AMZN261120P00165000
AMZN Nov 20 2026 165.00 Put
optionOPRA
EODOct 5, 2026
0.09USD-47.059%(-0.08)2Vol1,347OI
AMZN261120P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.1400 | 0.1400 | 0.0900 | 0.0900 | -47.059% | 2 | 1,347 | 0.000% |
| 2026-10-02 | 0.1600 | 0.1700 | 0.1400 | 0.1700 | -10.526% | 8 | 1,349 | -47.059% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.000% | 17 | 1,349 | -52.632% |
| 2026-09-30 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | -17.391% | 4 | 1,347 | -52.632% |
| 2026-09-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 1,347 | -60.870% |
| 2026-09-28 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.000% | 6 | 1,341 | -60.870% |
| 2026-09-25 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -25.806% | 11 | 1,330 | -60.870% |
| 2026-09-24 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +24.000% | 1 | 1,331 | -70.968% |
| 2026-09-23 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.000% | 3 | 1,333 | -64.000% |
| 2026-09-22 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | +13.636% | 4 | 1,333 | -64.000% |
| 2026-09-21 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -21.429% | 9 | 1,333 | -59.091% |
| 2026-09-18 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.000% | 9 | 1,333 | -67.857% |
| 2026-09-17 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | -26.316% | 11 | 1,325 | -67.857% |
| 2026-09-16 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 3 | 1,328 | -76.316% |
| 2026-09-15 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | +27.586% | 25 | 1,327 | -75.676% |
| 2026-09-14 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | -3.333% | 11 | 1,321 | -68.966% |
| 2026-09-11 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | -14.286% | 4 | 1,324 | -70.000% |
| 2026-09-10 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.000% | 15 | 1,325 | -74.286% |
| 2026-09-09 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | +12.903% | 6 | 1,329 | -74.286% |
| 2026-09-08 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -3.125% | 2 | 1,330 | -70.968% |
| 2026-09-04 | 0.3400 | 0.3600 | 0.3100 | 0.3200 | 0.000% | 42 | 1,363 | -71.875% |
| 2026-09-03 | 0.3200 | 0.3200 | 0.2800 | 0.3200 | -13.514% | 97 | 1,309 | -71.875% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 6 | 1,309 | -75.676% |
| 2026-09-01 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 3 | 1,312 | -75.676% |
| 2026-08-31 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +6.061% | 5 | 1,317 | -74.286% |
| 2026-08-28 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -10.811% | 7 | 1,310 | -72.727% |
| 2026-08-27 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 25 | 1,310 | -75.676% |
| 2026-08-26 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 4 | 1,313 | -74.286% |
| 2026-08-25 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | +11.111% | 4 | 1,310 | -77.500% |
| 2026-08-24 | 0.3600 | 0.4200 | 0.3600 | 0.3600 | -14.286% | 5 | 1,315 | -75.000% |
| 2026-08-21 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | +13.514% | 7 | 1,308 | -78.571% |
| 2026-08-20 | 0.3400 | 0.4400 | 0.3400 | 0.3700 | +5.714% | 106 | 1,300 | -75.676% |
| 2026-08-19 | 0.3600 | 0.4000 | 0.3400 | 0.3500 | -12.500% | 28 | 1,300 | -74.286% |
| 2026-08-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 6 | 1,294 | -77.500% |
