AMZN261120P00150000
AMZN Nov 20 2026 150.00 Put
optionOPRA
EODOct 6, 2026
0.08USD0.000%(0.00)26Vol1,627OI
AMZN261120P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0600 | 0.1100 | 0.0600 | 0.0800 | 0.000% | 26 | 1,601 | 0.000% |
| 2026-10-05 | 0.0600 | 0.0800 | 0.0500 | 0.0800 | 0.000% | 1,043 | 791 | 0.000% |
| 2026-10-02 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 7 | 794 | 0.000% |
| 2026-10-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 794 | -20.000% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | -8.333% | 5 | 794 | -27.273% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1100 | 0.1200 | 0.000% | 6 | 794 | -33.333% |
| 2026-09-28 | 0.1400 | 0.1400 | 0.1000 | 0.1200 | +9.091% | 13 | 795 | -33.333% |
| 2026-09-25 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | -21.429% | 6 | 791 | -27.273% |
| 2026-09-24 | 0.1300 | 0.1500 | 0.1200 | 0.1400 | +16.667% | 11 | 780 | -42.857% |
| 2026-09-23 | 0.1200 | 0.1600 | 0.1100 | 0.1200 | 0.000% | 61 | 732 | -33.333% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1000 | 0.1200 | -14.286% | 82 | 682 | -33.333% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 683 | -42.857% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 683 | -46.667% |
| 2026-09-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 683 | -50.000% |
| 2026-09-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 2 | 683 | -52.941% |
| 2026-09-15 | 0.1700 | 0.2000 | 0.1700 | 0.1900 | +11.765% | 46 | 654 | -57.895% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | +30.769% | 11 | 653 | -52.941% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -31.579% | 1 | 652 | -38.462% |
| 2026-09-10 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 8 | 648 | -57.895% |
| 2026-09-09 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 0.000% | 6 | 649 | -55.556% |
| 2026-09-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 1 | 649 | -55.556% |
| 2026-09-03 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -5.882% | 3 | 649 | -50.000% |
| 2026-09-02 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -19.048% | 2 | 647 | -52.941% |
| 2026-09-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 1 | 648 | -61.905% |
| 2026-08-31 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +5.556% | 3 | 648 | -57.895% |
| 2026-08-28 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -10.000% | 39 | 611 | -55.556% |
| 2026-08-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 2 | 610 | -60.000% |
| 2026-08-26 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -13.043% | 2 | 609 | -60.000% |
| 2026-08-25 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -4.167% | 3 | 608 | -65.217% |
| 2026-08-20 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 2 | 606 | -66.667% |
| 2026-08-19 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.000% | 5 | 606 | -63.636% |
| 2026-08-18 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 1 | 606 | -63.636% |
| 2026-08-17 | 0.2100 | 0.2400 | 0.1800 | 0.2100 | -4.545% | 30 | 611 | -61.905% |
| 2026-08-14 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | -12.000% | 8 | 612 | -63.636% |
| 2026-08-13 | 0.2400 | 0.2500 | 0.2200 | 0.2500 | +8.696% | 6 | 608 | -68.000% |
| 2026-08-12 | 0.2200 | 0.2600 | 0.2200 | 0.2300 | -11.538% | 4 | 609 | -65.217% |
| 2026-08-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 2 | 609 | -69.231% |
| 2026-08-06 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 609 | -70.370% |
| 2026-08-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 20 | 609 | -72.414% |
| 2026-08-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 608 | -70.370% |
| 2026-08-03 | 0.2800 | 0.2900 | 0.2600 | 0.2600 | -18.750% | 7 | 614 | -69.231% |
| 2026-07-31 | 0.4000 | 0.4600 | 0.3000 | 0.3200 | -56.757% | 278 | 588 | -75.000% |
| 2026-07-30 | 0.8000 | 0.8000 | 0.6700 | 0.7400 | -16.854% | 20 | 589 | -89.189% |
| 2026-07-29 | 0.7900 | 0.9100 | 0.7000 | 0.8900 | +14.103% | 802 | 554 | -91.011% |
| 2026-07-28 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | +13.043% | 8 | 555 | -89.744% |
| 2026-07-27 | 0.6900 | 0.7600 | 0.6900 | 0.6900 | -8.000% | 34 | 541 | -88.406% |
| 2026-07-24 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -19.355% | 5 | 537 | -89.333% |
| 2026-07-23 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | +36.765% | 7 | 531 | -91.398% |
