Dark

AMZN20261120P160
AMZN Nov 20 2026 160.00 Put (AMZN261120P00160000)
option OPRA

EOD

Aug 20, 2026

0.3600+24.138%(+0.0700)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3200	0.3600	0.3100	0.3600	+24.138%	95	1,981	0.000%
2026-08-19	0.3100	0.3100	0.2900	0.2900	-3.333%	8	1,964	+24.138%
2026-08-18	0.3300	0.3500	0.2900	0.3000	-3.226%	83	1,965	+20.000%
2026-08-17	0.3100	0.3100	0.3100	0.3100	-6.061%	2	1,949	+16.129%
2026-08-14	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,949	+9.091%
2026-08-13	0.3600	0.3600	0.3500	0.3500	0.000%	5	1,953	+2.857%
2026-08-12	0.3500	0.3600	0.3000	0.3500	+6.061%	26	1,953	+2.857%
2026-08-07	0.3500	0.3500	0.3200	0.3300	-13.158%	401	1,957	+9.091%
2026-08-06	0.3800	0.3800	0.3800	0.3800	-5.000%	2	1,880	-5.263%
2026-08-05	0.4000	0.4100	0.3500	0.4000	+5.263%	27	1,882	-10.000%
2026-08-04	0.3700	0.4000	0.3700	0.3800	-15.556%	15	1,885	-5.263%
2026-07-31	0.4900	0.4900	0.4500	0.4500	-58.333%	27	1,885	-20.000%
2026-07-30	1.1400	1.1400	1.0800	1.0800	-10.000%	3	1,902	-66.667%
2026-07-29	1.2500	1.2600	1.2000	1.2000	+8.108%	3	1,903	-70.000%
2026-07-28	1.2000	1.2000	1.1100	1.1100	-1.770%	2	1,904	-67.568%
2026-07-27	1.0600	1.1300	1.0600	1.1300	-6.612%	14	1,905	-68.142%
2026-07-24	1.3300	1.3600	1.1500	1.2100	-13.571%	73	1,903	-70.248%
2026-07-23	1.2900	1.4500	1.2900	1.4000	+32.075%	52	1,890	-74.286%
2026-07-22	1.1000	1.1000	1.0400	1.0600	+3.922%	37	1,867	-66.038%
2026-07-21	1.0100	1.0400	0.9600	1.0200	-0.971%	15	1,867	-64.706%
2026-07-20	1.1000	1.1000	1.0300	1.0300	-10.435%	13	1,857	-65.049%
2026-07-17	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,866	-68.696%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-3.846%	2	1,865	-64.000%
2026-07-15	1.0500	1.0500	1.0400	1.0400	-21.805%	28	1,867	-65.385%
2026-07-14	1.3300	1.3300	1.3300	1.3300	+2.308%	4	1,879	-72.932%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-18.750%	2	1,875	-72.308%
2026-07-09	1.5000	1.6000	1.5000	1.6000	+9.589%	21	1,873	-77.500%
2026-07-08	1.4600	1.4600	1.4600	1.4600	+4.286%	2	1,875	-75.342%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,875	-74.286%
2026-07-02	1.5000	1.5300	1.4300	1.4500	-11.585%	18	1,874	-75.172%
2026-06-30	1.6000	1.6500	1.5500	1.6400	+9.333%	23	1,874	-78.049%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-25.000%	1	1,866	-76.000%
2026-06-26	2.0400	2.1100	2.0000	2.0000	-3.846%	7	1,866	-82.000%
2026-06-25	2.0600	2.0800	2.0600	2.0800	+34.194%	4	1,863	-82.692%
2026-06-24	1.5500	1.5500	1.5500	1.5500	-9.884%	2	1,860	-76.774%
2026-06-23	1.8100	1.8100	1.7200	1.7200	-9.948%	2	1,862	-79.070%
2026-06-22	1.6000	1.9100	1.6000	1.9100	+23.226%	14	1,860	-81.152%
2026-06-18	1.6000	1.6200	1.5200	1.5500	+0.649%	32	1,850	-76.774%
2026-06-17	1.5400	1.5400	1.5400	1.5400	+4.054%	1	1,850	-76.623%
2026-06-15	1.4800	1.4800	1.4800	1.4800	-22.513%	1	1,850	-75.676%
