AMZN261120P00160000
AMZN Nov 20 2026 160.00 Put
optionOPRA
EODOct 6, 2026
0.10USD0.000%(0.00)1Vol2,032OI
AMZN261120P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 2,032 | 0.000% |
| 2026-10-05 | 0.1400 | 0.1400 | 0.0900 | 0.1000 | -16.667% | 4 | 2,032 | 0.000% |
| 2026-10-02 | 0.1400 | 0.1600 | 0.0900 | 0.1200 | -14.286% | 18 | 2,033 | -16.667% |
| 2026-10-01 | 0.1500 | 0.1500 | 0.1200 | 0.1400 | -6.667% | 12 | 2,032 | -28.571% |
| 2026-09-30 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -16.667% | 22 | 2,051 | -33.333% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 3 | 2,052 | -44.444% |
| 2026-09-28 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | -5.000% | 13 | 2,060 | -47.368% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 6 | 2,060 | -50.000% |
| 2026-09-24 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | -10.000% | 17 | 2,053 | -44.444% |
| 2026-09-23 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +11.111% | 2 | 2,051 | -50.000% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 2 | 2,051 | -44.444% |
| 2026-09-21 | 0.2100 | 0.2100 | 0.1800 | 0.1900 | -13.636% | 10 | 2,052 | -47.368% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 2 | 2,054 | -54.545% |
| 2026-09-17 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | -22.581% | 49 | 2,021 | -58.333% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | +6.897% | 14 | 2,023 | -67.742% |
| 2026-09-15 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 53 | 2,022 | -65.517% |
| 2026-09-14 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | +19.048% | 316 | 1,951 | -60.000% |
| 2026-09-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 1,951 | -52.381% |
| 2026-09-10 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | +3.704% | 18 | 1,954 | -64.286% |
| 2026-09-09 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | +17.391% | 7 | 1,953 | -62.963% |
| 2026-09-08 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 5 | 1,953 | -56.522% |
| 2026-09-04 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 1,953 | -61.538% |
| 2026-09-03 | 0.2600 | 0.2800 | 0.2100 | 0.2500 | -10.714% | 56 | 1,962 | -60.000% |
| 2026-09-02 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | -6.667% | 2 | 1,960 | -64.286% |
| 2026-09-01 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | +15.385% | 2 | 1,960 | -66.667% |
| 2026-08-31 | 0.3100 | 0.3600 | 0.2600 | 0.2600 | -7.143% | 30 | 1,947 | -61.538% |
| 2026-08-28 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 3 | 1,946 | -64.286% |
| 2026-08-26 | 0.3100 | 0.3400 | 0.3100 | 0.3200 | -8.571% | 12 | 1,947 | -68.750% |
| 2026-08-25 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | +6.061% | 40 | 1,980 | -71.429% |
| 2026-08-24 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -2.941% | 3 | 1,981 | -69.697% |
| 2026-08-21 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 2 | 1,981 | -70.588% |
| 2026-08-20 | 0.3200 | 0.3600 | 0.3100 | 0.3600 | +24.138% | 95 | 1,964 | -72.222% |
| 2026-08-19 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -3.333% | 8 | 1,965 | -65.517% |
| 2026-08-18 | 0.3300 | 0.3500 | 0.2900 | 0.3000 | -3.226% | 83 | 1,949 | -66.667% |
| 2026-08-17 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 2 | 1,949 | -67.742% |
| 2026-08-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 1,949 | -69.697% |
| 2026-08-13 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.000% | 5 | 1,953 | -71.429% |
| 2026-08-12 | 0.3500 | 0.3600 | 0.3000 | 0.3500 | +6.061% | 26 | 1,957 | -71.429% |
| 2026-08-07 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | -13.158% | 401 | 1,880 | -69.697% |
