Dark

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

EOD

Aug 20, 2026

0.4900+28.947%(+0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4700	0.5000	0.4400	0.4900	+28.947%	7	1,510	0.000%
2026-08-19	0.4600	0.4700	0.3800	0.3800	-19.149%	295	1,507	+28.947%
2026-08-18	0.4600	0.4700	0.4600	0.4700	+9.302%	29	1,570	+4.255%
2026-08-14	0.4100	0.4800	0.4100	0.4300	-14.000%	9	1,557	+13.953%
2026-08-13	0.4700	0.5000	0.4700	0.5000	+16.279%	7	1,556	-2.000%
2026-08-12	0.4100	0.4300	0.4000	0.4300	-10.417%	5	1,556	+13.953%
2026-08-11	0.3800	0.4900	0.3800	0.4800	+4.348%	206	1,558	+2.083%
2026-08-10	0.4600	0.4600	0.4600	0.4600	-2.128%	1	1,556	+6.522%
2026-08-07	0.4700	0.4700	0.4700	0.4700	-11.321%	1	1,557	+4.255%
2026-08-06	0.5400	0.5500	0.5300	0.5300	-5.357%	8	1,558	-7.547%
2026-08-05	0.5000	0.5900	0.5000	0.5600	+1.818%	28	1,556	-12.500%
2026-08-04	0.5700	0.5700	0.5400	0.5500	+10.000%	41	1,534	-10.909%
2026-08-03	0.5300	0.5300	0.4900	0.5000	-21.875%	3	1,535	-2.000%
2026-07-31	0.7500	0.7700	0.6000	0.6400	-62.791%	37	1,537	-23.438%
2026-07-30	1.7000	1.7200	1.5800	1.7200	-11.340%	108	1,542	-71.512%
2026-07-29	2.0200	2.0200	1.8100	1.9400	+10.857%	23	1,520	-74.742%
2026-07-28	1.9300	1.9300	1.7500	1.7500	-0.568%	6	1,519	-72.000%
2026-07-27	1.8300	1.8300	1.7600	1.7600	-4.348%	10	1,520	-72.159%
2026-07-24	2.0000	2.0200	1.7000	1.8400	-14.019%	78	1,515	-73.370%
2026-07-23	2.0100	2.1400	2.0100	2.1400	+42.667%	5	1,493	-77.103%
2026-07-21	1.4900	1.5000	1.4900	1.5000	+2.041%	28	1,489	-67.333%
2026-07-20	1.6500	1.6500	1.4700	1.4700	-11.976%	5	1,473	-66.667%
2026-07-17	1.6900	1.7300	1.6500	1.6700	+14.384%	248	1,471	-70.659%
2026-07-15	1.4600	1.4600	1.4600	1.4600	-18.889%	1	1,471	-66.438%
2026-07-13	1.8300	1.8300	1.8000	1.8000	-4.762%	11	1,471	-72.778%
2026-07-10	1.9200	1.9300	1.8900	1.8900	-11.682%	188	1,471	-74.074%
2026-07-09	2.1700	2.2000	2.1200	2.1400	+2.885%	68	1,471	-77.103%
2026-07-08	2.0800	2.0800	2.0800	2.0800	0.000%	1	1,477	-76.442%
2026-07-06	2.1100	2.1100	2.0800	2.0800	-2.804%	2	1,476	-76.442%
2026-07-02	2.2000	2.2000	2.0800	2.1400	+0.469%	52	1,472	-77.103%
2026-07-01	2.1700	2.1700	2.1300	2.1300	-8.584%	5	1,472	-76.995%
2026-06-29	2.3300	2.3300	2.3300	2.3300	-27.864%	30	1,468	-78.970%
2026-06-26	3.2600	3.2600	3.2300	3.2300	+10.239%	2	1,438	-84.830%
2026-06-25	2.8100	3.2500	2.8100	2.9300	+37.559%	87	1,438	-83.276%
2026-06-24	2.4500	2.4500	2.1300	2.1300	-15.476%	4	1,434	-76.995%
2026-06-23	2.6100	2.6100	2.5200	2.5200	-10.000%	2	1,433	-80.556%
2026-06-22	2.3700	2.8000	2.3100	2.8000	+29.032%	8	1,433	-82.500%
2026-06-18	2.4400	2.4400	2.1700	2.1700	0.000%	19	1,431	-77.419%
2026-06-17	2.1800	2.2600	2.1000	2.1700	+10.714%	59	1,431	-77.419%
2026-06-16	1.9600	1.9600	1.9600	1.9600	-3.448%	1	1,423	-75.000%
2026-06-15	2.0300	2.0300	2.0300	2.0300	-27.240%	1	1,423	-75.862%
2026-06-12	2.8700	2.8700	2.7900	2.7900	+6.084%	5	1,423	-82.437%
2026-06-11	2.8700	2.9500	2.6300	2.6300	-7.394%	40	1,418	-81.369%
2026-06-10	2.5700	2.8800	2.5700	2.8400	+8.812%	103	1,415	-82.746%
