AMZN261120P00175000
AMZN Nov 20 2026 175.00 Put
optionOPRA
EODOct 6, 2026
0.21USD+5.000%(+0.01)64Vol1,434OI
AMZN261120P00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | +5.000% | 64 | 1,424 | 0.000% |
| 2026-10-05 | 0.1900 | 0.2100 | 0.1700 | 0.2000 | -16.667% | 26 | 1,427 | +5.000% |
| 2026-10-02 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | -7.692% | 28 | 1,439 | -12.500% |
| 2026-10-01 | 0.3200 | 0.3300 | 0.2600 | 0.2600 | -18.750% | 3 | 1,437 | -19.231% |
| 2026-09-30 | 0.3600 | 0.3600 | 0.3000 | 0.3200 | -3.030% | 19 | 1,434 | -34.375% |
| 2026-09-29 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -10.811% | 37 | 1,438 | -36.364% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | -11.905% | 16 | 1,438 | -43.243% |
| 2026-09-24 | 0.4200 | 0.4600 | 0.4200 | 0.4200 | +2.439% | 28 | 1,412 | -50.000% |
| 2026-09-23 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | +36.667% | 3 | 1,410 | -48.780% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -11.765% | 7 | 1,413 | -30.000% |
| 2026-09-21 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | -19.048% | 12 | 1,405 | -38.235% |
| 2026-09-18 | 0.4300 | 0.4600 | 0.3900 | 0.4200 | -12.500% | 12 | 1,405 | -50.000% |
| 2026-09-17 | 0.4800 | 0.5200 | 0.4800 | 0.4800 | -31.429% | 8 | 1,400 | -56.250% |
| 2026-09-16 | 0.5900 | 0.7000 | 0.5600 | 0.7000 | +20.690% | 11 | 1,391 | -70.000% |
| 2026-09-15 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | +16.000% | 9 | 1,387 | -63.793% |
| 2026-09-14 | 0.5100 | 0.5100 | 0.4700 | 0.5000 | +13.636% | 10 | 1,385 | -58.000% |
| 2026-09-11 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -20.000% | 1 | 1,385 | -52.273% |
| 2026-09-10 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | -1.786% | 100 | 1,294 | -61.818% |
| 2026-09-09 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | +14.286% | 10 | 1,287 | -62.500% |
| 2026-09-08 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.000% | 2 | 1,287 | -57.143% |
| 2026-09-04 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.000% | 18 | 1,285 | -57.143% |
| 2026-09-03 | 0.5100 | 0.5100 | 0.4600 | 0.4900 | -10.909% | 54 | 1,308 | -57.143% |
| 2026-09-02 | 0.5400 | 0.5500 | 0.5200 | 0.5500 | -21.429% | 136 | 1,183 | -61.818% |
| 2026-08-31 | 0.5000 | 0.7000 | 0.4800 | 0.7000 | +48.936% | 204 | 1,191 | -70.000% |
| 2026-08-28 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | -18.966% | 42 | 1,205 | -55.319% |
| 2026-08-27 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | 0.000% | 73 | 1,191 | -63.793% |
| 2026-08-26 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | +3.571% | 13 | 1,189 | -63.793% |
| 2026-08-25 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -3.448% | 3 | 1,187 | -62.500% |
| 2026-08-24 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | -9.375% | 17 | 1,186 | -63.793% |
| 2026-08-21 | 0.6200 | 0.6500 | 0.5900 | 0.6400 | +4.918% | 128 | 1,185 | -67.188% |
