Dark

AMZN20261120P165
AMZN Nov 20 2026 165.00 Put (AMZN261120P00165000)
option OPRA

EOD

Aug 20, 2026

0.3700+5.714%(+0.0200)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3400	0.4400	0.3400	0.3700	+5.714%	106	1,308	0.000%
2026-08-19	0.3600	0.4000	0.3400	0.3500	-12.500%	28	1,300	+5.714%
2026-08-18	0.4000	0.4000	0.4000	0.4000	+2.564%	6	1,300	-7.500%
2026-08-14	0.3900	0.4100	0.3500	0.3900	-2.500%	118	1,294	-5.128%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-13.043%	1	1,378	-7.500%
2026-08-06	0.4600	0.4600	0.4600	0.4600	-6.122%	1	1,379	-19.565%
2026-08-05	0.4300	0.4900	0.4300	0.4900	+6.522%	39	1,380	-24.490%
2026-08-04	0.5200	0.5200	0.4600	0.4600	+9.524%	20	1,388	-19.565%
2026-08-03	0.4000	0.4300	0.4000	0.4200	-17.647%	96	1,387	-11.905%
2026-07-31	0.6000	0.6000	0.5000	0.5100	-61.940%	10	1,384	-27.451%
2026-07-30	1.3400	1.3400	1.3400	1.3400	-14.103%	40	1,390	-72.388%
2026-07-29	1.6000	1.6100	1.5200	1.5600	+5.405%	8	1,350	-76.282%
2026-07-28	1.5600	1.5600	1.4100	1.4800	+2.069%	26	1,349	-75.000%
2026-07-27	1.4500	1.4500	1.4500	1.4500	-1.361%	1	1,328	-74.483%
2026-07-24	1.7000	1.7000	1.4000	1.4700	-12.500%	27	1,329	-74.830%
2026-07-23	1.6800	1.8100	1.6400	1.6800	+35.484%	76	1,306	-77.976%
2026-07-21	1.2400	1.2400	1.2400	1.2400	+2.479%	1	1,253	-70.161%
2026-07-20	1.3200	1.3200	1.2100	1.2100	-15.385%	2	1,252	-69.421%
2026-07-17	1.3800	1.4500	1.3800	1.4300	-1.379%	8	1,251	-74.126%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-10.494%	1	1,248	-74.483%
2026-07-10	1.6400	1.6400	1.6200	1.6200	-2.994%	2	1,249	-77.160%
2026-07-09	1.8200	1.8200	1.6000	1.6700	-2.339%	70	1,249	-77.844%
2026-07-08	1.7200	1.7200	1.7100	1.7100	-1.156%	6	1,248	-78.363%
2026-07-06	1.8000	1.8000	1.7300	1.7300	-1.705%	5	1,242	-78.613%
2026-07-01	1.8700	1.8700	1.7600	1.7600	-15.789%	207	1,237	-78.977%
2026-06-29	2.0900	2.0900	2.0900	2.0900	-11.064%	1	1,036	-82.297%
2026-06-26	2.3900	2.5600	2.3500	2.3500	-11.654%	3	1,037	-84.255%
2026-06-25	2.6500	2.6600	2.6500	2.6600	+29.756%	27	1,036	-86.090%
2026-06-24	1.8700	2.0500	1.8700	2.0500	-5.093%	118	1,036	-81.951%
2026-06-22	1.9400	2.3800	1.9400	2.1600	+22.727%	76	930	-82.870%
2026-06-18	1.8200	1.8200	1.7600	1.7600	-3.825%	2	926	-78.977%
2026-06-17	1.8200	1.8300	1.8200	1.8300	+5.172%	2	926	-79.781%
2026-06-16	1.7400	1.7400	1.7400	1.7400	-30.400%	1	924	-78.736%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+8.696%	10	924	-85.200%
2026-06-10	2.3000	2.3000	2.3000	2.3000	+19.171%	2	914	-83.913%
