Dark

AMZN20261120P170
AMZN Nov 20 2026 170.00 Put (AMZN261120P00170000)
option OPRA

EOD

Jul 2, 2026

2.14+0.469%(+0.01)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	2.2000	2.2000	2.0800	2.1400	+0.469%	52	1,472	0.000%
2026-07-01	2.1700	2.1700	2.1300	2.1300	-8.584%	5	1,472	+0.469%
2026-06-29	2.3300	2.3300	2.3300	2.3300	-27.864%	30	1,468	-8.155%
2026-06-26	3.2600	3.2600	3.2300	3.2300	+10.239%	2	1,438	-33.746%
2026-06-25	2.8100	3.2500	2.8100	2.9300	+37.559%	87	1,438	-26.962%
2026-06-24	2.4500	2.4500	2.1300	2.1300	-15.476%	4	1,434	+0.469%
2026-06-23	2.6100	2.6100	2.5200	2.5200	-10.000%	2	1,433	-15.079%
2026-06-22	2.3700	2.8000	2.3100	2.8000	+29.032%	8	1,433	-23.571%
2026-06-18	2.4400	2.4400	2.1700	2.1700	0.000%	19	1,431	-1.382%
2026-06-17	2.1800	2.2600	2.1000	2.1700	+10.714%	59	1,431	-1.382%
2026-06-16	1.9600	1.9600	1.9600	1.9600	-3.448%	1	1,423	+9.184%
2026-06-15	2.0300	2.0300	2.0300	2.0300	-27.240%	1	1,423	+5.419%
2026-06-12	2.8700	2.8700	2.7900	2.7900	+6.084%	5	1,423	-23.297%
2026-06-11	2.8700	2.9500	2.6300	2.6300	-7.394%	40	1,418	-18.631%
2026-06-10	2.5700	2.8800	2.5700	2.8400	+8.812%	103	1,415	-24.648%
2026-06-09	2.2100	2.6100	2.1900	2.6100	+33.163%	25	1,421	-18.008%
2026-06-05	1.9000	1.9600	1.9000	1.9600	+4.255%	6	1,424	+9.184%
2026-06-04	1.9400	1.9400	1.8800	1.8800	-14.545%	3	1,424	+13.830%
2026-06-03	1.9600	2.2000	1.9600	2.2000	+20.219%	34	1,424	-2.727%
2026-06-02	1.8300	1.8300	1.8300	1.8300	+4.571%	4	1,425	+16.940%
2026-06-01	1.6000	1.7500	1.6000	1.7500	+18.243%	11	1,425	+22.286%
2026-05-29	1.4800	1.4800	1.4800	1.4800	-7.500%	5	1,414	+44.595%
2026-05-27	1.6500	1.6500	1.6000	1.6000	-4.192%	3	1,414	+33.750%
2026-05-26	1.6500	1.7300	1.6500	1.6700	+0.602%	20	1,413	+28.144%
2026-05-22	1.6100	1.6700	1.5900	1.6600	-5.682%	26	1,396	+28.916%
2026-05-21	1.8200	1.8200	1.6900	1.7600	-3.825%	8	1,390	+21.591%
2026-05-20	1.8200	1.8300	1.8200	1.8300	-7.107%	8	1,390	+16.940%
2026-05-19	2.0200	2.0200	1.9600	1.9700	+4.233%	9	1,374	+8.629%
2026-05-18	1.8900	1.8900	1.8900	1.8900	-11.268%	4	1,374	+13.228%
2026-05-15	2.1300	2.1300	2.1300	2.1300	+10.363%	4	1,374	+0.469%
2026-05-14	1.9300	1.9300	1.9300	1.9300	+6.630%	4	1,374	+10.881%
2026-05-13	1.8200	1.8200	1.8100	1.8100	-8.122%	4	1,422	+18.232%
2026-05-12	1.9400	2.0000	1.9300	1.9700	+7.065%	190	1,422	+8.629%
2026-05-11	1.8000	1.8500	1.7700	1.8400	+2.793%	27	1,422	+16.304%
