AMZN261120P00145000
AMZN Nov 20 2026 145.00 Put
optionOPRA
EODOct 6, 2026
0.07USD+600.000%(+0.06)4Vol1,440OI
AMZN261120P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0200 | 0.0700 | 0.0200 | 0.0700 | +600.000% | 4 | 1,438 | 0.000% |
| 2026-10-05 | 0.0500 | 0.0800 | 0.0100 | 0.0100 | -85.714% | 19 | 1,435 | +600.000% |
| 2026-10-02 | 0.0800 | 0.1200 | 0.0700 | 0.0700 | -12.500% | 13 | 1,437 | 0.000% |
| 2026-10-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 1 | 1,438 | -12.500% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 1 | 1,438 | -36.364% |
| 2026-09-29 | 0.1000 | 0.1200 | 0.0800 | 0.0900 | 0.000% | 11 | 1,435 | -22.222% |
| 2026-09-28 | 0.0800 | 0.1200 | 0.0800 | 0.0900 | -18.182% | 5 | 1,431 | -22.222% |
| 2026-09-25 | 0.0900 | 0.1200 | 0.0900 | 0.1100 | +22.222% | 5 | 1,428 | -36.364% |
| 2026-09-23 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 2 | 1,426 | -22.222% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 1,428 | -30.000% |
| 2026-09-18 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 2 | 1,428 | -36.364% |
| 2026-09-16 | 0.1600 | 0.1600 | 0.1300 | 0.1400 | +7.692% | 3 | 1,428 | -50.000% |
| 2026-09-15 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 0.000% | 67 | 1,391 | -46.154% |
| 2026-09-14 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | +30.000% | 4 | 1,388 | -46.154% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 1,388 | -30.000% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 12 | 1,376 | -53.333% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 3 | 1,373 | -50.000% |
| 2026-09-03 | 0.1400 | 0.1500 | 0.1200 | 0.1400 | -12.500% | 19 | 1,377 | -50.000% |
| 2026-09-02 | 0.1600 | 0.1700 | 0.1300 | 0.1600 | +14.286% | 10 | 1,376 | -56.250% |
| 2026-08-31 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -12.500% | 2 | 1,375 | -50.000% |
| 2026-08-28 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | +6.667% | 45 | 1,353 | -56.250% |
| 2026-08-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 1,352 | -53.333% |
| 2026-08-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 1 | 1,352 | -53.333% |
| 2026-08-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +35.714% | 1 | 1,351 | -63.158% |
| 2026-08-24 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 1,351 | -50.000% |
| 2026-08-19 | 0.1400 | 0.1800 | 0.1400 | 0.1500 | -21.053% | 5 | 1,350 | -53.333% |
| 2026-08-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 1,350 | -63.158% |
| 2026-08-17 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 2 | 1,349 | -58.824% |
| 2026-08-14 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | +5.882% | 4 | 1,351 | -61.111% |
| 2026-08-13 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 1 | 1,352 | -58.824% |
| 2026-08-12 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 1,352 | -66.667% |
| 2026-08-07 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | -4.545% | 7 | 1,355 | -66.667% |
| 2026-08-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 1 | 1,354 | -68.182% |
| 2026-08-04 | 0.2100 | 0.2300 | 0.1900 | 0.2100 | -4.545% | 6 | 1,356 | -66.667% |
| 2026-08-03 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | -24.138% | 13 | 1,360 | -68.182% |
| 2026-07-31 | 0.2900 | 0.3200 | 0.2600 | 0.2900 | -55.385% | 175 | 1,362 | -75.862% |
| 2026-07-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 1 | 1,362 | -89.231% |
| 2026-07-29 | 0.6900 | 0.7300 | 0.5600 | 0.6800 | +9.677% | 810 | 1,400 | -89.706% |
| 2026-07-28 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.000% | 29 | 1,419 | -88.710% |
| 2026-07-27 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 2 | 1,417 | -88.710% |
| 2026-07-24 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 6 | 1,414 | -88.710% |
| 2026-07-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 3 | 1,417 | -89.231% |