2026-06-09	2.2100	2.6100	2.1900	2.6100	+33.163%	25	1,421	-81.226%
2026-06-05	1.9000	1.9600	1.9000	1.9600	+4.255%	6	1,424	-75.000%
2026-06-04	1.9400	1.9400	1.8800	1.8800	-14.545%	3	1,424	-73.936%
2026-06-03	1.9600	2.2000	1.9600	2.2000	+20.219%	34	1,424	-77.727%
2026-06-02	1.8300	1.8300	1.8300	1.8300	+4.571%	4	1,425	-73.224%
2026-06-01	1.6000	1.7500	1.6000	1.7500	+18.243%	11	1,425	-72.000%
2026-05-29	1.4800	1.4800	1.4800	1.4800	-7.500%	5	1,414	-66.892%
2026-05-27	1.6500	1.6500	1.6000	1.6000	-4.192%	3	1,414	-69.375%
2026-05-26	1.6500	1.7300	1.6500	1.6700	+0.602%	20	1,413	-70.659%
2026-05-22	1.6100	1.6700	1.5900	1.6600	-5.682%	26	1,396	-70.482%
2026-05-21	1.8200	1.8200	1.6900	1.7600	-3.825%	8	1,390	-72.159%
2026-05-20	1.8200	1.8300	1.8200	1.8300	-7.107%	8	1,390	-73.224%
2026-05-19	2.0200	2.0200	1.9600	1.9700	+4.233%	9	1,374	-75.127%
2026-05-18	1.8900	1.8900	1.8900	1.8900	-11.268%	4	1,374	-74.074%
2026-05-15	2.1300	2.1300	2.1300	2.1300	+10.363%	4	1,374	-76.995%
2026-05-14	1.9300	1.9300	1.9300	1.9300	+6.630%	4	1,374	-74.611%
2026-05-13	1.8200	1.8200	1.8100	1.8100	-8.122%	4	1,422	-72.928%
2026-05-12	1.9400	2.0000	1.9300	1.9700	+7.065%	190	1,422	-75.127%
2026-05-11	1.8000	1.8500	1.7700	1.8400	+2.793%	27	1,422	-73.370%
2026-05-08	1.8700	1.8700	1.7900	1.7900	-1.105%	15	1,435	-72.626%
2026-05-07	1.7800	1.8100	1.7800	1.8100	+1.117%	2	1,433	-72.928%
2026-05-06	1.8000	1.8000	1.7900	1.7900	+1.705%	8	1,433	-72.626%
2026-05-05	1.7600	1.7600	1.7600	1.7600	-11.558%	1	1,428	-72.159%
2026-05-01	2.1600	2.1600	1.9900	1.9900	-7.870%	111	1,455	-75.377%
2026-04-30	1.8100	2.2400	1.8100	2.1600	-11.837%	79	1,455	-77.315%
2026-04-29	2.5100	2.5100	2.3400	2.4500	-7.895%	48	1,477	-80.000%
2026-04-28	2.6600	2.6600	2.6600	2.6600	-0.375%	50	1,476	-81.579%
2026-04-27	2.6500	2.6700	2.6000	2.6700	+1.908%	28	1,476	-81.648%
2026-04-24	2.9100	2.9100	2.6200	2.6200	-14.098%	10	1,486	-81.298%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-1.613%	1	1,492	-83.934%
2026-04-21	3.1200	3.1300	3.1000	3.1000	-8.824%	14	1,501	-84.194%
2026-04-20	3.5000	3.5000	3.4000	3.4000	+1.796%	478	1,501	-85.588%
2026-04-17	3.1400	3.3400	3.0800	3.3400	-1.183%	21	1,579	-85.329%
2026-04-16	3.5000	3.5000	3.3800	3.3800	-3.429%	5	1,583	-85.503%
2026-04-15	3.5000	3.5500	3.5000	3.5000	-1.408%	3	1,586	-86.000%
2026-04-14	3.8400	3.8400	3.3500	3.5500	-19.318%	4	1,588	-86.197%
2026-04-13	4.4500	4.4500	4.4000	4.4000	-3.930%	4	1,590	-88.864%
2026-04-10	4.8000	4.8000	4.5500	4.5800	-16.271%	6	1,588	-89.301%
2026-04-09	5.3800	5.4700	5.3800	5.4700	-16.361%	6	1,584	-91.042%
2026-04-08	6.1300	6.5400	6.1300	6.5400	-30.720%	18	1,584	-92.508%
2026-04-02	9.4400	9.4400	9.4400	9.4400	+20.255%	10	1,575	-94.809%
2026-04-01	8.0500	8.0500	7.8500	7.8500	-11.299%	23	1,575	-93.758%
2026-03-31	9.8500	9.8500	8.8500	8.8500	-15.311%	21	1,576	-94.463%
2026-03-30	10.5500	10.5500	10.4500	10.4500	-7.276%	2	1,577	-95.311%
2026-03-27	10.9100	11.2700	10.7000	11.2700	+31.352%	16	1,576	-95.652%
2026-03-25	8.2000	8.5800	8.0500	8.5800	-3.051%	51	1,569	-94.289%
