AMZN261120P00125000
AMZN Nov 20 2026 125.00 Put
optionOPRA
EODOct 6, 2026
0.06USD+50.000%(+0.02)2Vol322OI
AMZN261120P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0100 | 0.0600 | 0.0100 | 0.0600 | +50.000% | 2 | 322 | 0.000% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0300 | 0.0400 | +300.000% | 7 | 321 | +50.000% |
| 2026-10-02 | 0.0700 | 0.0700 | 0.0100 | 0.0100 | -75.000% | 45 | 303 | +500.000% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | 0.000% | 2 | 303 | +50.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | 0.000% | 2 | 303 | +50.000% |
| 2026-09-29 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 15 | 301 | +50.000% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 3 | 299 | 0.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 298 | +20.000% |
| 2026-09-23 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | +133.333% | 8 | 298 | -14.286% |
| 2026-09-21 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 5 | 298 | +100.000% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 294 | +20.000% |
| 2026-09-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 295 | +20.000% |
| 2026-09-11 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 1 | 294 | -25.000% |
| 2026-09-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 294 | +20.000% |
| 2026-09-04 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 294 | -25.000% |
| 2026-09-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 294 | -14.286% |
| 2026-09-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 293 | -14.286% |
| 2026-09-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 1 | 293 | +20.000% |
| 2026-08-31 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | +10.000% | 31 | 271 | -45.455% |
| 2026-08-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 270 | -40.000% |
| 2026-08-21 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | +28.571% | 2 | 270 | -33.333% |
| 2026-08-20 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | -36.364% | 3 | 270 | -14.286% |
| 2026-08-12 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 100 | 270 | -45.455% |
| 2026-08-10 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | +50.000% | 8 | 269 | -60.000% |
| 2026-08-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 75 | 333 | -40.000% |
| 2026-08-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 10 | 331 | -40.000% |
| 2026-08-03 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | -26.667% | 30 | 303 | -45.455% |
| 2026-07-31 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -40.000% | 56 | 256 | -60.000% |
| 2026-07-30 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 50 | 211 | -76.000% |
| 2026-07-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 25 | 202 | -79.310% |
| 2026-07-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +23.333% | 25 | 202 | -83.784% |
| 2026-07-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 1 | 202 | -80.000% |
| 2026-07-13 | 0.3800 | 0.3800 | 0.3200 | 0.3400 | -22.727% | 6 | 208 | -82.353% |
| 2026-07-10 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +22.222% | 5 | 204 | -86.364% |
| 2026-07-08 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | -7.692% | 8 | 211 | -83.333% |
| 2026-06-29 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 1 | 211 | -84.615% |
| 2026-06-26 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | -5.660% | 2 | 211 | -88.000% |
| 2026-06-25 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +15.217% | 1 | 212 | -88.679% |
| 2026-06-23 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +6.977% | 1 | 211 | -86.957% |
| 2026-06-22 | 0.5300 | 0.5300 | 0.4300 | 0.4300 | 0.000% | 49 | 211 | -86.047% |
| 2026-06-17 | 0.4000 | 0.4400 | 0.3900 | 0.4300 | -2.273% | 28 | 208 | -86.047% |
| 2026-06-04 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | +2.326% | 10 | 208 | -86.364% |
| 2026-06-03 | 0.5600 | 0.5600 | 0.4300 | 0.4300 | +26.471% | 64 | 208 | -86.047% |
| 2026-06-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -26.087% | 1 | 208 | -82.353% |
| 2026-05-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 1 | 207 | -86.957% |
| 2026-05-18 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 206 | -86.364% |
| 2026-05-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +2.273% | 1 | 206 | -86.667% |
| 2026-05-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 2 | 207 | -86.364% |
