.5900 | 0.4000 | 0.5800 | +18.367% | 32 | 3,359 | -94.828% |
| 2026-08-18 | 0.4800 | 0.5000 | 0.4500 | 0.4900 | -2.000% | 120 | 3,474 | -93.878% |
| 2026-08-17 | 0.6000 | 0.6000 | 0.4900 | 0.5000 | -19.355% | 74 | 3,506 | -94.000% |
| 2026-08-14 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | -11.429% | 217 | 3,498 | -95.161% |
| 2026-08-13 | 0.8000 | 0.8500 | 0.7000 | 0.7000 | -11.392% | 47 | 3,461 | -95.714% |
| 2026-08-12 | 0.9900 | 0.9900 | 0.7900 | 0.7900 | -23.301% | 24 | 3,462 | -96.203% |
| 2026-08-11 | 1.5000 | 1.5000 | 1.0000 | 1.0300 | -29.932% | 56 | 3,447 | -97.087% |
| 2026-08-10 | 1.3800 | 1.7300 | 1.3800 | 1.4700 | +5.000% | 160 | 3,439 | -97.959% |
| 2026-08-07 | 1.6100 | 1.6100 | 1.3500 | 1.4000 | +4.478% | 147 | 3,408 | -97.857% |
| 2026-08-06 | 1.4900 | 1.5100 | 1.3000 | 1.3400 | -2.899% | 171 | 3,439 | -97.761% |
| 2026-08-05 | 2.3000 | 2.3000 | 1.3200 | 1.3800 | -28.497% | 237 | 3,396 | -97.826% |
| 2026-08-04 | 1.8300 | 2.1000 | 1.6300 | 1.9300 | -20.902% | 338 | 3,328 | -98.446% |
| 2026-08-03 | 2.3800 | 2.6700 | 2.2900 | 2.4400 | +86.260% | 3,364 | 456 | -98.770% |
| 2026-07-31 | 1.2500 | 1.3300 | 1.1500 | 1.3100 | +296.970% | 32 | 439 | -97.710% |
| 2026-07-29 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | -2.941% | 31 | 433 | -90.909% |
| 2026-07-28 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 1 | 432 | -91.176% |
| 2026-07-27 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -25.455% | 1 | 432 | -92.683% |
| 2026-07-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 433 | -94.545% |
| 2026-07-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -41.176% | 3 | 436 | -95.000% |
| 2026-07-21 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | -15.702% | 4 | 437 | -97.059% |
| 2026-07-20 | 1.0900 | 1.2300 | 1.0900 | 1.2100 | -28.824% | 20 | 440 | -97.521% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 3 | 440 | -98.235% |
| 2026-07-15 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +26.984% | 2 | 438 | -98.125% |
| 2026-07-14 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +5.882% | 1 | 438 | -97.619% |
| 2026-07-09 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 10 | 448 | -97.479% |
| 2026-07-08 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | -20.280% | 34 | 448 | -97.368% |
| 2026-07-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +3.623% | 1 | 448 | -97.902% |
| 2026-07-06 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | +1.471% | 150 | 542 | -97.826% |
| 2026-07-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +0.741% | 10 | 532 | -97.794% |
| 2026-06-29 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | +45.161% | 138 | 513 | -97.778% |
| 2026-06-26 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -26.772% | 2 | 513 | -96.774% |
| 2026-06-22 | 1.5700 | 1.5700 | 1.2700 | 1.2700 | -25.294% | 4 | 510 | -97.638% |
| 2026-06-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +9.677% | 10 | 510 | -98.235% |
| 2026-06-17 | 1.5400 | 1.5700 | 1.5400 | 1.5500 | -9.884% | 8 | 506 | -98.065% |
