AMZN261120P00155000
AMZN Nov 20 2026 155.00 Put
optionOPRA
EODOct 5, 2026
0.13USD+62.500%(+0.05)1Vol554OI
AMZN261120P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +62.500% | 1 | 553 | 0.000% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 1 | 553 | +62.500% |
| 2026-10-01 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 2 | 555 | +8.333% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -31.579% | 2 | 553 | 0.000% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +26.667% | 1 | 553 | -31.579% |
| 2026-09-23 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 2 | 553 | -13.333% |
| 2026-09-22 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.000% | 23 | 535 | -13.333% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -21.053% | 3 | 532 | -13.333% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 5 | 532 | -31.579% |
| 2026-09-17 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -21.739% | 6 | 527 | -27.778% |
| 2026-09-16 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.000% | 7 | 521 | -43.478% |
| 2026-09-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +21.053% | 3 | 524 | -43.478% |
| 2026-09-14 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 3 | 523 | -31.579% |
| 2026-09-11 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | -14.286% | 7 | 529 | -27.778% |
| 2026-09-10 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.000% | 7 | 526 | -38.095% |
| 2026-09-09 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | +5.000% | 5 | 526 | -38.095% |
| 2026-09-04 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | +11.111% | 3 | 524 | -35.000% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -21.739% | 2 | 524 | -27.778% |
| 2026-09-02 | 0.2300 | 0.2500 | 0.2100 | 0.2300 | -4.167% | 20 | 512 | -43.478% |
| 2026-09-01 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | +9.091% | 4 | 510 | -45.833% |
| 2026-08-31 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 2 | 509 | -40.909% |
| 2026-08-28 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.000% | 7 | 505 | -38.095% |
| 2026-08-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 505 | -38.095% |
| 2026-08-26 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | -11.111% | 5 | 509 | -45.833% |
| 2026-08-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 1 | 509 | -51.852% |
| 2026-08-24 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -3.448% | 28 | 491 | -53.571% |
| 2026-08-21 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | +3.571% | 150 | 383 | -55.172% |
| 2026-08-20 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 3 | 386 | -53.571% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 1 | 386 | -48.000% |
| 2026-08-18 | 0.2100 | 0.2700 | 0.2100 | 0.2600 | 0.000% | 8 | 389 | -50.000% |
| 2026-08-17 | 0.2500 | 0.2700 | 0.2400 | 0.2600 | 0.000% | 37 | 392 | -50.000% |
| 2026-08-14 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | -3.704% | 38 | 407 | -50.000% |
| 2026-08-13 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | +3.846% | 14 | 408 | -51.852% |
| 2026-08-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 11 | 407 | -50.000% |
| 2026-08-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 10 | 407 | -55.172% |
| 2026-08-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 407 | -61.765% |
| 2026-08-05 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +6.250% | 1 | 407 | -61.765% |
| 2026-08-03 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 14 | 417 | -59.375% |
| 2026-07-31 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -56.667% | 6 | 417 | -66.667% |
| 2026-07-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.891% | 2 | 417 | -85.556% |
| 2026-07-29 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | +6.316% | 2 | 418 | -87.129% |
| 2026-07-28 | 1.0000 | 1.0200 | 0.9200 | 0.9500 | -4.040% | 14 | 429 | -86.316% |
| 2026-07-24 | 1.0500 | 1.0500 | 0.9400 | 0.9900 | -11.607% | 8 | 428 | -86.869% |
| 2026-07-23 | 1.0700 | 1.1600 | 1.0700 | 1.1200 | +24.444% | 36 | 428 | -88.393% |
| 2026-07-22 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 6 | 424 | -85.556% |
| 2026-07-15 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -16.346% | 3 | 427 | -85.057% |
| 2026-07-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -14.050% | 10 | 420 | -87.500% |
| 2026-07-09 | 1.2700 | 1.3200 | 1.2100 | 1.2100 | -12.319% | 110 | 422 | -89.256% |
| 2026-06-30 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | +5.344% | 2 | 421 | -90.580% |
| 2026-06-29 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -25.568% | 1 | 422 | -90.076% |
| 2026-06-25 | 1.7500 | 1.8000 | 1.7500 | 1.7600 | +12.821% | 12 | 421 | -92.614% |
| 2026-06-22 | 1.5000 | 1.6100 | 1.5000 | 1.5600 | +19.084% | 8 | 419 | -91.667% |
| 2026-06-17 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +6.504% | 2 | 419 | -90.076% |
| 2026-06-15 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -24.540% | 2 | 419 | -89.431% |