2026-05-08	1.8700	1.8700	1.7900	1.7900	-1.105%	15	1,435	+19.553%
2026-05-07	1.7800	1.8100	1.7800	1.8100	+1.117%	2	1,433	+18.232%
2026-05-06	1.8000	1.8000	1.7900	1.7900	+1.705%	8	1,433	+19.553%
2026-05-05	1.7600	1.7600	1.7600	1.7600	-11.558%	1	1,428	+21.591%
2026-05-01	2.1600	2.1600	1.9900	1.9900	-7.870%	111	1,455	+7.538%
2026-04-30	1.8100	2.2400	1.8100	2.1600	-11.837%	79	1,455	-0.926%
2026-04-29	2.5100	2.5100	2.3400	2.4500	-7.895%	48	1,477	-12.653%
2026-04-28	2.6600	2.6600	2.6600	2.6600	-0.375%	50	1,476	-19.549%
2026-04-27	2.6500	2.6700	2.6000	2.6700	+1.908%	28	1,476	-19.850%
2026-04-24	2.9100	2.9100	2.6200	2.6200	-14.098%	10	1,486	-18.321%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,492	-29.836%
2026-04-21	3.1200	3.1300	3.1000	3.1000	-8.824%	14	1,501	-30.968%
2026-04-20	3.5000	3.5000	3.4000	3.4000	+1.796%	478	1,501	-37.059%
2026-04-17	3.1400	3.3400	3.0800	3.3400	-1.183%	21	1,579	-35.928%
2026-04-16	3.5000	3.5000	3.3800	3.3800	-3.429%	5	1,583	-36.686%
2026-04-15	3.5000	3.5500	3.5000	3.5000	-1.408%	3	1,586	-38.857%
2026-04-14	3.8400	3.8400	3.3500	3.5500	-19.318%	4	1,588	-39.718%
2026-04-13	4.4500	4.4500	4.4000	4.4000	-3.930%	4	1,590	-51.364%
2026-04-10	4.8000	4.8000	4.5500	4.5800	-16.271%	6	1,588	-53.275%
2026-04-09	5.3800	5.4700	5.3800	5.4700	-16.361%	6	1,584	-60.878%
2026-04-08	6.1300	6.5400	6.1300	6.5400	-30.720%	18	1,584	-67.278%
2026-04-02	9.4400	9.4400	9.4400	9.4400	+20.255%	10	1,575	-77.331%
2026-04-01	8.0500	8.0500	7.8500	7.8500	-11.299%	23	1,575	-72.739%
2026-03-31	9.8500	9.8500	8.8500	8.8500	-15.311%	21	1,576	-75.819%
2026-03-30	10.5500	10.5500	10.4500	10.4500	-7.276%	2	1,577	-79.522%
2026-03-27	10.9100	11.2700	10.7000	11.2700	+31.352%	16	1,576	-81.012%
2026-03-25	8.2000	8.5800	8.0500	8.5800	-3.051%	51	1,569	-75.058%
2026-03-24	8.8500	8.8500	8.8500	8.8500	+5.988%	96	1,527	-75.819%
2026-03-23	7.9500	8.3500	7.9500	8.3500	-13.918%	13	1,432	-74.371%
2026-03-20	9.7000	9.7000	9.7000	9.7000	+5.435%	4	1,423	-77.938%
2026-03-19	9.2000	9.2000	8.9000	9.2000	+10.180%	126	1,419	-76.739%
2026-03-18	7.7500	8.4500	7.7500	8.3500	+7.742%	166	1,337	-74.371%
2026-03-17	7.7000	7.7500	7.7000	7.7500	-7.186%	2	1,190	-72.387%
2026-03-16	9.4300	9.4300	8.3000	8.3500	-13.918%	125	1,188	-74.371%
2026-03-13	9.3500	9.7000	9.3500	9.7000	+1.571%	13	1,118	-77.938%
2026-03-12	9.5500	9.5500	9.5500	9.5500	+9.770%	10	1,118	-77.592%