| 2026-08-20 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | +19.608% | 13 | 1,192 | -65.574% |
| 2026-08-19 | 0.5500 | 0.6200 | 0.4600 | 0.5100 | -7.273% | 283 | 1,205 | -58.824% |
| 2026-08-18 | 0.5400 | 0.5900 | 0.5300 | 0.5500 | -3.509% | 7 | 1,206 | -61.818% |
| 2026-08-17 | 0.5100 | 0.5700 | 0.5100 | 0.5700 | +3.636% | 7 | 1,208 | -63.158% |
| 2026-08-14 | 0.5400 | 0.5900 | 0.5300 | 0.5500 | -1.786% | 39 | 1,220 | -61.818% |
| 2026-08-13 | 0.5500 | 0.6100 | 0.5500 | 0.5600 | +1.818% | 9 | 1,220 | -62.500% |
| 2026-08-11 | 0.5400 | 0.5700 | 0.5200 | 0.5500 | +1.852% | 233 | 1,221 | -61.818% |
| 2026-08-10 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | -18.182% | 3 | 1,222 | -61.111% |
| 2026-08-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +4.762% | 250 | 1,298 | -68.182% |
| 2026-08-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 7 | 1,298 | -66.667% |
| 2026-08-04 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | +8.333% | 2 | 1,296 | -67.692% |
| 2026-08-03 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -22.078% | 16 | 1,297 | -65.000% |
| 2026-07-31 | 0.7700 | 0.8600 | 0.7300 | 0.7700 | -68.699% | 111 | 1,347 | -72.727% |
| 2026-07-30 | 2.1500 | 2.4600 | 1.9500 | 2.4600 | -9.890% | 150 | 1,274 | -91.463% |
| 2026-07-29 | 2.5000 | 2.7300 | 2.3700 | 2.7300 | +21.333% | 7 | 1,271 | -92.308% |
| 2026-07-28 | 2.3500 | 2.3500 | 2.1600 | 2.2500 | +4.651% | 17 | 1,269 | -90.667% |
| 2026-07-27 | 2.0000 | 2.2600 | 2.0000 | 2.1500 | -6.114% | 14 | 1,272 | -90.233% |
| 2026-07-24 | 2.3600 | 2.3700 | 2.1100 | 2.2900 | -9.127% | 17 | 1,274 | -90.830% |
| 2026-07-23 | 2.4000 | 2.5800 | 2.3900 | 2.5200 | +32.632% | 34 | 1,241 | -91.667% |
| 2026-07-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.604% | 1 | 1,241 | -88.947% |
| 2026-07-21 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | +0.538% | 2 | 1,241 | -88.770% |
| 2026-07-20 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -10.145% | 1 | 1,241 | -88.710% |
| 2026-07-17 | 1.9900 | 2.0700 | 1.9900 | 2.0700 | +11.892% | 248 | 1,234 | -89.855% |
| 2026-07-16 | 1.7400 | 1.8500 | 1.7200 | 1.8500 | -20.601% | 4 | 1,236 | -88.649% |
| 2026-07-14 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +7.373% | 1 | 1,236 | -90.987% |
| 2026-07-13 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -6.061% | 6 | 1,230 | -90.323% |
| 2026-07-10 | 2.2700 | 2.3300 | 2.2700 | 2.3100 | -1.702% | 188 | 1,230 | -90.909% |
| 2026-07-09 | 2.7700 | 2.7700 | 2.3500 | 2.3500 | -7.115% | 2 | 1,232 | -91.064% |
| 2026-07-08 | 2.5300 | 2.6200 | 2.5300 | 2.5300 | +8.584% | 61 | 1,216 | -91.700% |
| 2026-07-07 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -6.048% | 2 | 1,216 | -90.987% |
| 2026-07-06 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -3.125% | 1 | 1,215 | -91.532% |
| 2026-07-02 | 2.7500 | 2.7500 | 2.5600 | 2.5600 | -1.538% | 16 | 1,200 | -91.797% |
| 2026-07-01 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.412% | 1 | 1,200 | -91.923% |