| 2026-08-14 | 0.3900 | 0.4100 | 0.3500 | 0.3900 | -2.500% | 118 | 1,378 | -76.923% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 1 | 1,379 | -77.500% |
| 2026-08-06 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 1,380 | -80.435% |
| 2026-08-05 | 0.4300 | 0.4900 | 0.4300 | 0.4900 | +6.522% | 39 | 1,388 | -81.633% |
| 2026-08-04 | 0.5200 | 0.5200 | 0.4600 | 0.4600 | +9.524% | 20 | 1,387 | -80.435% |
| 2026-08-03 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | -17.647% | 96 | 1,384 | -78.571% |
| 2026-07-31 | 0.6000 | 0.6000 | 0.5000 | 0.5100 | -61.940% | 10 | 1,390 | -82.353% |
| 2026-07-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -14.103% | 40 | 1,350 | -93.284% |
| 2026-07-29 | 1.6000 | 1.6100 | 1.5200 | 1.5600 | +5.405% | 8 | 1,349 | -94.231% |
| 2026-07-28 | 1.5600 | 1.5600 | 1.4100 | 1.4800 | +2.069% | 26 | 1,328 | -93.919% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1.361% | 1 | 1,329 | -93.793% |
| 2026-07-24 | 1.7000 | 1.7000 | 1.4000 | 1.4700 | -12.500% | 27 | 1,306 | -93.878% |
| 2026-07-23 | 1.6800 | 1.8100 | 1.6400 | 1.6800 | +35.484% | 76 | 1,253 | -94.643% |
| 2026-07-21 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +2.479% | 1 | 1,252 | -92.742% |
| 2026-07-20 | 1.3200 | 1.3200 | 1.2100 | 1.2100 | -15.385% | 2 | 1,251 | -92.562% |
| 2026-07-17 | 1.3800 | 1.4500 | 1.3800 | 1.4300 | -1.379% | 8 | 1,248 | -93.706% |
| 2026-07-14 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -10.494% | 1 | 1,249 | -93.793% |
| 2026-07-10 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | -2.994% | 2 | 1,249 | -94.444% |
| 2026-07-09 | 1.8200 | 1.8200 | 1.6000 | 1.6700 | -2.339% | 70 | 1,248 | -94.611% |
| 2026-07-08 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -1.156% | 6 | 1,242 | -94.737% |
| 2026-07-06 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | -1.705% | 5 | 1,237 | -94.798% |
| 2026-07-01 | 1.8700 | 1.8700 | 1.7600 | 1.7600 | -15.789% | 207 | 1,036 | -94.886% |
| 2026-06-29 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -11.064% | 1 | 1,037 | -95.694% |
| 2026-06-26 | 2.3900 | 2.5600 | 2.3500 | 2.3500 | -11.654% | 3 | 1,036 | -96.170% |
| 2026-06-25 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | +29.756% | 27 | 1,036 | -96.617% |
| 2026-06-24 | 1.8700 | 2.0500 | 1.8700 | 2.0500 | -5.093% | 118 | 930 | -95.610% |
| 2026-06-22 | 1.9400 | 2.3800 | 1.9400 | 2.1600 | +22.727% | 76 | 926 | -95.833% |
| 2026-06-18 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | -3.825% | 2 | 926 | -94.886% |
| 2026-06-17 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | +5.172% | 2 | 924 | -95.082% |
| 2026-06-16 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -30.400% | 1 | 924 | -94.828% |
| 2026-06-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.696% | 10 | 914 | -96.400% |
| 2026-06-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +19.171% | 2 | 912 | -96.087% |
| 2026-06-09 | 1.8800 | 1.9300 | 1.8300 | 1.9300 | +7.222% | 44 | 909 | -95.337% |
| 2026-06-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -16.279% | 2 | 907 | -95.000% |
| 2026-06-05 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | +24.277% | 2 | 906 | -95.814% |
| 2026-06-04 | 1.6500 | 1.7300 | 1.6200 | 1.7300 | -4.945% | 5 | 904 | -94.798% |
| 2026-06-03 | 1.6700 | 1.8200 | 1.6500 | 1.8200 | +14.465% | 53 | 894 | -95.055% |
