AMZN261120P00170000
AMZN Nov 20 2026 170.00 Put
optionOPRA
EODOct 6, 2026
0.17USD+6.250%(+0.01)10Vol1,688OI
AMZN261120P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 10 | 1,678 | 0.000% |
| 2026-10-05 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | -20.000% | 29 | 1,656 | +6.250% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.1900 | 0.2000 | -9.091% | 11 | 1,650 | -15.000% |
| 2026-10-01 | 0.2500 | 0.2700 | 0.2000 | 0.2200 | 0.000% | 24 | 1,633 | -22.727% |
| 2026-09-30 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | -18.519% | 19 | 1,623 | -22.727% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 10 | 1,626 | -37.037% |
| 2026-09-28 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -3.333% | 32 | 1,605 | -41.379% |
| 2026-09-25 | 0.3800 | 0.3800 | 0.2900 | 0.3000 | -6.250% | 16 | 1,595 | -43.333% |
| 2026-09-23 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -13.514% | 6 | 1,592 | -46.875% |
| 2026-09-22 | 0.2800 | 0.3700 | 0.2800 | 0.3700 | +19.355% | 3 | 1,593 | -54.054% |
| 2026-09-21 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | -6.061% | 82 | 1,562 | -45.161% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -13.158% | 3 | 1,565 | -48.485% |
| 2026-09-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 2 | 1,566 | -55.263% |
| 2026-09-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 1,567 | -62.222% |
| 2026-09-15 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | +15.385% | 10 | 1,570 | -62.222% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.3600 | 0.3900 | +11.429% | 37 | 1,543 | -56.410% |
| 2026-09-11 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | -16.667% | 3 | 1,544 | -51.429% |
| 2026-09-10 | 0.4900 | 0.4900 | 0.4200 | 0.4200 | -10.638% | 16 | 1,554 | -59.524% |
| 2026-09-09 | 0.4300 | 0.4700 | 0.4000 | 0.4700 | +23.684% | 7 | 1,557 | -63.830% |
| 2026-09-08 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -5.000% | 8 | 1,549 | -55.263% |
| 2026-09-04 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | +2.564% | 28 | 1,547 | -57.500% |
| 2026-09-03 | 0.4100 | 0.4100 | 0.3600 | 0.3900 | -17.021% | 21 | 1,538 | -56.410% |
| 2026-09-01 | 0.5000 | 0.5000 | 0.4400 | 0.4700 | +6.818% | 7 | 1,537 | -63.830% |
| 2026-08-31 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | +12.821% | 13 | 1,525 | -61.364% |
| 2026-08-28 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | -11.364% | 98 | 1,544 | -56.410% |
| 2026-08-27 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | +2.326% | 26 | 1,519 | -61.364% |
| 2026-08-26 | 0.4600 | 0.5100 | 0.4300 | 0.4300 | -8.511% | 27 | 1,519 | -60.465% |
| 2026-08-25 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -2.083% | 4 | 1,516 | -63.830% |
| 2026-08-24 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | -5.882% | 6 | 1,511 | -64.583% |
| 2026-08-21 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | +4.082% | 6 | 1,510 | -66.667% |
| 2026-08-20 | 0.4700 | 0.5000 | 0.4400 | 0.4900 | +28.947% | 7 | 1,507 | -65.306% |