2026-06-12	2.0300	2.0300	1.9100	1.9100	-6.829%	11	1,851	-81.152%
2026-06-10	1.9400	2.0500	1.9400	2.0500	+16.477%	5	1,841	-82.439%
2026-06-09	1.6000	1.8000	1.5400	1.7600	+2.326%	65	1,838	-79.545%
2026-06-08	1.6700	1.7200	1.6700	1.7200	+4.878%	3	1,809	-79.070%
2026-06-05	1.3700	1.6400	1.3700	1.6400	+13.889%	2	1,808	-78.049%
2026-06-04	1.4300	1.4400	1.4300	1.4400	-7.097%	4	1,810	-75.000%
2026-06-03	1.4800	1.5500	1.3700	1.5500	+13.139%	48	1,810	-76.774%
2026-06-02	1.3700	1.3700	1.3700	1.3700	+18.103%	6	1,805	-73.723%
2026-05-28	1.1400	1.1600	1.1400	1.1600	+0.870%	8	1,805	-68.966%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-10.156%	2	1,799	-68.696%
2026-05-26	1.2700	1.2800	1.2700	1.2800	+11.304%	3	1,799	-71.875%
2026-05-22	1.1700	1.1700	1.1500	1.1500	-17.266%	2	1,798	-68.696%
2026-05-20	1.3900	1.3900	1.3900	1.3900	-2.797%	2	1,798	-74.101%
2026-05-19	1.4300	1.4300	1.4300	1.4300	+5.926%	1	1,798	-74.825%
2026-05-18	1.3500	1.3500	1.3500	1.3500	-1.460%	1	1,798	-73.333%
2026-05-14	1.3800	1.3800	1.3700	1.3700	+3.008%	2	1,798	-73.723%
2026-05-13	1.4600	1.4600	1.3300	1.3300	-6.993%	12	1,810	-72.932%
2026-05-12	1.4400	1.5000	1.4200	1.4300	+2.878%	23	1,810	-74.825%
2026-05-11	1.3400	1.3900	1.3400	1.3900	+2.963%	31	1,810	-74.101%
2026-05-08	1.4100	1.4200	1.3500	1.3500	-4.255%	27	1,820	-73.333%
2026-05-07	1.3400	1.4200	1.3300	1.4100	+3.676%	15	1,801	-74.468%
2026-05-06	1.3400	1.4000	1.3400	1.3600	-0.730%	8	1,806	-73.529%
2026-05-05	1.3200	1.3700	1.3200	1.3700	-2.837%	4	1,801	-73.723%
2026-05-04	1.4100	1.4100	1.4100	1.4100	-4.082%	1	1,799	-74.468%
2026-05-01	1.4700	1.4700	1.4700	1.4700	-5.161%	10	1,801	-75.510%
2026-04-30	1.4400	1.6500	1.4400	1.5500	-13.889%	16	1,801	-76.774%
2026-04-29	1.7900	1.8000	1.7900	1.8000	-8.163%	2	1,812	-80.000%
2026-04-28	1.9500	1.9600	1.9500	1.9600	+0.513%	3	1,812	-81.633%
2026-04-27	1.9500	1.9700	1.9500	1.9500	+0.515%	5	1,813	-81.538%
2026-04-24	2.1700	2.1700	1.9400	1.9400	-16.379%	14	1,810	-81.443%
2026-04-23	2.2800	2.3200	2.2800	2.3200	+4.977%	10	1,810	-84.483%
2026-04-22	2.3700	2.3700	2.2100	2.2100	-5.556%	21	1,806	-83.710%
2026-04-21	2.3700	2.3700	2.3300	2.3400	-6.400%	16	1,804	-84.615%
2026-04-20	2.6000	2.6000	2.5000	2.5000	+0.402%	26	1,804	-85.600%
2026-04-17	2.3100	2.4900	2.3100	2.4900	-4.598%	41	1,822	-85.542%
2026-04-16	2.6000	2.6100	2.6000	2.6100	-1.136%	109	1,863	-86.207%
2026-04-15	2.6200	2.6900	2.6200	2.6400	-1.859%	4	1,886	-86.364%
2026-04-14	2.8700	2.8800	2.4900	2.6900	-17.231%	138	1,883	-86.617%
2026-04-13	3.3500	3.3500	3.2500	3.2500	-5.797%	3	1,945	-88.923%
2026-04-10	3.4400	3.4500	3.3500	3.4500	-13.965%	7	1,944	-89.565%
2026-04-09	4.5200	4.5200	3.9000	4.0100	-34.797%	16	1,947	-91.022%
2026-04-07	6.1500	6.1500	6.1500	6.1500	+1.821%	35	1,956	-94.146%
2026-04-06	6.0500	6.0500	5.9800	6.0400	-8.623%	8	1,991	-94.040%
2026-04-02	6.8300	6.8300	6.6100	6.6100	+7.655%	76	2,066	-94.554%