| 2026-07-22 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | -2.857% | 7 | 534 | -88.235% |
| 2026-07-21 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | -5.405% | 10 | 534 | -88.571% |
| 2026-07-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 2 | 535 | -89.189% |
| 2026-07-17 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | +6.849% | 2 | 534 | -89.744% |
| 2026-07-16 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | -2.667% | 6 | 533 | -89.041% |
| 2026-07-15 | 0.8800 | 0.8800 | 0.7500 | 0.7500 | -11.765% | 37 | 534 | -89.333% |
| 2026-07-14 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | -10.526% | 5 | 535 | -90.588% |
| 2026-07-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 536 | -91.579% |
| 2026-07-09 | 1.0800 | 1.0900 | 1.0000 | 1.0000 | +4.167% | 112 | 538 | -92.000% |
| 2026-07-07 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 10 | 538 | -91.667% |
| 2026-06-30 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -26.667% | 1 | 538 | -92.727% |
| 2026-06-25 | 1.4200 | 1.5000 | 1.4000 | 1.5000 | +18.110% | 10 | 537 | -94.667% |
| 2026-06-22 | 1.2000 | 1.3200 | 1.2000 | 1.2700 | +20.952% | 75 | 526 | -93.701% |
| 2026-06-18 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | -5.405% | 69 | 522 | -92.381% |
| 2026-06-17 | 1.0000 | 1.1200 | 0.9800 | 1.1100 | -20.144% | 102 | 515 | -92.793% |
| 2026-06-12 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | -2.113% | 23 | 509 | -94.245% |
| 2026-06-11 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | +2.158% | 2 | 509 | -94.366% |
| 2026-06-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +8.594% | 1 | 509 | -94.245% |
| 2026-06-09 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | +16.364% | 18 | 511 | -93.750% |
| 2026-06-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.836% | 1 | 512 | -92.727% |
| 2026-06-05 | 1.0000 | 1.2200 | 1.0000 | 1.2200 | +18.447% | 6 | 508 | -93.443% |
| 2026-06-04 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | -6.364% | 7 | 508 | -92.233% |
| 2026-06-03 | 1.1500 | 1.1500 | 1.0200 | 1.1000 | +17.021% | 35 | 501 | -92.727% |
| 2026-06-02 | 0.9900 | 0.9900 | 0.9300 | 0.9400 | +6.818% | 73 | 461 | -91.489% |
| 2026-05-29 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -1.124% | 10 | 471 | -90.909% |
| 2026-05-28 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -5.319% | 1 | 472 | -91.011% |
| 2026-05-27 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +10.588% | 1 | 471 | -91.489% |
| 2026-05-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -11.458% | 1 | 471 | -90.588% |
| 2026-05-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.111% | 5 | 476 | -91.667% |
| 2026-05-19 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | -3.571% | 7 | 469 | -92.593% |
| 2026-05-15 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | +5.660% | 4 | 466 | -92.857% |
| 2026-05-14 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | +2.913% | 2 | 465 | -92.453% |
| 2026-05-13 | 1.0500 | 1.0500 | 0.9600 | 1.0300 | -2.830% | 8 | 468 | -92.233% |
| 2026-05-12 | 1.0400 | 1.0900 | 1.0300 | 1.0600 | +3.922% | 5 | 466 | -92.453% |
| 2026-05-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 5 | 471 | -92.157% |
| 2026-05-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -2.913% | 1 | 470 | -92.000% |
| 2026-05-04 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -9.649% | 6 | 476 | -92.233% |
| 2026-05-01 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -4.202% | 10 | 476 | -92.982% |
| 2026-04-30 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | -12.500% | 15 | 486 | -93.277% |
| 2026-04-29 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 1 | 486 | -94.118% |
| 2026-04-27 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.778% | 5 | 481 | -94.286% |
| 2026-04-24 | 1.5900 | 1.5900 | 1.4400 | 1.4400 | -16.279% | 16 | 478 | -94.444% |
| 2026-04-22 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +1.176% | 4 | 482 | -95.349% |
| 2026-04-21 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | -9.574% | 3 | 485 | -95.294% |
| 2026-04-20 | 1.9400 | 1.9600 | 1.8800 | 1.8800 | -2.083% | 15 | 482 | -95.745% |
| 2026-04-17 | 1.7200 | 1.9200 | 1.6600 | 1.9200 | -2.041% | 19 | 478 | -95.833% |
| 2026-04-16 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -1.010% | 1 | 479 | -95.918% |
| 2026-04-15 | 1.8200 | 1.9800 | 1.8200 | 1.9800 | +0.508% | 11 | 479 | -95.960% |