2026-03-24	8.8500	8.8500	8.8500	8.8500	+5.988%	96	1,527	-94.463%
2026-03-23	7.9500	8.3500	7.9500	8.3500	-13.918%	13	1,432	-94.132%
2026-03-20	9.7000	9.7000	9.7000	9.7000	+5.435%	4	1,423	-94.948%
2026-03-19	9.2000	9.2000	8.9000	9.2000	+10.180%	126	1,419	-94.674%
2026-03-18	7.7500	8.4500	7.7500	8.3500	+7.742%	166	1,337	-94.132%
2026-03-17	7.7000	7.7500	7.7000	7.7500	-7.186%	2	1,190	-93.677%
2026-03-16	9.4300	9.4300	8.3000	8.3500	-13.918%	125	1,188	-94.132%
2026-03-13	9.3500	9.7000	9.3500	9.7000	+1.571%	13	1,118	-94.948%
2026-03-12	9.5500	9.5500	9.5500	9.5500	+9.770%	10	1,118	-94.869%
2026-03-11	7.9000	8.7500	7.9000	8.7000	+5.839%	99	1,118	-94.368%
2026-03-10	8.5500	8.5500	8.2200	8.2200	-14.375%	48	1,031	-94.039%
2026-03-09	10.2500	10.3000	9.6000	9.6000	+15.663%	54	990	-94.896%
2026-03-06	8.4500	8.4500	8.3000	8.3000	+3.750%	20	958	-94.096%
2026-03-05	7.7200	8.3000	7.7200	8.0000	-1.235%	7	961	-93.875%
2026-03-04	7.8400	8.1000	7.8400	8.1000	-14.737%	43	962	-93.951%
2026-03-03	9.6000	9.6000	9.5000	9.5000	+3.261%	24	964	-94.842%
2026-03-02	9.2000	9.3000	9.2000	9.2000	-1.814%	6	949	-94.674%
2026-02-26	8.8000	9.6500	8.8000	9.3700	+7.701%	285	954	-94.771%
2026-02-25	8.8500	8.8500	8.7000	8.7000	-4.396%	2	724	-94.368%
2026-02-24	9.3200	9.3200	8.9800	9.1000	-9.722%	21	724	-94.615%
2026-02-23	10.2500	10.5500	10.0800	10.0800	+10.164%	57	710	-95.139%
2026-02-20	9.2000	9.2000	8.9500	9.1500	-9.496%	31	684	-94.645%
2026-02-19	10.2300	10.2300	10.0700	10.1100	+2.121%	3	673	-95.153%
2026-02-18	9.5000	9.9000	9.5000	9.9000	-6.604%	167	673	-95.051%
2026-02-17	11.1500	11.1500	10.6000	10.6000	-5.442%	5	559	-95.377%
2026-02-13	11.1000	11.3000	10.6000	11.2100	-2.522%	467	374	-95.629%
2026-02-12	10.3000	11.5000	10.1000	11.5000	+17.467%	38	374	-95.739%
2026-02-11	10.2200	10.2200	9.6500	9.7900	+15.448%	3	338	-94.995%
2026-02-10	8.4800	8.4800	8.4800	8.4800	-5.882%	12	336	-94.222%
2026-02-09	10.0500	10.0500	9.0100	9.0100	+2.386%	7	330	-94.562%
2026-02-06	10.3200	10.9000	8.8000	8.8000	+9.317%	105	326	-94.432%
2026-02-05	7.6000	8.0500	7.6000	8.0500	+71.277%	67	256	-93.913%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-3.093%	17	192	-89.574%
2026-01-30	4.9000	4.9000	4.8500	4.8500	-11.009%	125	190	-89.897%
2026-01-29	5.4500	5.4500	5.4500	5.4500	+12.371%	19	99	-91.009%
2026-01-28	4.6000	4.9200	4.4500	4.8500	-3.960%	46	80	-89.897%
2026-01-27	5.0000	5.0500	5.0000	5.0500	-2.132%	17	48	-90.297%
2026-01-26	5.0000	5.1600	5.0000	5.1600	+6.392%	6	31	-90.504%
2026-01-23	4.8500	4.8500	4.8500	4.8500	-24.219%	1	28	-89.897%
2026-01-21	6.4000	6.4000	6.4000	6.4000	0.000%	1	27	-92.344%
2026-01-20	5.9200	6.4000	5.9200	6.4000	+28.000%	6	26	-92.344%
2026-01-16	5.3500	5.3500	5.0000	5.0000	-7.407%	4	16	-90.200%
2026-01-15	5.4000	5.4000	5.4000	5.4000	0.000%	11	16	-90.926%
2026-01-14	5.4500	5.4500	5.4000	5.4000	+9.091%	2	5	-90.926%
2026-01-13	4.8800	4.9500	4.8800	4.9500	+10.000%	2	3	-90.101%
2026-01-12	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-89.111%