| 2026-06-02 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +9.655% | 3 | 894 | -94.340% |
| 2026-06-01 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +28.319% | 20 | 911 | -93.793% |
| 2026-05-29 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -22.069% | 2 | 909 | -92.035% |
| 2026-05-26 | 1.4100 | 1.4600 | 1.4100 | 1.4500 | +6.618% | 3 | 906 | -93.793% |
| 2026-05-22 | 1.4500 | 1.4900 | 1.3600 | 1.3600 | -14.465% | 25 | 905 | -93.382% |
| 2026-05-18 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -9.143% | 1 | 906 | -94.340% |
| 2026-05-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +10.063% | 2 | 908 | -94.857% |
| 2026-05-14 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -1.852% | 1 | 908 | -94.340% |
| 2026-05-13 | 1.6200 | 1.6300 | 1.6000 | 1.6200 | -2.994% | 7 | 908 | -94.444% |
| 2026-05-12 | 1.6800 | 1.7300 | 1.6700 | 1.6700 | +4.375% | 10 | 908 | -94.611% |
| 2026-05-11 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | -0.621% | 11 | 913 | -94.375% |
| 2026-05-08 | 1.6200 | 1.6300 | 1.6100 | 1.6100 | +1.258% | 9 | 913 | -94.410% |
| 2026-05-07 | 1.5400 | 1.6000 | 1.5400 | 1.5900 | +1.923% | 24 | 893 | -94.340% |
| 2026-05-05 | 1.4900 | 1.5600 | 1.4900 | 1.5600 | -17.021% | 2 | 895 | -94.231% |
| 2026-04-30 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | -11.321% | 11 | 896 | -95.213% |
| 2026-04-29 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -5.357% | 3 | 896 | -95.755% |
| 2026-04-27 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | -7.054% | 8 | 895 | -95.982% |
| 2026-04-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -9.057% | 1 | 896 | -96.266% |
| 2026-04-23 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 20 | 896 | -96.604% |
| 2026-04-22 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | -10.526% | 20 | 896 | -96.471% |
| 2026-04-21 | 2.8100 | 2.8500 | 2.6900 | 2.8500 | -4.040% | 7 | 897 | -96.842% |
| 2026-04-20 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +2.414% | 1 | 898 | -96.970% |
| 2026-04-17 | 2.6300 | 2.9000 | 2.6300 | 2.9000 | -3.333% | 8 | 899 | -96.897% |
| 2026-04-16 | 3.0600 | 3.0600 | 2.9200 | 3.0000 | -1.639% | 3 | 900 | -97.000% |
| 2026-04-15 | 3.0500 | 3.0600 | 3.0500 | 3.0500 | -20.779% | 4 | 897 | -97.049% |
| 2026-04-13 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | -3.750% | 2 | 897 | -97.662% |
| 2026-04-10 | 4.1800 | 4.1800 | 3.9600 | 4.0000 | -12.281% | 12 | 897 | -97.750% |
| 2026-04-09 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -14.447% | 5 | 896 | -98.026% |
| 2026-04-08 | 5.2000 | 5.3300 | 5.2000 | 5.3300 | -35.394% | 2 | 896 | -98.311% |
| 2026-03-31 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -7.303% | 1 | 896 | -98.909% |
| 2026-03-30 | 9.6000 | 9.6000 | 8.9000 | 8.9000 | -6.414% | 3 | 896 | -98.989% |
| 2026-03-27 | 9.6700 | 9.6700 | 9.5100 | 9.5100 | +15.693% | 2 | 896 | -99.054% |
| 2026-03-26 | 7.7500 | 8.2200 | 7.7500 | 8.2200 | +14.965% | 4 | 894 | -98.905% |
| 2026-03-25 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -8.685% | 101 | 892 | -98.741% |
| 2026-03-24 | 7.9000 | 7.9000 | 7.7000 | 7.8300 | +8.750% | 8 | 791 | -98.851% |
| 2026-03-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -16.473% | 5 | 791 | -98.750% |
| 2026-03-20 | 8.2000 | 8.6200 | 8.1700 | 8.6200 | +7.750% | 39 | 796 | -98.956% |