| 2026-06-16 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +31.298% | 1 | 505 | -98.256% |
| 2026-06-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -12.667% | 150 | 355 | -97.710% |
| 2026-06-11 | 1.3400 | 1.5000 | 1.3400 | 1.5000 | -6.250% | 2 | 355 | -98.000% |
| 2026-06-10 | 1.7100 | 1.7100 | 1.6000 | 1.6000 | -11.111% | 3 | 355 | -98.125% |
| 2026-06-09 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -3.743% | 2 | 354 | -98.333% |
| 2026-06-08 | 1.9700 | 2.0600 | 1.8700 | 1.8700 | -10.952% | 14 | 343 | -98.396% |
| 2026-06-05 | 2.5000 | 2.5000 | 2.1000 | 2.1000 | -16.000% | 6 | 343 | -98.571% |
| 2026-06-03 | 2.8200 | 2.8200 | 2.4900 | 2.5000 | -16.107% | 33 | 348 | -98.800% |
| 2026-06-02 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -12.353% | 1 | 347 | -98.993% |
| 2026-06-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -11.688% | 1 | 346 | -99.118% |
| 2026-05-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -7.005% | 2 | 346 | -99.221% |
| 2026-05-28 | 3.8900 | 4.1400 | 3.8900 | 4.1400 | +38.462% | 12 | 334 | -99.275% |
| 2026-05-26 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.664% | 1 | 334 | -98.997% |
| 2026-05-21 | 2.6600 | 3.0100 | 2.6600 | 3.0100 | +8.664% | 12 | 323 | -99.003% |
| 2026-05-20 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.071% | 3 | 323 | -98.917% |
| 2026-05-18 | 3.2500 | 3.2500 | 2.8000 | 2.8000 | -3.114% | 43 | 320 | -98.929% |
| 2026-05-15 | 2.8400 | 2.9100 | 2.7600 | 2.8900 | -15.000% | 188 | 321 | -98.962% |
| 2026-05-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 20 | 305 | -99.118% |
| 2026-05-13 | 2.9300 | 3.4000 | 2.9300 | 3.4000 | +23.636% | 11 | 305 | -99.118% |
| 2026-05-12 | 2.8500 | 2.9000 | 2.7400 | 2.7500 | -20.290% | 82 | 304 | -98.909% |
| 2026-05-11 | 3.7200 | 3.8200 | 3.4500 | 3.4500 | -12.214% | 74 | 301 | -99.130% |
| 2026-05-07 | 3.8600 | 3.9300 | 3.8300 | 3.9300 | -12.667% | 50 | 302 | -99.237% |
| 2026-05-06 | 4.1500 | 4.5000 | 4.1500 | 4.5000 | +8.173% | 10 | 303 | -99.333% |
| 2026-05-05 | 4.6500 | 4.7500 | 4.1500 | 4.1600 | -11.489% | 81 | 277 | -99.279% |
| 2026-05-04 | 4.2400 | 4.7000 | 4.2400 | 4.7000 | +25.333% | 21 | 256 | -99.362% |
| 2026-05-01 | 3.4700 | 3.7500 | 3.4700 | 3.7500 | +15.385% | 5 | 253 | -99.200% |
| 2026-04-30 | 4.6200 | 4.6200 | 2.6100 | 3.2500 | -21.498% | 28 | 249 | -99.077% |
| 2026-04-29 | 4.1500 | 4.3000 | 4.1000 | 4.1400 | +10.400% | 46 | 241 | -99.275% |
| 2026-04-28 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -10.714% | 2 | 240 | -99.200% |
| 2026-04-27 | 4.3500 | 4.3500 | 4.0200 | 4.2000 | -4.545% | 33 | 222 | -99.286% |
| 2026-04-24 | 3.7500 | 4.4000 | 3.7000 | 4.4000 | +34.557% | 116 | 183 | -99.318% |
| 2026-04-23 | 3.2000 | 3.7000 | 3.2000 | 3.2700 | +3.481% | 28 | 171 | -99.083% |
| 2026-04-22 | 2.9100 | 3.1600 | 2.8100 | 3.1600 | +26.400% | 65 | 165 | -99.051% |
| 2026-04-20 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 0.000% | 168 | 0 | -98.800% |