| 2026-08-19 | 0.4600 | 0.4700 | 0.3800 | 0.3800 | -19.149% | 295 | 1,570 | -55.263% |
| 2026-08-18 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | +9.302% | 29 | 1,552 | -63.830% |
| 2026-08-14 | 0.4100 | 0.4800 | 0.4100 | 0.4300 | -14.000% | 9 | 1,560 | -60.465% |
| 2026-08-13 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | +16.279% | 7 | 1,556 | -66.000% |
| 2026-08-12 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | -10.417% | 5 | 1,558 | -60.465% |
| 2026-08-11 | 0.3800 | 0.4900 | 0.3800 | 0.4800 | +4.348% | 206 | 1,556 | -64.583% |
| 2026-08-10 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 1,557 | -63.043% |
| 2026-08-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -11.321% | 1 | 1,558 | -63.830% |
| 2026-08-06 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | -5.357% | 8 | 1,556 | -67.925% |
| 2026-08-05 | 0.5000 | 0.5900 | 0.5000 | 0.5600 | +1.818% | 28 | 1,534 | -69.643% |
| 2026-08-04 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | +10.000% | 41 | 1,535 | -69.091% |
| 2026-08-03 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | -21.875% | 3 | 1,537 | -66.000% |
| 2026-07-31 | 0.7500 | 0.7700 | 0.6000 | 0.6400 | -62.791% | 37 | 1,542 | -73.437% |
| 2026-07-30 | 1.7000 | 1.7200 | 1.5800 | 1.7200 | -11.340% | 108 | 1,520 | -90.116% |
| 2026-07-29 | 2.0200 | 2.0200 | 1.8100 | 1.9400 | +10.857% | 23 | 1,519 | -91.237% |
| 2026-07-28 | 1.9300 | 1.9300 | 1.7500 | 1.7500 | -0.568% | 6 | 1,520 | -90.286% |
| 2026-07-27 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | -4.348% | 10 | 1,515 | -90.341% |
| 2026-07-24 | 2.0000 | 2.0200 | 1.7000 | 1.8400 | -14.019% | 78 | 1,493 | -90.761% |
| 2026-07-23 | 2.0100 | 2.1400 | 2.0100 | 2.1400 | +42.667% | 5 | 1,489 | -92.056% |
| 2026-07-21 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | +2.041% | 28 | 1,473 | -88.667% |
| 2026-07-20 | 1.6500 | 1.6500 | 1.4700 | 1.4700 | -11.976% | 5 | 1,471 | -88.435% |
| 2026-07-17 | 1.6900 | 1.7300 | 1.6500 | 1.6700 | +14.384% | 248 | 1,471 | -89.820% |
| 2026-07-15 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -18.889% | 1 | 1,471 | -88.356% |
| 2026-07-13 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | -4.762% | 11 | 1,471 | -90.556% |
| 2026-07-10 | 1.9200 | 1.9300 | 1.8900 | 1.8900 | -11.682% | 188 | 1,471 | -91.005% |
| 2026-07-09 | 2.1700 | 2.2000 | 2.1200 | 2.1400 | +2.885% | 68 | 1,477 | -92.056% |
| 2026-07-08 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 1 | 1,476 | -91.827% |
| 2026-07-06 | 2.1100 | 2.1100 | 2.0800 | 2.0800 | -2.804% | 2 | 1,476 | -91.827% |
| 2026-07-02 | 2.2000 | 2.2000 | 2.0800 | 2.1400 | +0.469% | 52 | 1,472 | -92.056% |
| 2026-07-01 | 2.1700 | 2.1700 | 2.1300 | 2.1300 | -8.584% | 5 | 1,468 | -92.019% |
| 2026-06-29 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -27.864% | 30 | 1,438 | -92.704% |
| 2026-06-26 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | +10.239% | 2 | 1,438 | -94.737% |
| 2026-06-25 | 2.8100 | 3.2500 | 2.8100 | 2.9300 | +37.559% | 87 | 1,434 | -94.198% |