| 2026-06-30 | 2.6400 | 2.7200 | 2.6400 | 2.7200 | +0.369% | 3 | 1,199 | -92.279% |
| 2026-06-29 | 3.0000 | 3.0000 | 2.6600 | 2.7100 | -21.449% | 16 | 1,198 | -92.251% |
| 2026-06-26 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -12.658% | 3 | 1,197 | -93.913% |
| 2026-06-25 | 4.0000 | 4.0000 | 3.6000 | 3.9500 | +50.190% | 87 | 1,193 | -94.684% |
| 2026-06-24 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | -15.161% | 3 | 1,193 | -92.015% |
| 2026-06-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 2 | 1,191 | -93.226% |
| 2026-06-22 | 3.3000 | 3.5000 | 3.1900 | 3.3000 | +23.596% | 80 | 1,194 | -93.636% |
| 2026-06-18 | 2.5200 | 2.6700 | 2.5100 | 2.6700 | -0.743% | 12 | 1,192 | -92.135% |
| 2026-06-17 | 2.5700 | 2.7400 | 2.4900 | 2.6900 | +16.957% | 57 | 1,200 | -92.193% |
| 2026-06-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -6.122% | 1 | 1,200 | -90.870% |
| 2026-06-15 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | -28.986% | 26 | 1,191 | -91.429% |
| 2026-06-12 | 3.5100 | 3.5100 | 3.4300 | 3.4500 | +11.650% | 10 | 1,185 | -93.913% |
| 2026-06-11 | 3.4500 | 3.4900 | 3.0900 | 3.0900 | -9.118% | 46 | 1,181 | -93.204% |
| 2026-06-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +8.280% | 7 | 1,177 | -93.824% |
| 2026-06-09 | 3.0500 | 3.1400 | 3.0500 | 3.1400 | +18.045% | 4 | 1,178 | -93.312% |
| 2026-06-08 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | -3.273% | 7 | 1,179 | -92.105% |
| 2026-06-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +21.681% | 1 | 1,178 | -92.364% |
| 2026-06-04 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -9.237% | 2 | 1,178 | -90.708% |
| 2026-06-03 | 2.3600 | 2.5000 | 2.3600 | 2.4900 | +27.041% | 19 | 1,177 | -91.566% |
| 2026-06-02 | 2.1000 | 2.1000 | 1.9600 | 1.9600 | -4.854% | 2 | 1,177 | -89.286% |
| 2026-06-01 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +17.714% | 1 | 1,177 | -89.806% |
| 2026-05-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -4.891% | 1 | 1,177 | -88.000% |
| 2026-05-28 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +1.099% | 3 | 1,177 | -88.587% |
| 2026-05-27 | 1.8300 | 1.8300 | 1.8000 | 1.8200 | -12.919% | 7 | 1,177 | -88.462% |
| 2026-05-26 | 2.0300 | 2.0900 | 2.0100 | 2.0900 | +6.091% | 4 | 1,174 | -89.952% |
| 2026-05-22 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.990% | 1 | 1,173 | -89.340% |
| 2026-05-21 | 2.1600 | 2.1600 | 2.0100 | 2.0100 | -16.250% | 5 | 1,174 | -89.552% |
| 2026-05-19 | 2.4300 | 2.4300 | 2.4000 | 2.4000 | +12.150% | 2 | 1,175 | -91.250% |
| 2026-05-14 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -2.283% | 1 | 1,174 | -90.187% |
| 2026-05-13 | 2.2200 | 2.2200 | 2.1000 | 2.1900 | -3.524% | 14 | 1,174 | -90.411% |
| 2026-05-12 | 2.2400 | 2.2900 | 2.2400 | 2.2700 | +7.075% | 12 | 1,173 | -90.749% |
| 2026-05-11 | 2.0800 | 2.1400 | 2.0600 | 2.1200 | -0.935% | 123 | 1,172 | -90.094% |