| 2026-08-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 2 | 1,882 | -73.684% |
| 2026-08-05 | 0.4000 | 0.4100 | 0.3500 | 0.4000 | +5.263% | 27 | 1,885 | -75.000% |
| 2026-08-04 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | -15.556% | 15 | 1,885 | -73.684% |
| 2026-07-31 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -58.333% | 27 | 1,902 | -77.778% |
| 2026-07-30 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | -10.000% | 3 | 1,903 | -90.741% |
| 2026-07-29 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | +8.108% | 3 | 1,904 | -91.667% |
| 2026-07-28 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | -1.770% | 2 | 1,905 | -90.991% |
| 2026-07-27 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | -6.612% | 14 | 1,903 | -91.150% |
| 2026-07-24 | 1.3300 | 1.3600 | 1.1500 | 1.2100 | -13.571% | 73 | 1,890 | -91.736% |
| 2026-07-23 | 1.2900 | 1.4500 | 1.2900 | 1.4000 | +32.075% | 52 | 1,867 | -92.857% |
| 2026-07-22 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | +3.922% | 37 | 1,867 | -90.566% |
| 2026-07-21 | 1.0100 | 1.0400 | 0.9600 | 1.0200 | -0.971% | 15 | 1,857 | -90.196% |
| 2026-07-20 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | -10.435% | 13 | 1,866 | -90.291% |
| 2026-07-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +15.000% | 1 | 1,865 | -91.304% |
| 2026-07-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 2 | 1,867 | -90.000% |
| 2026-07-15 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -21.805% | 28 | 1,879 | -90.385% |
| 2026-07-14 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +2.308% | 4 | 1,875 | -92.481% |
| 2026-07-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -18.750% | 2 | 1,873 | -92.308% |
| 2026-07-09 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +9.589% | 21 | 1,875 | -93.750% |
| 2026-07-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +4.286% | 2 | 1,875 | -93.151% |
| 2026-07-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 1,875 | -92.857% |
| 2026-07-02 | 1.5000 | 1.5300 | 1.4300 | 1.4500 | -11.585% | 18 | 1,874 | -93.103% |
| 2026-06-30 | 1.6000 | 1.6500 | 1.5500 | 1.6400 | +9.333% | 23 | 1,866 | -93.902% |
| 2026-06-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -25.000% | 1 | 1,866 | -93.333% |
| 2026-06-26 | 2.0400 | 2.1100 | 2.0000 | 2.0000 | -3.846% | 7 | 1,863 | -95.000% |
| 2026-06-25 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | +34.194% | 4 | 1,860 | -95.192% |
| 2026-06-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -9.884% | 2 | 1,862 | -93.548% |
| 2026-06-23 | 1.8100 | 1.8100 | 1.7200 | 1.7200 | -9.948% | 2 | 1,860 | -94.186% |
| 2026-06-22 | 1.6000 | 1.9100 | 1.6000 | 1.9100 | +23.226% | 14 | 1,849 | -94.764% |
| 2026-06-18 | 1.6000 | 1.6200 | 1.5200 | 1.5500 | +0.649% | 32 | 1,850 | -93.548% |
| 2026-06-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +4.054% | 1 | 1,850 | -93.506% |
| 2026-06-15 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -22.513% | 1 | 1,851 | -93.243% |
| 2026-06-12 | 2.0300 | 2.0300 | 1.9100 | 1.9100 | -6.829% | 11 | 1,841 | -94.764% |
| 2026-06-10 | 1.9400 | 2.0500 | 1.9400 | 2.0500 | +16.477% | 5 | 1,838 | -95.122% |
| 2026-06-09 | 1.6000 | 1.8000 | 1.5400 | 1.7600 | +2.326% | 65 | 1,809 | -94.318% |
| 2026-06-08 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | +4.878% | 3 | 1,808 | -94.186% |
| 2026-06-05 | 1.3700 | 1.6400 | 1.3700 | 1.6400 | +13.889% | 2 | 1,810 | -93.902% |
| 2026-06-04 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | -7.097% | 4 | 1,810 | -93.056% |
| 2026-06-03 | 1.4800 | 1.5500 | 1.3700 | 1.5500 | +13.139% | 48 | 1,805 | -93.548% |
| 2026-06-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +18.103% | 6 | 1,805 | -92.701% |