| 2026-06-24 | 2.4500 | 2.4500 | 2.1300 | 2.1300 | -15.476% | 4 | 1,433 | -92.019% |
| 2026-06-23 | 2.6100 | 2.6100 | 2.5200 | 2.5200 | -10.000% | 2 | 1,433 | -93.254% |
| 2026-06-22 | 2.3700 | 2.8000 | 2.3100 | 2.8000 | +29.032% | 8 | 1,433 | -93.929% |
| 2026-06-18 | 2.4400 | 2.4400 | 2.1700 | 2.1700 | 0.000% | 19 | 1,431 | -92.166% |
| 2026-06-17 | 2.1800 | 2.2600 | 2.1000 | 2.1700 | +10.714% | 59 | 1,423 | -92.166% |
| 2026-06-16 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -3.448% | 1 | 1,423 | -91.327% |
| 2026-06-15 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -27.240% | 1 | 1,423 | -91.626% |
| 2026-06-12 | 2.8700 | 2.8700 | 2.7900 | 2.7900 | +6.084% | 5 | 1,418 | -93.907% |
| 2026-06-11 | 2.8700 | 2.9500 | 2.6300 | 2.6300 | -7.394% | 40 | 1,415 | -93.536% |
| 2026-06-10 | 2.5700 | 2.8800 | 2.5700 | 2.8400 | +8.812% | 103 | 1,421 | -94.014% |
| 2026-06-09 | 2.2100 | 2.6100 | 2.1900 | 2.6100 | +33.163% | 25 | 1,424 | -93.487% |
| 2026-06-05 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | +4.255% | 6 | 1,424 | -91.327% |
| 2026-06-04 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | -14.545% | 3 | 1,424 | -90.957% |
| 2026-06-03 | 1.9600 | 2.2000 | 1.9600 | 2.2000 | +20.219% | 34 | 1,425 | -92.273% |
| 2026-06-02 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +4.571% | 4 | 1,425 | -90.710% |
| 2026-06-01 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | +18.243% | 11 | 1,414 | -90.286% |
| 2026-05-29 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -7.500% | 5 | 1,414 | -88.514% |
| 2026-05-27 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -4.192% | 3 | 1,413 | -89.375% |
| 2026-05-26 | 1.6500 | 1.7300 | 1.6500 | 1.6700 | +0.602% | 20 | 1,396 | -89.820% |
| 2026-05-22 | 1.6100 | 1.6700 | 1.5900 | 1.6600 | -5.682% | 26 | 1,396 | -89.759% |
| 2026-05-21 | 1.8200 | 1.8200 | 1.6900 | 1.7600 | -3.825% | 8 | 1,390 | -90.341% |
| 2026-05-20 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | -7.107% | 8 | 1,383 | -90.710% |
| 2026-05-19 | 2.0200 | 2.0200 | 1.9600 | 1.9700 | +4.233% | 9 | 1,374 | -91.371% |
| 2026-05-18 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -11.268% | 4 | 1,374 | -91.005% |
| 2026-05-15 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +10.363% | 4 | 1,374 | -92.019% |
| 2026-05-14 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +6.630% | 4 | 1,374 | -91.192% |
| 2026-05-13 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | -8.122% | 4 | 1,371 | -90.608% |
| 2026-05-12 | 1.9400 | 2.0000 | 1.9300 | 1.9700 | +7.065% | 190 | 1,422 | -91.371% |
| 2026-05-11 | 1.8000 | 1.8500 | 1.7700 | 1.8400 | +2.793% | 27 | 1,435 | -90.761% |
| 2026-05-08 | 1.8700 | 1.8700 | 1.7900 | 1.7900 | -1.105% | 15 | 1,433 | -90.503% |
| 2026-05-07 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | +1.117% | 2 | 1,433 | -90.608% |
| 2026-05-06 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | +1.705% | 8 | 1,428 | -90.503% |
| 2026-05-05 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -11.558% | 1 | 1,429 | -90.341% |