| 2026-05-08 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | -0.926% | 17 | 1,175 | -90.187% |
| 2026-05-07 | 2.0500 | 2.1800 | 2.0500 | 2.1600 | +4.348% | 18 | 1,169 | -90.278% |
| 2026-05-06 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | -1.429% | 3 | 1,166 | -89.855% |
| 2026-05-05 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | -6.667% | 5 | 1,161 | -90.000% |
| 2026-05-04 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | -5.063% | 2 | 1,160 | -90.667% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.3200 | 2.3700 | -8.140% | 4 | 1,160 | -91.139% |
| 2026-04-30 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -9.790% | 1 | 1,161 | -91.860% |
| 2026-04-29 | 2.7300 | 2.8600 | 2.7300 | 2.8600 | -4.667% | 3 | 1,160 | -92.657% |
| 2026-04-27 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | +0.334% | 220 | 1,210 | -93.000% |
| 2026-04-24 | 3.2500 | 3.2500 | 2.9900 | 2.9900 | -14.571% | 12 | 1,218 | -92.977% |
| 2026-04-23 | 3.4000 | 3.5000 | 3.3000 | 3.5000 | +0.865% | 42 | 1,251 | -94.000% |
| 2026-04-22 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -4.932% | 1 | 1,251 | -93.948% |
| 2026-04-21 | 3.6000 | 3.6500 | 3.5500 | 3.6500 | -6.410% | 112 | 1,305 | -94.247% |
| 2026-04-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 2 | 1,307 | -94.615% |
| 2026-04-17 | 3.4700 | 3.7000 | 3.4700 | 3.7000 | -9.756% | 5 | 1,310 | -94.324% |
| 2026-04-14 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | -20.388% | 2 | 1,310 | -94.878% |
| 2026-04-13 | 5.2000 | 5.2000 | 5.1200 | 5.1500 | -1.905% | 23 | 1,324 | -95.922% |
| 2026-04-10 | 5.5800 | 5.5800 | 5.2500 | 5.2500 | -15.323% | 14 | 1,324 | -96.000% |
| 2026-04-09 | 6.6100 | 6.6100 | 6.2000 | 6.2000 | -17.333% | 8 | 1,325 | -96.613% |
| 2026-04-08 | 7.0500 | 7.5000 | 7.0100 | 7.5000 | -18.033% | 13 | 1,325 | -97.200% |
| 2026-04-07 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 0.000% | 5 | 1,319 | -97.705% |
| 2026-04-06 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -15.746% | 1 | 1,314 | -97.705% |
| 2026-04-02 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +10.816% | 1 | 1,313 | -98.066% |
| 2026-04-01 | 9.4700 | 9.9000 | 9.1500 | 9.8000 | -20.325% | 50 | 1,313 | -97.857% |
| 2026-03-30 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -4.280% | 1 | 1,268 | -98.293% |
| 2026-03-27 | 12.0000 | 12.8500 | 12.0000 | 12.8500 | +33.854% | 7 | 1,268 | -98.366% |
| 2026-03-25 | 9.2000 | 9.6000 | 9.2000 | 9.6000 | -6.796% | 4 | 1,266 | -97.812% |
| 2026-03-24 | 10.2500 | 10.3000 | 10.0000 | 10.3000 | +7.292% | 8 | 1,265 | -97.961% |
| 2026-03-23 | 9.3500 | 9.6800 | 9.1000 | 9.6000 | -14.667% | 104 | 1,262 | -97.812% |
| 2026-03-20 | 10.7500 | 11.3000 | 10.7000 | 11.2500 | +6.635% | 262 | 1,214 | -98.133% |
| 2026-03-19 | 10.8900 | 10.8900 | 10.5500 | 10.5500 | +4.455% | 4 | 1,115 | -98.009% |
| 2026-03-18 | 9.3500 | 10.1000 | 9.3500 | 10.1000 | +14.124% | 112 | 1,114 | -97.921% |
| 2026-03-17 | 9.0100 | 9.0100 | 8.8500 | 8.8500 | -7.330% | 105 | 1,078 | -97.627% |