| 2026-07-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +6.557% | 1 | 1,416 | -89.231% |
| 2026-07-16 | 0.6000 | 0.6100 | 0.5500 | 0.6100 | 0.000% | 327 | 1,392 | -88.525% |
| 2026-07-15 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -19.737% | 11 | 1,382 | -88.525% |
| 2026-07-14 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 1 | 1,381 | -90.789% |
| 2026-07-13 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -7.955% | 1 | 1,381 | -91.358% |
| 2026-07-08 | 0.8500 | 0.9000 | 0.8300 | 0.8800 | -3.297% | 196 | 1,372 | -92.045% |
| 2026-07-02 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 1 | 1,371 | -92.308% |
| 2026-06-30 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | -18.182% | 3 | 1,371 | -92.222% |
| 2026-06-25 | 1.1500 | 1.1700 | 1.1000 | 1.1000 | +27.907% | 15 | 1,372 | -93.636% |
| 2026-06-24 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 1 | 1,372 | -91.860% |
| 2026-06-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 2 | 1,372 | -92.632% |
| 2026-06-22 | 1.0100 | 1.0500 | 1.0000 | 1.0000 | +12.360% | 13 | 1,360 | -93.000% |
| 2026-06-17 | 0.8500 | 0.9200 | 0.8500 | 0.8900 | +3.488% | 15 | 1,359 | -92.135% |
| 2026-06-16 | 0.8400 | 0.8800 | 0.8200 | 0.8600 | -25.217% | 29 | 1,361 | -91.860% |
| 2026-06-11 | 1.1900 | 1.2200 | 1.1100 | 1.1500 | -2.542% | 38 | 1,364 | -93.913% |
| 2026-06-10 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | +28.261% | 6 | 1,359 | -94.068% |
| 2026-06-04 | 0.8400 | 0.9200 | 0.8400 | 0.9200 | +3.371% | 10 | 1,351 | -92.391% |
| 2026-06-03 | 0.8300 | 1.0500 | 0.8000 | 0.8900 | +5.952% | 38 | 1,316 | -92.135% |
| 2026-06-02 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | +7.692% | 9 | 1,316 | -91.667% |
| 2026-06-01 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 1 | 1,315 | -91.026% |
| 2026-05-26 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | +1.266% | 2 | 1,314 | -91.250% |
| 2026-05-21 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -13.187% | 1 | 1,315 | -91.139% |
| 2026-05-19 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -4.211% | 6 | 1,313 | -92.308% |
| 2026-05-14 | 0.8800 | 0.9500 | 0.8800 | 0.9500 | +5.556% | 4 | 1,313 | -92.632% |
| 2026-05-12 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 2 | 1,312 | -92.222% |
| 2026-05-11 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +2.353% | 1 | 1,313 | -91.954% |
| 2026-05-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 2 | 1,312 | -91.765% |
| 2026-05-06 | 0.8900 | 0.9100 | 0.8600 | 0.8600 | -11.340% | 120 | 1,316 | -91.860% |
| 2026-05-04 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 6 | 1,316 | -92.784% |
| 2026-05-01 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | -4.902% | 6 | 1,317 | -92.784% |
| 2026-04-30 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -17.742% | 2 | 1,315 | -93.137% |
| 2026-04-24 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | -9.489% | 7 | 1,320 | -94.355% |
| 2026-04-23 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -3.521% | 1 | 1,319 | -94.891% |
| 2026-04-22 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -8.387% | 1 | 1,320 | -95.070% |
| 2026-04-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -6.627% | 1 | 1,321 | -95.484% |
| 2026-04-20 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | +14.483% | 3 | 1,321 | -95.783% |
| 2026-04-17 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -15.205% | 1 | 1,322 | -95.172% |
| 2026-04-15 | 1.7000 | 1.7100 | 1.6500 | 1.7100 | +4.908% | 3 | 1,323 | -95.906% |
| 2026-04-14 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | -21.635% | 3 | 1,325 | -95.706% |
| 2026-04-13 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -4.147% | 1 | 1,325 | -96.635% |