2026-04-01	6.1400	6.1400	6.1400	6.1400	-15.310%	5	2,066	-94.137%
2026-03-31	7.2500	7.2500	7.2500	7.2500	-13.588%	29	2,071	-95.034%
2026-03-30	8.4500	8.4500	8.3900	8.3900	+3.580%	3	2,042	-95.709%
2026-03-27	7.9000	8.3700	7.9000	8.1000	+12.971%	54	2,042	-95.556%
2026-03-26	6.8500	7.1700	6.8500	7.1700	+15.645%	53	2,015	-94.979%
2026-03-25	6.0500	6.2000	6.0500	6.2000	-7.463%	36	1,963	-94.194%
2026-03-24	6.8500	6.8500	6.6000	6.7000	-6.685%	68	1,976	-94.627%
2026-03-20	7.0000	7.1800	7.0000	7.1800	+3.309%	1,201	1,940	-94.986%
2026-03-19	6.9000	6.9500	6.7000	6.9500	+11.200%	73	928	-94.820%
2026-03-18	5.8400	6.2500	5.8400	6.2500	+8.696%	13	906	-94.240%
2026-03-17	5.9000	5.9000	5.7500	5.7500	-12.214%	33	894	-93.739%
2026-03-16	6.8100	6.8300	6.5500	6.5500	-12.081%	12	893	-94.504%
2026-03-13	7.1000	7.5300	7.1000	7.4500	+15.325%	102	894	-95.168%
2026-03-11	5.9500	6.5500	5.9500	6.4600	+1.732%	12	893	-94.427%
2026-03-10	6.3500	6.3500	6.3500	6.3500	-14.189%	50	894	-94.331%
2026-03-09	7.3500	7.4500	7.2500	7.4000	+13.846%	31	894	-95.135%
2026-03-06	6.7500	6.7500	6.5000	6.5000	+6.557%	2	863	-94.462%
2026-03-05	5.8200	6.2500	5.8000	6.1000	+1.667%	129	863	-94.098%
2026-03-04	5.9100	6.0500	5.9100	6.0000	-17.241%	206	866	-94.000%
2026-03-03	7.3500	7.4100	7.2500	7.2500	-0.685%	60	893	-95.034%
2026-03-02	6.9000	7.3000	6.9000	7.3000	+3.546%	308	879	-95.068%
2026-02-27	7.0500	7.0500	7.0500	7.0500	+1.003%	22	619	-94.894%
2026-02-26	6.8600	7.2700	6.8600	6.9800	+6.402%	7	612	-94.842%
2026-02-25	6.5500	6.5600	6.5500	6.5600	-14.248%	200	555	-94.512%
2026-02-23	7.6500	7.6500	7.6500	7.6500	+10.549%	1	555	-95.294%
2026-02-20	6.9000	6.9200	6.9000	6.9200	-10.130%	10	555	-94.798%
2026-02-19	7.7000	7.7000	7.7000	7.7000	+8.451%	25	555	-95.325%
2026-02-18	7.0500	7.1000	7.0500	7.1000	-14.148%	13	530	-94.930%
2026-02-17	8.3100	8.8200	8.2700	8.2700	-1.548%	25	522	-95.647%
2026-02-12	7.4500	8.4500	7.4500	8.4000	+16.667%	147	503	-95.714%
2026-02-11	7.3200	7.3500	7.2000	7.2000	+7.463%	250	386	-95.000%
2026-02-09	7.3700	7.3700	6.7000	6.7000	-6.944%	15	175	-94.627%
2026-02-06	7.1500	7.8000	6.5000	7.2000	+18.033%	170	175	-95.000%
2026-02-05	6.0500	6.1000	5.7500	6.1000	+50.617%	23	57	-94.098%
2026-02-03	4.0500	4.0500	4.0500	4.0500	0.000%	1	52	-91.111%
2026-01-29	3.5500	4.1000	3.5500	4.0500	+10.959%	41	52	-91.111%
2026-01-28	3.6500	3.6500	3.6500	3.6500	-4.450%	1	18	-90.137%
2026-01-26	3.8500	3.9100	3.8200	3.8200	+0.526%	3	18	-90.576%
2026-01-23	3.7500	3.8000	3.6500	3.8000	-20.833%	4	16	-90.526%
2026-01-21	4.5300	4.8000	4.5300	4.8000	+12.941%	2	12	-92.500%
2026-01-20	4.3000	4.3000	4.2500	4.2500	+11.842%	3	10	-91.529%
2026-01-16	3.9000	3.9000	3.8000	3.8000	-2.564%	2	5	-90.526%
2026-01-15	3.9500	4.0000	3.9000	3.9000	-2.500%	3	5	-90.769%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+9.589%	1	2	-91.000%
2026-01-13	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	-90.137%