| 2026-05-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 206 | -86.047% |
| 2026-05-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 205 | -86.667% |
| 2026-05-08 | 0.4500 | 0.4600 | 0.4200 | 0.4600 | 0.000% | 4 | 206 | -86.957% |
| 2026-05-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +17.949% | 1 | 207 | -86.957% |
| 2026-05-06 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | -13.333% | 2 | 207 | -84.615% |
| 2026-05-05 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | -8.163% | 38 | 206 | -86.667% |
| 2026-04-30 | 0.4800 | 0.5300 | 0.4800 | 0.4900 | -24.615% | 5 | 211 | -87.755% |
| 2026-04-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -16.667% | 4 | 207 | -90.769% |
| 2026-04-21 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +1.299% | 12 | 200 | -92.308% |
| 2026-04-17 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -11.494% | 1 | 201 | -92.208% |
| 2026-04-15 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +1.163% | 3 | 199 | -93.103% |
| 2026-04-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -23.214% | 4 | 198 | -93.023% |
| 2026-04-13 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | +0.901% | 2 | 197 | -94.643% |
| 2026-04-10 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -44.776% | 1 | 197 | -94.595% |
| 2026-04-07 | 2.0300 | 2.0300 | 1.9400 | 2.0100 | -9.050% | 4 | 196 | -97.015% |
| 2026-04-02 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +13.918% | 1 | 191 | -97.285% |
| 2026-04-01 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -33.788% | 1 | 191 | -96.907% |
| 2026-03-27 | 2.7300 | 2.9300 | 2.7300 | 2.9300 | +28.509% | 7 | 192 | -97.952% |
| 2026-03-24 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +9.091% | 1 | 194 | -97.368% |
| 2026-03-23 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | -12.552% | 51 | 194 | -97.129% |
| 2026-03-20 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +11.163% | 6 | 245 | -97.490% |
| 2026-03-18 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | +13.158% | 14 | 245 | -97.209% |
| 2026-03-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -23.695% | 20 | 244 | -96.842% |
| 2026-03-12 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | 0.000% | 2 | 230 | -97.590% |
| 2026-03-09 | 2.5400 | 2.7600 | 2.4900 | 2.4900 | +25.126% | 14 | 230 | -97.590% |
| 2026-03-04 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -16.387% | 10 | 227 | -96.985% |
| 2026-03-03 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +6.250% | 1 | 227 | -97.479% |
| 2026-03-02 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | +7.692% | 3 | 226 | -97.321% |
| 2026-02-25 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | -9.170% | 95 | 169 | -97.115% |
| 2026-02-18 | 2.2600 | 2.2900 | 2.2600 | 2.2900 | -8.765% | 11 | 169 | -97.380% |
| 2026-02-17 | 2.5200 | 2.5200 | 2.5000 | 2.5100 | +13.575% | 20 | 169 | -97.610% |
| 2026-02-11 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +3.271% | 56 | 155 | -97.285% |
| 2026-02-10 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -8.936% | 1 | 99 | -97.196% |
| 2026-02-09 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +6.818% | 1 | 99 | -97.447% |
| 2026-02-06 | 2.5000 | 2.5000 | 2.2000 | 2.2000 | +9.453% | 16 | 98 | -97.273% |
| 2026-02-05 | 1.9600 | 2.0100 | 1.9100 | 2.0100 | +38.621% | 4 | 82 | -97.015% |
| 2026-02-03 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | +20.833% | 9 | 81 | -95.862% |
| 2026-02-02 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | -4.762% | 5 | 78 | -95.000% |
| 2026-01-28 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -1.563% | 1 | 75 | -95.238% |
| 2026-01-27 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | -0.775% | 3 | 75 | -95.313% |
| 2026-01-26 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +5.738% | 1 | 76 | -95.349% |
| 2026-01-23 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -23.750% | 20 | 75 | -95.082% |
| 2026-01-21 | 1.5600 | 1.6300 | 1.5600 | 1.6000 | +19.403% | 9 | 76 | -96.250% |
| 2026-01-16 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | -3.597% | 3 | 67 | -95.522% |
| 2026-01-15 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.000% | 2 | 67 | -95.683% |
| 2026-01-14 | 1.4000 | 1.5200 | 1.3900 | 1.3900 | +13.008% | 34 | 65 | -95.683% |
| 2026-01-13 | 1.1700 | 1.2900 | 1.1700 | 1.2300 | +35.165% | 29 | 32 | -95.122% |
| 2026-01-12 | 1.2500 | 1.2500 | 0.9100 | 0.9100 | 0.000% | 3 | 3 | -93.407% |