2026-06-09	1.8800	1.9300	1.8300	1.9300	+7.222%	44	912	-80.829%
2026-06-08	1.8000	1.8000	1.8000	1.8000	-16.279%	2	909	-79.444%
2026-06-05	2.0000	2.1500	2.0000	2.1500	+24.277%	2	907	-82.791%
2026-06-04	1.6500	1.7300	1.6200	1.7300	-4.945%	5	906	-78.613%
2026-06-03	1.6700	1.8200	1.6500	1.8200	+14.465%	53	904	-79.670%
2026-06-02	1.6000	1.6000	1.5900	1.5900	+9.655%	3	894	-76.730%
2026-06-01	1.4500	1.4500	1.4500	1.4500	+28.319%	20	894	-74.483%
2026-05-29	1.1300	1.1300	1.1300	1.1300	-22.069%	2	911	-67.257%
2026-05-26	1.4100	1.4600	1.4100	1.4500	+6.618%	3	909	-74.483%
2026-05-22	1.4500	1.4900	1.3600	1.3600	-14.465%	25	905	-72.794%
2026-05-18	1.5900	1.5900	1.5900	1.5900	-9.143%	1	905	-76.730%
2026-05-15	1.7500	1.7500	1.7500	1.7500	+10.063%	2	906	-78.857%
2026-05-14	1.5900	1.5900	1.5900	1.5900	-1.852%	1	908	-76.730%
2026-05-13	1.6200	1.6300	1.6000	1.6200	-2.994%	7	908	-77.160%
2026-05-12	1.6800	1.7300	1.6700	1.6700	+4.375%	10	908	-77.844%
2026-05-11	1.5600	1.6000	1.5600	1.6000	-0.621%	11	908	-76.875%
2026-05-08	1.6200	1.6300	1.6100	1.6100	+1.258%	9	913	-77.019%
2026-05-07	1.5400	1.6000	1.5400	1.5900	+1.923%	24	913	-76.730%
2026-05-05	1.4900	1.5600	1.4900	1.5600	-17.021%	2	893	-76.282%
2026-04-30	1.8600	1.8800	1.8600	1.8800	-11.321%	11	895	-80.319%
2026-04-29	2.1200	2.1200	2.1200	2.1200	-5.357%	3	896	-82.547%
2026-04-27	2.2600	2.2600	2.2400	2.2400	-7.054%	8	896	-83.482%
2026-04-24	2.4100	2.4100	2.4100	2.4100	-9.057%	1	895	-84.647%
2026-04-23	2.6500	2.6500	2.6500	2.6500	+3.922%	20	896	-86.038%
2026-04-22	2.6400	2.6400	2.5500	2.5500	-10.526%	20	896	-85.490%
2026-04-21	2.8100	2.8500	2.6900	2.8500	-4.040%	7	897	-87.018%
2026-04-20	2.9700	2.9700	2.9700	2.9700	+2.414%	1	897	-87.542%
2026-04-17	2.6300	2.9000	2.6300	2.9000	-3.333%	8	898	-87.241%
2026-04-16	3.0600	3.0600	2.9200	3.0000	-1.639%	3	899	-87.667%
2026-04-15	3.0500	3.0600	3.0500	3.0500	-20.779%	4	900	-87.869%
2026-04-13	4.0000	4.0000	3.8500	3.8500	-3.750%	2	897	-90.390%
2026-04-10	4.1800	4.1800	3.9600	4.0000	-12.281%	12	897	-90.750%
2026-04-09	4.5600	4.5600	4.5600	4.5600	-14.447%	5	896	-91.886%
2026-04-08	5.2000	5.3300	5.2000	5.3300	-35.394%	2	896	-93.058%
2026-03-31	8.2500	8.2500	8.2500	8.2500	-7.303%	1	896	-95.515%
2026-03-30	9.6000	9.6000	8.9000	8.9000	-6.414%	3	896	-95.843%
2026-03-27	9.6700	9.6700	9.5100	9.5100	+15.693%	2	896	-96.109%
2026-03-26	7.7500	8.2200	7.7500	8.2200	+14.965%	4	894	-95.499%
2026-03-25	7.1500	7.1500	7.1500	7.1500	-8.685%	101	892	-94.825%