| 2026-06-12 | 1.8000 | 1.8000 | 1.6200 | 1.6300 | +1.242% | 9 | 417 | -92.025% |
| 2026-06-11 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.294% | 1 | 417 | -91.925% |
| 2026-06-10 | 1.5300 | 1.7000 | 1.5300 | 1.7000 | +21.429% | 4 | 415 | -92.353% |
| 2026-06-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 1 | 414 | -90.714% |
| 2026-06-05 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +18.333% | 1 | 414 | -90.845% |
| 2026-06-04 | 1.1600 | 1.2200 | 1.1500 | 1.2000 | -7.692% | 5 | 414 | -89.167% |
| 2026-06-03 | 1.2200 | 1.3000 | 1.1600 | 1.3000 | +10.169% | 50 | 412 | -90.000% |
| 2026-06-02 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | +12.381% | 13 | 412 | -88.983% |
| 2026-06-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.895% | 30 | 394 | -87.619% |
| 2026-05-20 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -9.524% | 1 | 394 | -88.596% |
| 2026-05-19 | 1.3000 | 1.3000 | 1.2600 | 1.2600 | +8.621% | 2 | 394 | -89.683% |
| 2026-05-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -10.078% | 2 | 392 | -88.793% |
| 2026-05-15 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | +9.322% | 2 | 391 | -89.922% |
| 2026-05-14 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -2.479% | 1 | 391 | -88.983% |
| 2026-05-12 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | -3.200% | 2 | 391 | -89.256% |
| 2026-05-07 | 1.1600 | 1.2500 | 1.1600 | 1.2500 | +6.838% | 3 | 391 | -89.600% |
| 2026-05-06 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -3.306% | 5 | 391 | -88.889% |
| 2026-05-05 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -8.333% | 5 | 391 | -89.256% |
| 2026-05-01 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -20.958% | 2 | 391 | -90.152% |
| 2026-04-24 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | -15.228% | 8 | 391 | -92.216% |
| 2026-04-21 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | -12.054% | 3 | 392 | -93.401% |
| 2026-04-20 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +2.752% | 5 | 397 | -94.196% |
| 2026-04-16 | 2.3000 | 2.3000 | 2.1800 | 2.1800 | -6.034% | 3 | 396 | -94.037% |
| 2026-04-14 | 2.3300 | 2.3400 | 2.2000 | 2.3200 | -25.879% | 60 | 390 | -94.397% |
| 2026-04-10 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -9.275% | 1 | 390 | -95.847% |
| 2026-04-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -32.220% | 2 | 390 | -96.232% |
| 2026-04-07 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -1.165% | 1 | 390 | -97.446% |
| 2026-04-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -13.591% | 1 | 390 | -97.476% |
| 2026-04-02 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +7.002% | 1 | 390 | -97.819% |
| 2026-04-01 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -24.218% | 1 | 390 | -97.666% |
| 2026-03-30 | 7.0500 | 7.3500 | 7.0500 | 7.3500 | -1.342% | 14 | 389 | -98.231% |
| 2026-03-27 | 7.1000 | 7.4500 | 7.1000 | 7.4500 | +24.167% | 5 | 389 | -98.255% |
| 2026-03-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.385% | 1 | 386 | -97.833% |
| 2026-03-23 | 5.3200 | 5.3200 | 5.2000 | 5.2000 | -10.345% | 52 | 385 | -97.500% |
| 2026-03-18 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +14.851% | 2 | 335 | -97.759% |
| 2026-03-17 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -7.339% | 34 | 334 | -97.426% |
| 2026-03-16 | 5.7000 | 5.7000 | 5.4500 | 5.4500 | -2.679% | 99 | 325 | -97.615% |
| 2026-03-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -19.771% | 12 | 259 | -97.679% |
| 2026-03-09 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +34.231% | 1 | 247 | -98.138% |
| 2026-03-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -13.478% | 5 | 248 | -97.500% |
| 2026-02-18 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -20.921% | 1 | 253 | -97.837% |
| 2026-02-17 | 7.4000 | 7.6000 | 7.4000 | 7.6000 | +4.110% | 6 | 252 | -98.289% |
| 2026-02-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +16.800% | 5 | 241 | -98.219% |
| 2026-02-11 | 5.9500 | 6.2500 | 5.9500 | 6.2500 | +10.619% | 22 | 241 | -97.920% |
| 2026-02-10 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.528% | 1 | 240 | -97.699% |
| 2026-02-09 | 6.1900 | 6.1900 | 5.6500 | 5.6800 | -7.792% | 237 | 240 | -97.711% |
| 2026-02-06 | 6.4500 | 6.4500 | 6.1400 | 6.1600 | +21.980% | 14 | 24 | -97.890% |
| 2026-02-05 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +36.486% | 2 | 16 | -97.426% |
| 2026-02-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 1 | 16 | -96.486% |
| 2026-02-03 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | +4.478% | 2 | 15 | -96.286% |
| 2026-01-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +2.761% | 2 | 13 | -96.119% |
| 2026-01-26 | 3.2000 | 3.3700 | 3.2000 | 3.2600 | +0.308% | 6 | 11 | -96.012% |
| 2026-01-23 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -5.797% | 3 | 9 | -96.000% |
| 2026-01-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.750% | 1 | 7 | -96.232% |
| 2026-01-20 | 3.6500 | 4.0000 | 3.6500 | 4.0000 | 0.000% | 6 | 6 | -96.750% |