2026-03-11	7.9000	8.7500	7.9000	8.7000	+5.839%	99	1,118	-75.402%
2026-03-10	8.5500	8.5500	8.2200	8.2200	-14.375%	48	1,031	-73.966%
2026-03-09	10.2500	10.3000	9.6000	9.6000	+15.663%	54	990	-77.708%
2026-03-06	8.4500	8.4500	8.3000	8.3000	+3.750%	20	958	-74.217%
2026-03-05	7.7200	8.3000	7.7200	8.0000	-1.235%	7	961	-73.250%
2026-03-04	7.8400	8.1000	7.8400	8.1000	-14.737%	43	962	-73.580%
2026-03-03	9.6000	9.6000	9.5000	9.5000	+3.261%	24	964	-77.474%
2026-03-02	9.2000	9.3000	9.2000	9.2000	-1.814%	6	949	-76.739%
2026-02-26	8.8000	9.6500	8.8000	9.3700	+7.701%	285	954	-77.161%
2026-02-25	8.8500	8.8500	8.7000	8.7000	-4.396%	2	724	-75.402%
2026-02-24	9.3200	9.3200	8.9800	9.1000	-9.722%	21	724	-76.484%
2026-02-23	10.2500	10.5500	10.0800	10.0800	+10.164%	57	710	-78.770%
2026-02-20	9.2000	9.2000	8.9500	9.1500	-9.496%	31	684	-76.612%
2026-02-19	10.2300	10.2300	10.0700	10.1100	+2.121%	3	673	-78.833%
2026-02-18	9.5000	9.9000	9.5000	9.9000	-6.604%	167	673	-78.384%
2026-02-17	11.1500	11.1500	10.6000	10.6000	-5.442%	5	559	-79.811%
2026-02-13	11.1000	11.3000	10.6000	11.2100	-2.522%	467	374	-80.910%
2026-02-12	10.3000	11.5000	10.1000	11.5000	+17.467%	38	374	-81.391%
2026-02-11	10.2200	10.2200	9.6500	9.7900	+15.448%	3	338	-78.141%
2026-02-10	8.4800	8.4800	8.4800	8.4800	-5.882%	12	336	-74.764%
2026-02-09	10.0500	10.0500	9.0100	9.0100	+2.386%	7	330	-76.249%
2026-02-06	10.3200	10.9000	8.8000	8.8000	+9.317%	105	326	-75.682%
2026-02-05	7.6000	8.0500	7.6000	8.0500	+71.277%	67	256	-73.416%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-3.093%	17	192	-54.468%
2026-01-30	4.9000	4.9000	4.8500	4.8500	-11.009%	125	190	-55.876%
2026-01-29	5.4500	5.4500	5.4500	5.4500	+12.371%	19	99	-60.734%
2026-01-28	4.6000	4.9200	4.4500	4.8500	-3.960%	46	80	-55.876%
2026-01-27	5.0000	5.0500	5.0000	5.0500	-2.132%	17	48	-57.624%
2026-01-26	5.0000	5.1600	5.0000	5.1600	+6.392%	6	31	-58.527%
2026-01-23	4.8500	4.8500	4.8500	4.8500	-24.219%	1	28	-55.876%
2026-01-21	6.4000	6.4000	6.4000	6.4000	0.000%	1	27	-66.563%
2026-01-20	5.9200	6.4000	5.9200	6.4000	+28.000%	6	26	-66.563%
2026-01-16	5.3500	5.3500	5.0000	5.0000	-7.407%	4	16	-57.200%
2026-01-15	5.4000	5.4000	5.4000	5.4000	0.000%	11	16	-60.370%
2026-01-14	5.4500	5.4500	5.4000	5.4000	+9.091%	2	5	-60.370%
2026-01-13	4.8800	4.9500	4.8800	4.9500	+10.000%	2	3	-56.768%
2026-01-12	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-52.444%