2026-03-24	7.9000	7.9000	7.7000	7.8300	+8.750%	8	791	-95.275%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-16.473%	5	791	-94.861%
2026-03-20	8.2000	8.6200	8.1700	8.6200	+7.750%	39	796	-95.708%
2026-03-19	7.9000	8.0000	7.9000	8.0000	+6.667%	26	794	-95.375%
2026-03-18	7.5000	7.5000	7.5000	7.5000	+14.504%	1	794	-95.067%
2026-03-17	6.7800	6.8000	6.5000	6.5500	-10.274%	129	793	-94.351%
2026-03-16	7.4000	7.4000	7.3000	7.3000	-14.319%	59	685	-94.932%
2026-03-13	8.7000	8.7000	8.5200	8.5200	+4.156%	2	631	-95.657%
2026-03-12	8.1800	8.1800	8.1800	8.1800	+8.777%	1	631	-95.477%
2026-03-11	7.4500	7.5200	7.4500	7.5200	-11.529%	2	630	-95.080%
2026-03-09	9.0000	9.0000	8.5000	8.5000	+14.865%	25	629	-95.647%
2026-03-06	7.6500	7.6500	7.4000	7.4000	+2.069%	11	629	-95.000%
2026-03-05	6.9500	7.2500	6.9500	7.2500	+5.839%	25	619	-94.897%
2026-03-04	7.0200	7.0200	6.8500	6.8500	-17.964%	12	624	-94.599%
2026-03-03	8.8500	8.8500	8.3000	8.3500	+2.203%	35	613	-95.569%
2026-03-02	8.0000	8.1700	8.0000	8.1700	-2.969%	24	613	-95.471%
2026-02-26	8.4200	8.4200	8.4200	8.4200	+12.267%	1	593	-95.606%
2026-02-25	7.5000	7.5000	7.5000	7.5000	-3.846%	1	594	-95.067%
2026-02-24	8.5200	8.5200	7.8000	7.8000	-11.964%	16	594	-95.256%
2026-02-23	9.1000	9.1000	8.8600	8.8600	+12.866%	309	595	-95.824%
2026-02-20	7.8500	7.8500	7.8500	7.8500	-13.260%	1	306	-95.287%
2026-02-19	9.0500	9.0500	9.0500	9.0500	-1.093%	1	306	-95.912%
2026-02-17	9.8000	9.8000	9.1500	9.1500	-6.154%	3	305	-95.956%
2026-02-13	9.5000	9.7500	9.2000	9.7500	+0.723%	130	226	-96.205%
2026-02-12	8.8600	10.0000	8.8600	9.6800	+12.297%	31	226	-96.178%
2026-02-11	8.1500	8.6200	8.1000	8.6200	+15.705%	47	208	-95.708%
2026-02-10	7.4200	7.4500	7.4200	7.4500	-12.865%	4	162	-95.034%
2026-02-09	8.7000	8.7000	8.5500	8.5500	+4.651%	22	158	-95.673%
2026-02-06	8.4400	8.9500	8.1700	8.1700	+17.385%	65	136	-95.471%
2026-02-05	6.9600	6.9600	6.9600	6.9600	+24.286%	5	129	-94.684%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+19.149%	3	124	-93.393%
2026-01-29	4.7500	4.7500	4.7000	4.7000	+8.046%	28	121	-92.128%
2026-01-27	4.3500	4.3500	4.3500	4.3500	+2.353%	1	113	-91.494%
2026-01-23	4.1800	4.2500	4.1800	4.2500	-24.107%	3	112	-91.294%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+2.752%	1	109	-93.393%
2026-01-20	4.8000	5.4500	4.8000	5.4500	+22.472%	3	108	-93.211%
2026-01-16	4.6000	4.6000	4.4500	4.4500	-2.198%	3	102	-91.685%
2026-01-15	4.4500	4.5500	4.4500	4.5500	-1.087%	83	102	-91.868%
2026-01-14	4.6000	4.6500	4.6000	4.6000	+8.235%	17	19	-91.957%
2026-01-13	4.1500	4.2500	4.1500	4.2500	0.000%	2	2	-91.294%