| 2026-03-19 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +6.667% | 26 | 794 | -98.875% |
| 2026-03-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +14.504% | 1 | 794 | -98.800% |
| 2026-03-17 | 6.7800 | 6.8000 | 6.5000 | 6.5500 | -10.274% | 129 | 793 | -98.626% |
| 2026-03-16 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | -14.319% | 59 | 685 | -98.767% |
| 2026-03-13 | 8.7000 | 8.7000 | 8.5200 | 8.5200 | +4.156% | 2 | 631 | -98.944% |
| 2026-03-12 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +8.777% | 1 | 631 | -98.900% |
| 2026-03-11 | 7.4500 | 7.5200 | 7.4500 | 7.5200 | -11.529% | 2 | 630 | -98.803% |
| 2026-03-09 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | +14.865% | 25 | 629 | -98.941% |
| 2026-03-06 | 7.6500 | 7.6500 | 7.4000 | 7.4000 | +2.069% | 11 | 629 | -98.784% |
| 2026-03-05 | 6.9500 | 7.2500 | 6.9500 | 7.2500 | +5.839% | 25 | 619 | -98.759% |
| 2026-03-04 | 7.0200 | 7.0200 | 6.8500 | 6.8500 | -17.964% | 12 | 624 | -98.686% |
| 2026-03-03 | 8.8500 | 8.8500 | 8.3000 | 8.3500 | +2.203% | 35 | 613 | -98.922% |
| 2026-03-02 | 8.0000 | 8.1700 | 8.0000 | 8.1700 | -2.969% | 24 | 613 | -98.898% |
| 2026-02-26 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +12.267% | 1 | 593 | -98.931% |
| 2026-02-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -3.846% | 1 | 594 | -98.800% |
| 2026-02-24 | 8.5200 | 8.5200 | 7.8000 | 7.8000 | -11.964% | 16 | 594 | -98.846% |
| 2026-02-23 | 9.1000 | 9.1000 | 8.8600 | 8.8600 | +12.866% | 309 | 595 | -98.984% |
| 2026-02-20 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -13.260% | 1 | 306 | -98.854% |
| 2026-02-19 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.093% | 1 | 306 | -99.006% |
| 2026-02-17 | 9.8000 | 9.8000 | 9.1500 | 9.1500 | -6.154% | 3 | 305 | -99.016% |
| 2026-02-13 | 9.5000 | 9.7500 | 9.2000 | 9.7500 | +0.723% | 130 | 226 | -99.077% |
| 2026-02-12 | 8.8600 | 10.0000 | 8.8600 | 9.6800 | +12.297% | 31 | 226 | -99.070% |
| 2026-02-11 | 8.1500 | 8.6200 | 8.1000 | 8.6200 | +15.705% | 47 | 208 | -98.956% |
| 2026-02-10 | 7.4200 | 7.4500 | 7.4200 | 7.4500 | -12.865% | 4 | 162 | -98.792% |
| 2026-02-09 | 8.7000 | 8.7000 | 8.5500 | 8.5500 | +4.651% | 22 | 158 | -98.947% |
| 2026-02-06 | 8.4400 | 8.9500 | 8.1700 | 8.1700 | +17.385% | 65 | 136 | -98.898% |
| 2026-02-05 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +24.286% | 5 | 129 | -98.707% |
| 2026-02-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +19.149% | 3 | 124 | -98.393% |
| 2026-01-29 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | +8.046% | 28 | 121 | -98.085% |
| 2026-01-27 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.353% | 1 | 113 | -97.931% |
| 2026-01-23 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | -24.107% | 3 | 112 | -97.882% |
| 2026-01-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +2.752% | 1 | 109 | -98.393% |
| 2026-01-20 | 4.8000 | 5.4500 | 4.8000 | 5.4500 | +22.472% | 3 | 108 | -98.349% |
| 2026-01-16 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | -2.198% | 3 | 102 | -97.978% |
| 2026-01-15 | 4.4500 | 4.5500 | 4.4500 | 4.5500 | -1.087% | 83 | 102 | -98.022% |
| 2026-01-14 | 4.6000 | 4.6500 | 4.6000 | 4.6000 | +8.235% | 17 | 19 | -98.043% |
| 2026-01-13 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 0.000% | 2 | 2 | -97.882% |