| 2026-04-10 | 2.2500 | 2.2800 | 2.1700 | 2.1700 | -15.891% | 7 | 1,325 | -96.774% |
| 2026-04-09 | 2.7700 | 2.7700 | 2.5800 | 2.5800 | -11.644% | 3 | 1,322 | -97.287% |
| 2026-04-08 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -27.000% | 2 | 1,323 | -97.603% |
| 2026-04-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +4.167% | 1 | 1,323 | -98.250% |
| 2026-04-06 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -7.470% | 2 | 1,322 | -98.177% |
| 2026-04-02 | 4.4100 | 4.4100 | 4.0800 | 4.1500 | 0.000% | 11 | 1,326 | -98.313% |
| 2026-04-01 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | -1.190% | 2 | 1,326 | -98.313% |
| 2026-03-31 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -21.495% | 3 | 1,324 | -98.333% |
| 2026-03-30 | 5.3000 | 5.3500 | 5.3000 | 5.3500 | +1.518% | 20 | 1,324 | -98.692% |
| 2026-03-27 | 5.3000 | 5.3000 | 5.2700 | 5.2700 | +21.429% | 6 | 1,319 | -98.672% |
| 2026-03-24 | 4.4000 | 4.4000 | 4.2000 | 4.3400 | -4.615% | 17 | 1,318 | -98.387% |
| 2026-03-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +2.477% | 1 | 1,311 | -98.462% |
| 2026-03-19 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +6.220% | 1 | 1,310 | -98.423% |
| 2026-03-18 | 3.9600 | 4.1800 | 3.9600 | 4.1800 | +17.746% | 7 | 1,309 | -98.325% |
| 2026-03-17 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -10.127% | 2 | 1,302 | -98.028% |
| 2026-03-16 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -19.388% | 1 | 1,302 | -98.228% |
| 2026-03-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +28.947% | 1 | 1,302 | -98.571% |
| 2026-03-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -12.442% | 2 | 1,301 | -98.158% |
| 2026-03-06 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | +11.568% | 16 | 1,303 | -98.387% |
| 2026-03-05 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +1.832% | 1 | 1,291 | -98.201% |
| 2026-03-04 | 4.3500 | 4.3500 | 3.8000 | 3.8200 | -18.201% | 4 | 1,291 | -98.168% |
| 2026-03-02 | 4.4000 | 4.6700 | 4.4000 | 4.6700 | +15.309% | 4 | 1,289 | -98.501% |
| 2026-02-25 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -4.706% | 14 | 1,298 | -98.272% |
| 2026-02-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -12.551% | 1 | 1,298 | -98.353% |
| 2026-02-23 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +15.714% | 1 | 1,298 | -98.560% |
| 2026-02-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -11.579% | 5 | 1,297 | -98.333% |
| 2026-02-19 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +5.556% | 4 | 1,297 | -98.526% |
| 2026-02-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.414% | 15 | 1,295 | -98.444% |
| 2026-02-13 | 5.1300 | 5.3200 | 5.1300 | 5.3200 | -0.561% | 2 | 1,294 | -98.684% |
| 2026-02-12 | 5.0200 | 5.3500 | 5.0200 | 5.3500 | +13.830% | 13 | 1,294 | -98.692% |
| 2026-02-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +10.588% | 1 | 1,281 | -98.511% |
| 2026-02-10 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +1.190% | 121 | 1,280 | -98.353% |
| 2026-02-09 | 4.7000 | 4.7000 | 4.0600 | 4.2000 | -5.618% | 22 | 1,161 | -98.333% |
| 2026-02-06 | 4.5200 | 4.7100 | 4.3300 | 4.4500 | +16.798% | 43 | 1,146 | -98.427% |
| 2026-02-05 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +45.420% | 1 | 1,122 | -98.163% |
| 2026-02-03 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +7.819% | 15 | 1,121 | -97.328% |
| 2026-01-26 | 2.4400 | 2.5000 | 2.4300 | 2.4300 | -4.706% | 4 | 1,106 | -97.119% |
| 2026-01-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -4.851% | 1 | 1,105 | -97.255% |
| 2026-01-20 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +1.132% | 1,100 | 1,104 | -97.388% |
| 2026-01-14 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +12.288% | 3 | 4 | -97.358% |
| 2026-01-13 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 0.000% | 1 | 1 | -97.034% |