| 2026-05-28 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | +0.870% | 8 | 1,799 | -91.379% |
| 2026-05-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -10.156% | 2 | 1,799 | -91.304% |
| 2026-05-26 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | +11.304% | 3 | 1,800 | -92.187% |
| 2026-05-22 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -17.266% | 2 | 1,798 | -91.304% |
| 2026-05-20 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.797% | 2 | 1,798 | -92.806% |
| 2026-05-19 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +5.926% | 1 | 1,798 | -93.007% |
| 2026-05-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1.460% | 1 | 1,798 | -92.593% |
| 2026-05-14 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | +3.008% | 2 | 1,798 | -92.701% |
| 2026-05-13 | 1.4600 | 1.4600 | 1.3300 | 1.3300 | -6.993% | 12 | 1,804 | -92.481% |
| 2026-05-12 | 1.4400 | 1.5000 | 1.4200 | 1.4300 | +2.878% | 23 | 1,810 | -93.007% |
| 2026-05-11 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | +2.963% | 31 | 1,820 | -92.806% |
| 2026-05-08 | 1.4100 | 1.4200 | 1.3500 | 1.3500 | -4.255% | 27 | 1,801 | -92.593% |
| 2026-05-07 | 1.3400 | 1.4200 | 1.3300 | 1.4100 | +3.676% | 15 | 1,806 | -92.908% |
| 2026-05-06 | 1.3400 | 1.4000 | 1.3400 | 1.3600 | -0.730% | 8 | 1,801 | -92.647% |
| 2026-05-05 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | -2.837% | 4 | 1,799 | -92.701% |
| 2026-05-04 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.082% | 1 | 1,799 | -92.908% |
| 2026-05-01 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.161% | 10 | 1,801 | -93.197% |
| 2026-04-30 | 1.4400 | 1.6500 | 1.4400 | 1.5500 | -13.889% | 16 | 1,812 | -93.548% |
| 2026-04-29 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -8.163% | 2 | 1,812 | -94.444% |
| 2026-04-28 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | +0.513% | 3 | 1,813 | -94.898% |
| 2026-04-27 | 1.9500 | 1.9700 | 1.9500 | 1.9500 | +0.515% | 5 | 1,810 | -94.872% |
| 2026-04-24 | 2.1700 | 2.1700 | 1.9400 | 1.9400 | -16.379% | 14 | 1,810 | -94.845% |
| 2026-04-23 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | +4.977% | 10 | 1,806 | -95.690% |
| 2026-04-22 | 2.3700 | 2.3700 | 2.2100 | 2.2100 | -5.556% | 21 | 1,805 | -95.475% |
| 2026-04-21 | 2.3700 | 2.3700 | 2.3300 | 2.3400 | -6.400% | 16 | 1,804 | -95.726% |
| 2026-04-20 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | +0.402% | 26 | 1,822 | -96.000% |
| 2026-04-17 | 2.3100 | 2.4900 | 2.3100 | 2.4900 | -4.598% | 41 | 1,863 | -95.984% |
| 2026-04-16 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | -1.136% | 109 | 1,886 | -96.169% |
| 2026-04-15 | 2.6200 | 2.6900 | 2.6200 | 2.6400 | -1.859% | 4 | 1,883 | -96.212% |
| 2026-04-14 | 2.8700 | 2.8800 | 2.4900 | 2.6900 | -17.231% | 138 | 1,945 | -96.283% |
| 2026-04-13 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -5.797% | 3 | 1,944 | -96.923% |
| 2026-04-10 | 3.4400 | 3.4500 | 3.3500 | 3.4500 | -13.965% | 7 | 1,944 | -97.101% |
| 2026-04-09 | 4.5200 | 4.5200 | 3.9000 | 4.0100 | -34.797% | 16 | 1,947 | -97.506% |
| 2026-04-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.821% | 35 | 1,956 | -98.374% |
| 2026-04-06 | 6.0500 | 6.0500 | 5.9800 | 6.0400 | -8.623% | 8 | 1,991 | -98.344% |
| 2026-04-02 | 6.8300 | 6.8300 | 6.6100 | 6.6100 | +7.655% | 76 | 2,066 | -98.487% |
| 2026-04-01 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -15.310% | 5 | 2,066 | -98.371% |
| 2026-03-31 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -13.588% | 29 | 2,071 | -98.621% |
| 2026-03-30 | 8.4500 | 8.4500 | 8.3900 | 8.3900 | +3.580% | 3 | 2,042 | -98.808% |