| 2026-05-01 | 2.1600 | 2.1600 | 1.9900 | 1.9900 | -7.870% | 111 | 1,455 | -91.457% |
| 2026-04-30 | 1.8100 | 2.2400 | 1.8100 | 2.1600 | -11.837% | 79 | 1,477 | -92.130% |
| 2026-04-29 | 2.5100 | 2.5100 | 2.3400 | 2.4500 | -7.895% | 48 | 1,476 | -93.061% |
| 2026-04-28 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -0.375% | 50 | 1,476 | -93.609% |
| 2026-04-27 | 2.6500 | 2.6700 | 2.6000 | 2.6700 | +1.908% | 28 | 1,486 | -93.633% |
| 2026-04-24 | 2.9100 | 2.9100 | 2.6200 | 2.6200 | -14.098% | 10 | 1,492 | -93.511% |
| 2026-04-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 1 | 1,493 | -94.426% |
| 2026-04-21 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | -8.824% | 14 | 1,501 | -94.516% |
| 2026-04-20 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | +1.796% | 478 | 1,579 | -95.000% |
| 2026-04-17 | 3.1400 | 3.3400 | 3.0800 | 3.3400 | -1.183% | 21 | 1,583 | -94.910% |
| 2026-04-16 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | -3.429% | 5 | 1,586 | -94.970% |
| 2026-04-15 | 3.5000 | 3.5500 | 3.5000 | 3.5000 | -1.408% | 3 | 1,588 | -95.143% |
| 2026-04-14 | 3.8400 | 3.8400 | 3.3500 | 3.5500 | -19.318% | 4 | 1,590 | -95.211% |
| 2026-04-13 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -3.930% | 4 | 1,588 | -96.136% |
| 2026-04-10 | 4.8000 | 4.8000 | 4.5500 | 4.5800 | -16.271% | 6 | 1,588 | -96.288% |
| 2026-04-09 | 5.3800 | 5.4700 | 5.3800 | 5.4700 | -16.361% | 6 | 1,584 | -96.892% |
| 2026-04-08 | 6.1300 | 6.5400 | 6.1300 | 6.5400 | -30.720% | 18 | 1,584 | -97.401% |
| 2026-04-02 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +20.255% | 10 | 1,575 | -98.199% |
| 2026-04-01 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | -11.299% | 23 | 1,575 | -97.834% |
| 2026-03-31 | 9.8500 | 9.8500 | 8.8500 | 8.8500 | -15.311% | 21 | 1,576 | -98.079% |
| 2026-03-30 | 10.5500 | 10.5500 | 10.4500 | 10.4500 | -7.276% | 2 | 1,577 | -98.373% |
| 2026-03-27 | 10.9100 | 11.2700 | 10.7000 | 11.2700 | +31.352% | 16 | 1,576 | -98.492% |
| 2026-03-25 | 8.2000 | 8.5800 | 8.0500 | 8.5800 | -3.051% | 51 | 1,569 | -98.019% |
| 2026-03-24 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +5.988% | 96 | 1,527 | -98.079% |
| 2026-03-23 | 7.9500 | 8.3500 | 7.9500 | 8.3500 | -13.918% | 13 | 1,432 | -97.964% |
| 2026-03-20 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.435% | 4 | 1,423 | -98.247% |
| 2026-03-19 | 9.2000 | 9.2000 | 8.9000 | 9.2000 | +10.180% | 126 | 1,419 | -98.152% |
| 2026-03-18 | 7.7500 | 8.4500 | 7.7500 | 8.3500 | +7.742% | 166 | 1,337 | -97.964% |
| 2026-03-17 | 7.7000 | 7.7500 | 7.7000 | 7.7500 | -7.186% | 2 | 1,190 | -97.806% |
| 2026-03-16 | 9.4300 | 9.4300 | 8.3000 | 8.3500 | -13.918% | 125 | 1,188 | -97.964% |
| 2026-03-13 | 9.3500 | 9.7000 | 9.3500 | 9.7000 | +1.571% | 13 | 1,118 | -98.247% |
| 2026-03-12 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +9.770% | 10 | 1,118 | -98.220% |
| 2026-03-11 | 7.9000 | 8.7500 | 7.9000 | 8.7000 | +5.839% | 99 | 1,118 | -98.046% |
| 2026-03-10 | 8.5500 | 8.5500 | 8.2200 | 8.2200 | -14.375% | 48 | 1,031 | -97.932% |
