AMZN261120C00400000
AMZN Nov 20 2026 400.00 Call
optionOPRA
EODOct 6, 2026
0.05USD+150.000%(+0.03)6Vol334OI
AMZN261120C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | +150.000% | 6 | 332 | 0.000% |
| 2026-10-05 | 0.0800 | 0.0800 | 0.0200 | 0.0200 | -50.000% | 14 | 322 | +150.000% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | 0.000% | 5 | 321 | +25.000% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0400 | 0.0400 | -42.857% | 8 | 321 | +25.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 1 | 321 | -28.571% |
| 2026-09-29 | 0.0700 | 0.0800 | 0.0300 | 0.0400 | +33.333% | 32 | 321 | +25.000% |
| 2026-09-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 5 | 325 | +66.667% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0400 | 0.0500 | 0.000% | 7 | 319 | 0.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 319 | 0.000% |
| 2026-09-23 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 21 | 318 | 0.000% |
| 2026-09-22 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | -14.286% | 6 | 314 | -16.667% |
| 2026-09-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 313 | -28.571% |
| 2026-09-16 | 0.0700 | 0.1100 | 0.0700 | 0.0700 | -12.500% | 15 | 314 | -28.571% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 2 | 313 | -37.500% |
| 2026-09-14 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 34 | 324 | -44.444% |
| 2026-09-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 1 | 324 | -54.545% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 1 | 324 | -66.667% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -6.667% | 7 | 324 | -64.286% |
| 2026-09-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 10 | 324 | -66.667% |
| 2026-09-03 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 324 | -58.333% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -13.333% | 3 | 324 | -61.538% |
| 2026-09-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 31 | 294 | -66.667% |
| 2026-08-31 | 0.2300 | 0.2300 | 0.1500 | 0.1500 | -44.444% | 2 | 295 | -66.667% |
| 2026-08-28 | 0.3000 | 0.3000 | 0.2400 | 0.2700 | +68.750% | 90 | 294 | -81.481% |
| 2026-08-27 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -20.000% | 4 | 294 | -68.750% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 1 | 294 | -75.000% |
| 2026-08-25 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 2 | 293 | -78.261% |
| 2026-08-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 9 | 287 | -75.000% |
| 2026-08-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 1 | 287 | -80.769% |
| 2026-08-19 | 0.2400 | 0.3300 | 0.2400 | 0.3000 | +20.000% | 42 | 286 | -83.333% |
| 2026-08-18 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | +4.167% | 31 | 286 | -80.000% |
| 2026-08-17 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | -31.429% | 13 | 287 | -79.167% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 287 | -85.714% |
| 2026-08-13 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -15.217% | 2 | 287 | -87.179% |
| 2026-08-12 | 0.5400 | 0.5400 | 0.4600 | 0.4600 | -17.857% | 2 | 287 | -89.130% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -34.118% | 2 | 287 | -91.071% |
| 2026-08-10 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 0.000% | 11 | 276 | -94.118% |
| 2026-08-07 | 0.9100 | 0.9100 | 0.7900 | 0.8500 | +4.938% | 14 | 281 | -94.118% |
| 2026-08-06 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0.000% | 5 | 282 | -93.827% |
| 2026-08-05 | 1.0800 | 1.1300 | 0.8100 | 0.8100 | -29.565% | 285 | 240 | -93.827% |
| 2026-08-04 | 1.1800 | 1.2000 | 1.1000 | 1.1500 | -17.857% | 42 | 220 | -95.652% |
| 2026-08-03 | 1.4200 | 1.5900 | 1.3500 | 1.4000 | +81.818% | 80 | 230 | -96.429% |
| 2026-07-31 | 0.7400 | 0.7800 | 0.7400 | 0.7700 | +120.000% | 159 | 274 | -93.506% |