| 2026-03-27 | 7.9000 | 8.3700 | 7.9000 | 8.1000 | +12.971% | 54 | 2,042 | -98.765% |
| 2026-03-26 | 6.8500 | 7.1700 | 6.8500 | 7.1700 | +15.645% | 53 | 2,015 | -98.605% |
| 2026-03-25 | 6.0500 | 6.2000 | 6.0500 | 6.2000 | -7.463% | 36 | 1,963 | -98.387% |
| 2026-03-24 | 6.8500 | 6.8500 | 6.6000 | 6.7000 | -6.685% | 68 | 1,976 | -98.507% |
| 2026-03-20 | 7.0000 | 7.1800 | 7.0000 | 7.1800 | +3.309% | 1,201 | 1,940 | -98.607% |
| 2026-03-19 | 6.9000 | 6.9500 | 6.7000 | 6.9500 | +11.200% | 73 | 928 | -98.561% |
| 2026-03-18 | 5.8400 | 6.2500 | 5.8400 | 6.2500 | +8.696% | 13 | 906 | -98.400% |
| 2026-03-17 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | -12.214% | 33 | 894 | -98.261% |
| 2026-03-16 | 6.8100 | 6.8300 | 6.5500 | 6.5500 | -12.081% | 12 | 893 | -98.473% |
| 2026-03-13 | 7.1000 | 7.5300 | 7.1000 | 7.4500 | +15.325% | 102 | 894 | -98.658% |
| 2026-03-11 | 5.9500 | 6.5500 | 5.9500 | 6.4600 | +1.732% | 12 | 893 | -98.452% |
| 2026-03-10 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -14.189% | 50 | 894 | -98.425% |
| 2026-03-09 | 7.3500 | 7.4500 | 7.2500 | 7.4000 | +13.846% | 31 | 894 | -98.649% |
| 2026-03-06 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | +6.557% | 2 | 863 | -98.462% |
| 2026-03-05 | 5.8200 | 6.2500 | 5.8000 | 6.1000 | +1.667% | 129 | 863 | -98.361% |
| 2026-03-04 | 5.9100 | 6.0500 | 5.9100 | 6.0000 | -17.241% | 206 | 866 | -98.333% |
| 2026-03-03 | 7.3500 | 7.4100 | 7.2500 | 7.2500 | -0.685% | 60 | 893 | -98.621% |
| 2026-03-02 | 6.9000 | 7.3000 | 6.9000 | 7.3000 | +3.546% | 308 | 879 | -98.630% |
| 2026-02-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +1.003% | 22 | 619 | -98.582% |
| 2026-02-26 | 6.8600 | 7.2700 | 6.8600 | 6.9800 | +6.402% | 7 | 612 | -98.567% |
| 2026-02-25 | 6.5500 | 6.5600 | 6.5500 | 6.5600 | -14.248% | 200 | 555 | -98.476% |
| 2026-02-23 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +10.549% | 1 | 555 | -98.693% |
| 2026-02-20 | 6.9000 | 6.9200 | 6.9000 | 6.9200 | -10.130% | 10 | 555 | -98.555% |
| 2026-02-19 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +8.451% | 25 | 555 | -98.701% |
| 2026-02-18 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | -14.148% | 13 | 530 | -98.592% |
| 2026-02-17 | 8.3100 | 8.8200 | 8.2700 | 8.2700 | -1.548% | 25 | 522 | -98.791% |
| 2026-02-12 | 7.4500 | 8.4500 | 7.4500 | 8.4000 | +16.667% | 147 | 503 | -98.810% |
| 2026-02-11 | 7.3200 | 7.3500 | 7.2000 | 7.2000 | +7.463% | 250 | 386 | -98.611% |
| 2026-02-09 | 7.3700 | 7.3700 | 6.7000 | 6.7000 | -6.944% | 15 | 175 | -98.507% |
| 2026-02-06 | 7.1500 | 7.8000 | 6.5000 | 7.2000 | +18.033% | 170 | 175 | -98.611% |
| 2026-02-05 | 6.0500 | 6.1000 | 5.7500 | 6.1000 | +50.617% | 23 | 57 | -98.361% |
| 2026-02-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1 | 52 | -97.531% |
| 2026-01-29 | 3.5500 | 4.1000 | 3.5500 | 4.0500 | +10.959% | 41 | 52 | -97.531% |
| 2026-01-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.450% | 1 | 18 | -97.260% |
| 2026-01-26 | 3.8500 | 3.9100 | 3.8200 | 3.8200 | +0.526% | 3 | 18 | -97.382% |
| 2026-01-23 | 3.7500 | 3.8000 | 3.6500 | 3.8000 | -20.833% | 4 | 16 | -97.368% |
| 2026-01-21 | 4.5300 | 4.8000 | 4.5300 | 4.8000 | +12.941% | 2 | 12 | -97.917% |
| 2026-01-20 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | +11.842% | 3 | 10 | -97.647% |
| 2026-01-16 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -2.564% | 2 | 5 | -97.368% |
| 2026-01-15 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | -2.500% | 3 | 5 | -97.436% |
| 2026-01-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 2 | -97.500% |
| 2026-01-13 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 1 | 1 | -97.260% |