| 2026-03-16 | 10.7400 | 10.7400 | 9.5500 | 9.5500 | -15.262% | 141 | 1,036 | -97.801% |
| 2026-03-13 | 10.7500 | 11.5000 | 10.6500 | 11.2700 | +14.416% | 18 | 997 | -98.137% |
| 2026-03-11 | 9.0500 | 9.9500 | 9.0500 | 9.8500 | -10.860% | 82 | 992 | -97.868% |
| 2026-03-09 | 11.8500 | 11.8500 | 10.9000 | 11.0500 | +14.746% | 5 | 925 | -98.100% |
| 2026-03-06 | 9.9200 | 9.9200 | 9.6300 | 9.6300 | +1.905% | 3 | 945 | -97.819% |
| 2026-03-05 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +3.846% | 1 | 945 | -97.778% |
| 2026-03-04 | 9.5500 | 9.5500 | 9.1000 | 9.1000 | -15.741% | 4 | 944 | -97.692% |
| 2026-03-03 | 12.4600 | 12.4600 | 10.7500 | 10.8000 | +2.370% | 62 | 942 | -98.056% |
| 2026-03-02 | 10.8000 | 10.8000 | 10.5500 | 10.5500 | -7.780% | 9 | 918 | -98.009% |
| 2026-02-27 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +4.095% | 1 | 920 | -98.164% |
| 2026-02-26 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +8.276% | 2 | 920 | -98.089% |
| 2026-02-25 | 10.0600 | 10.1500 | 10.0500 | 10.1500 | -4.695% | 97 | 829 | -97.931% |
| 2026-02-24 | 10.5000 | 10.6500 | 10.5000 | 10.6500 | -7.952% | 81 | 829 | -98.028% |
| 2026-02-23 | 10.8500 | 11.5700 | 10.8500 | 11.5700 | +11.250% | 17 | 748 | -98.185% |
| 2026-02-20 | 10.6000 | 10.6000 | 10.3500 | 10.4000 | -10.345% | 110 | 747 | -97.981% |
| 2026-02-19 | 11.5700 | 11.6000 | 11.5000 | 11.6000 | -9.657% | 5 | 637 | -98.190% |
| 2026-02-13 | 13.0000 | 13.0000 | 12.8400 | 12.8400 | 0.000% | 454 | 186 | -98.364% |
| 2026-02-12 | 11.7000 | 13.0200 | 11.7000 | 12.8400 | +17.582% | 19 | 186 | -98.364% |
| 2026-02-11 | 10.8500 | 10.9900 | 10.8500 | 10.9200 | +3.311% | 15 | 177 | -98.077% |
| 2026-02-10 | 10.5500 | 10.6500 | 10.0800 | 10.5700 | +2.621% | 4 | 162 | -98.013% |
| 2026-02-09 | 11.2600 | 11.2600 | 10.0000 | 10.3000 | +1.478% | 10 | 158 | -97.961% |
| 2026-02-06 | 11.8500 | 12.5000 | 10.1500 | 10.1500 | +8.440% | 76 | 151 | -97.931% |
| 2026-02-05 | 9.2000 | 9.3600 | 8.6500 | 9.3600 | +49.760% | 28 | 123 | -97.756% |
| 2026-02-03 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | +8.696% | 3 | 105 | -96.640% |
| 2026-02-02 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.361% | 1 | 102 | -96.348% |
| 2026-01-29 | 5.9600 | 6.3500 | 5.9500 | 5.9500 | +7.207% | 69 | 102 | -96.471% |
| 2026-01-28 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | -8.416% | 11 | 33 | -96.216% |
| 2026-01-27 | 6.0500 | 6.0600 | 6.0500 | 6.0600 | -7.622% | 20 | 23 | -96.535% |
| 2026-01-22 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -9.392% | 5 | 14 | -96.799% |
| 2026-01-20 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +24.828% | 1 | 9 | -97.099% |
| 2026-01-16 | 5.9000 | 5.9500 | 5.8000 | 5.8000 | +3.571% | 4 | 4 | -96.379% |
| 2026-01-13 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | +9.804% | 2 | 4 | -96.250% |
| 2026-01-12 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 0.000% | 2 | 2 | -95.882% |