| 2026-07-30 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | +59.091% | 24 | 262 | -85.714% |
| 2026-07-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -31.250% | 40 | 302 | -77.273% |
| 2026-07-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 13 | 297 | -84.375% |
| 2026-07-23 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -32.727% | 3 | 296 | -86.486% |
| 2026-07-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -12.698% | 1 | 295 | -90.909% |
| 2026-07-21 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | -20.253% | 2 | 296 | -92.063% |
| 2026-07-17 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -25.472% | 2 | 298 | -93.671% |
| 2026-07-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -4.505% | 1 | 298 | -95.283% |
| 2026-07-15 | 0.9500 | 1.1500 | 0.9500 | 1.1100 | +32.143% | 18 | 305 | -95.495% |
| 2026-07-13 | 0.8800 | 0.9000 | 0.8400 | 0.8400 | 0.000% | 487 | 250 | -94.048% |
| 2026-07-10 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | +12.000% | 49 | 223 | -94.048% |
| 2026-07-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -19.355% | 2 | 223 | -93.333% |
| 2026-07-07 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | -6.061% | 2 | 222 | -94.624% |
| 2026-07-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +5.319% | 39 | 223 | -94.949% |
| 2026-07-02 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -2.083% | 1 | 222 | -94.681% |
| 2026-07-01 | 0.9900 | 1.0000 | 0.9500 | 0.9600 | +6.667% | 506 | 229 | -94.792% |
| 2026-06-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +38.462% | 2 | 229 | -94.444% |
| 2026-06-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 1 | 229 | -92.308% |
| 2026-06-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -29.412% | 1 | 229 | -91.667% |
| 2026-06-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 1 | 229 | -94.118% |
| 2026-06-17 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | +6.383% | 2 | 227 | -95.000% |
| 2026-06-12 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -6.000% | 65 | 282 | -94.681% |
| 2026-06-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -2.913% | 1 | 282 | -95.000% |
| 2026-06-10 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -20.769% | 1 | 282 | -95.146% |
| 2026-06-09 | 1.2000 | 1.3300 | 1.2000 | 1.3000 | -19.753% | 102 | 313 | -96.154% |
| 2026-06-05 | 1.8000 | 1.8000 | 1.6200 | 1.6200 | -16.923% | 103 | 314 | -96.914% |
| 2026-06-04 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | +14.035% | 8 | 311 | -97.436% |
| 2026-06-03 | 1.9700 | 1.9700 | 1.7100 | 1.7100 | -26.293% | 60 | 256 | -97.076% |
| 2026-06-01 | 2.2900 | 2.3200 | 2.2700 | 2.3200 | -9.020% | 76 | 216 | -97.845% |
| 2026-05-29 | 2.6500 | 2.7000 | 2.5500 | 2.5500 | +1.190% | 6 | 211 | -98.039% |
| 2026-05-27 | 2.5400 | 2.5400 | 2.4700 | 2.5200 | +24.138% | 40 | 212 | -98.016% |
| 2026-05-22 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | +1.500% | 26 | 212 | -97.537% |
| 2026-05-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 1 | 212 | -97.500% |
| 2026-05-20 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +36.364% | 1 | 211 | -97.436% |
| 2026-05-19 | 1.4800 | 1.5000 | 1.4200 | 1.4300 | -26.289% | 280 | 29 | -96.503% |
| 2026-05-18 | 2.2000 | 2.2400 | 1.9200 | 1.9400 | -13.393% | 83 | 23 | -97.423% |
| 2026-05-13 | 2.2800 | 2.2900 | 2.2400 | 2.2400 | +16.062% | 42 | 21 | -97.768% |
| 2026-05-12 | 2.0500 | 2.0500 | 1.9300 | 1.9300 | -28.253% | 41 | 23 | -97.409% |
| 2026-05-08 | 2.5400 | 2.6900 | 2.5400 | 2.6900 | +1.509% | 10 | 13 | -98.141% |
| 2026-05-07 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | -13.399% | 44 | 3 | -98.113% |
| 2026-05-06 | 2.8300 | 3.0900 | 2.8300 | 3.0600 | -0.649% | 4 | 0 | -98.366% |
| 2026-05-05 | 3.1100 | 3.1100 | 3.0800 | 3.0800 | 0.000% | 2 | 0 | -98.377% |