| 2026-03-09 | 10.2500 | 10.3000 | 9.6000 | 9.6000 | +15.663% | 54 | 990 | -98.229% |
| 2026-03-06 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | +3.750% | 20 | 958 | -97.952% |
| 2026-03-05 | 7.7200 | 8.3000 | 7.7200 | 8.0000 | -1.235% | 7 | 961 | -97.875% |
| 2026-03-04 | 7.8400 | 8.1000 | 7.8400 | 8.1000 | -14.737% | 43 | 962 | -97.901% |
| 2026-03-03 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | +3.261% | 24 | 964 | -98.211% |
| 2026-03-02 | 9.2000 | 9.3000 | 9.2000 | 9.2000 | -1.814% | 6 | 949 | -98.152% |
| 2026-02-26 | 8.8000 | 9.6500 | 8.8000 | 9.3700 | +7.701% | 285 | 954 | -98.186% |
| 2026-02-25 | 8.8500 | 8.8500 | 8.7000 | 8.7000 | -4.396% | 2 | 724 | -98.046% |
| 2026-02-24 | 9.3200 | 9.3200 | 8.9800 | 9.1000 | -9.722% | 21 | 724 | -98.132% |
| 2026-02-23 | 10.2500 | 10.5500 | 10.0800 | 10.0800 | +10.164% | 57 | 710 | -98.313% |
| 2026-02-20 | 9.2000 | 9.2000 | 8.9500 | 9.1500 | -9.496% | 31 | 684 | -98.142% |
| 2026-02-19 | 10.2300 | 10.2300 | 10.0700 | 10.1100 | +2.121% | 3 | 673 | -98.318% |
| 2026-02-18 | 9.5000 | 9.9000 | 9.5000 | 9.9000 | -6.604% | 167 | 673 | -98.283% |
| 2026-02-17 | 11.1500 | 11.1500 | 10.6000 | 10.6000 | -5.442% | 5 | 559 | -98.396% |
| 2026-02-13 | 11.1000 | 11.3000 | 10.6000 | 11.2100 | -2.522% | 467 | 374 | -98.483% |
| 2026-02-12 | 10.3000 | 11.5000 | 10.1000 | 11.5000 | +17.467% | 38 | 374 | -98.522% |
| 2026-02-11 | 10.2200 | 10.2200 | 9.6500 | 9.7900 | +15.448% | 3 | 338 | -98.264% |
| 2026-02-10 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -5.882% | 12 | 336 | -97.995% |
| 2026-02-09 | 10.0500 | 10.0500 | 9.0100 | 9.0100 | +2.386% | 7 | 330 | -98.113% |
| 2026-02-06 | 10.3200 | 10.9000 | 8.8000 | 8.8000 | +9.317% | 105 | 326 | -98.068% |
| 2026-02-05 | 7.6000 | 8.0500 | 7.6000 | 8.0500 | +71.277% | 67 | 256 | -97.888% |
| 2026-02-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.093% | 17 | 192 | -96.383% |
| 2026-01-30 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -11.009% | 125 | 190 | -96.495% |
| 2026-01-29 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +12.371% | 19 | 99 | -96.881% |
| 2026-01-28 | 4.6000 | 4.9200 | 4.4500 | 4.8500 | -3.960% | 46 | 80 | -96.495% |
| 2026-01-27 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | -2.132% | 17 | 48 | -96.634% |
| 2026-01-26 | 5.0000 | 5.1600 | 5.0000 | 5.1600 | +6.392% | 6 | 31 | -96.705% |
| 2026-01-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -24.219% | 1 | 28 | -96.495% |
| 2026-01-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 27 | -97.344% |
| 2026-01-20 | 5.9200 | 6.4000 | 5.9200 | 6.4000 | +28.000% | 6 | 26 | -97.344% |
| 2026-01-16 | 5.3500 | 5.3500 | 5.0000 | 5.0000 | -7.407% | 4 | 16 | -96.600% |
| 2026-01-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 11 | 16 | -96.852% |
| 2026-01-14 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +9.091% | 2 | 5 | -96.852% |
| 2026-01-13 | 4.8800 | 4.9500 | 4.8800 | 4.9500 | +10.000% | 2 | 3 | -96.566% |
| 2026-01-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 1 | -96.222% |