| 2026-04-14 | 1.9900 | 2.0100 | 1.9100 | 1.9700 | -18.595% | 66 | 484 | -95.939% |
| 2026-04-13 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -9.701% | 2 | 485 | -96.694% |
| 2026-04-10 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -12.704% | 4 | 485 | -97.015% |
| 2026-04-09 | 3.3300 | 3.3300 | 3.0500 | 3.0700 | -9.971% | 22 | 481 | -97.394% |
| 2026-04-08 | 3.3800 | 3.4500 | 3.3800 | 3.4100 | -26.667% | 13 | 490 | -97.654% |
| 2026-04-07 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -9.002% | 1 | 497 | -98.280% |
| 2026-04-02 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +13.556% | 1 | 499 | -98.434% |
| 2026-04-01 | 4.7600 | 4.7600 | 4.5000 | 4.5000 | -15.730% | 2 | 499 | -98.222% |
| 2026-03-31 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -8.718% | 5 | 498 | -98.502% |
| 2026-03-30 | 6.1200 | 6.1200 | 5.8500 | 5.8500 | -3.624% | 7 | 493 | -98.632% |
| 2026-03-27 | 5.9000 | 6.2000 | 5.9000 | 6.0700 | +12.407% | 23 | 490 | -98.682% |
| 2026-03-26 | 4.9500 | 5.4000 | 4.9500 | 5.4000 | +6.931% | 2 | 492 | -98.519% |
| 2026-03-24 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | +13.483% | 5 | 490 | -98.416% |
| 2026-03-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -21.239% | 3 | 489 | -98.202% |
| 2026-03-20 | 5.6500 | 5.6500 | 5.6400 | 5.6500 | +11.002% | 53 | 489 | -98.584% |
| 2026-03-19 | 5.2000 | 5.2000 | 5.0900 | 5.0900 | +13.111% | 4 | 463 | -98.428% |
| 2026-03-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +8.434% | 1 | 463 | -98.222% |
| 2026-03-17 | 4.3500 | 4.3900 | 4.1500 | 4.1500 | -18.787% | 49 | 463 | -98.072% |
| 2026-03-16 | 5.0500 | 5.1500 | 5.0500 | 5.1100 | -3.585% | 199 | 423 | -98.434% |
| 2026-03-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +4.950% | 1 | 265 | -98.491% |
| 2026-03-12 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.316% | 1 | 265 | -98.416% |
| 2026-03-11 | 4.4800 | 4.7500 | 4.4800 | 4.7500 | -5.000% | 23 | 265 | -98.316% |
| 2026-03-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 251 | -98.400% |
| 2026-03-05 | 4.6500 | 4.7000 | 4.5400 | 4.7000 | +5.618% | 7 | 251 | -98.298% |
| 2026-03-04 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -26.809% | 11 | 247 | -98.202% |
| 2026-03-03 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +18.058% | 3 | 247 | -98.684% |
| 2026-03-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 1 | 247 | -98.447% |
| 2026-02-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +9.110% | 5 | 246 | -98.447% |
| 2026-02-26 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -7.451% | 8 | 241 | -98.305% |
| 2026-02-24 | 4.9500 | 5.1000 | 4.9500 | 5.1000 | -7.273% | 2 | 249 | -98.431% |
| 2026-02-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +8.911% | 6 | 249 | -98.545% |
| 2026-02-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.821% | 1 | 244 | -98.416% |
| 2026-02-19 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 1 | 243 | -98.571% |
| 2026-02-18 | 5.3700 | 5.5000 | 5.2000 | 5.5000 | -5.172% | 3 | 243 | -98.545% |
| 2026-02-17 | 6.2500 | 6.2500 | 5.7500 | 5.8000 | -0.344% | 28 | 242 | -98.621% |
| 2026-02-13 | 6.1300 | 6.1300 | 5.7500 | 5.8200 | -5.057% | 9 | 239 | -98.625% |
| 2026-02-12 | 5.9000 | 6.3000 | 5.9000 | 6.1300 | +10.450% | 103 | 239 | -98.695% |
| 2026-02-11 | 5.1000 | 5.6000 | 5.1000 | 5.5500 | +13.265% | 4 | 176 | -98.559% |
| 2026-02-09 | 5.3000 | 5.5000 | 4.8100 | 4.9000 | +1.031% | 55 | 175 | -98.367% |
| 2026-02-06 | 5.1700 | 6.0000 | 4.8000 | 4.8500 | +8.259% | 90 | 142 | -98.351% |
| 2026-02-05 | 4.3000 | 4.6200 | 4.3000 | 4.4800 | +30.994% | 67 | 74 | -98.214% |
| 2026-02-04 | 3.5400 | 3.5400 | 3.3800 | 3.4200 | +8.917% | 5 | 58 | -97.661% |
| 2026-02-03 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +18.939% | 2 | 54 | -97.452% |
| 2026-02-02 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | -7.042% | 11 | 52 | -96.970% |
| 2026-01-30 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +1.068% | 1 | 42 | -97.183% |
| 2026-01-27 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -1.748% | 1 | 41 | -97.153% |
| 2026-01-26 | 2.8300 | 2.9100 | 2.8300 | 2.8600 | -3.378% | 4 | 40 | -97.203% |
| 2026-01-22 | 3.1200 | 3.1200 | 2.9600 | 2.9600 | -16.620% | 2 | 39 | -97.297% |
| 2026-01-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +0.282% | 4 | 37 | -97.746% |
| 2026-01-20 | 3.3500 | 3.5400 | 3.3500 | 3.5400 | 0.000% | 33 | 33 | -97.740% |