Dark

AMZN20261120P175
AMZN Nov 20 2026 175.00 Put (AMZN261120P00175000)
option OPRA

EOD

Aug 20, 2026

0.6100+19.608%(+0.1000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6100	0.6100	0.5900	0.6100	+19.608%	13	1,185	0.000%
2026-08-19	0.5500	0.6200	0.4600	0.5100	-7.273%	283	1,192	+19.608%
2026-08-18	0.5400	0.5900	0.5300	0.5500	-3.509%	7	1,205	+10.909%
2026-08-17	0.5100	0.5700	0.5100	0.5700	+3.636%	7	1,206	+7.018%
2026-08-14	0.5400	0.5900	0.5300	0.5500	-1.786%	39	1,208	+10.909%
2026-08-13	0.5500	0.6100	0.5500	0.5600	+1.818%	9	1,220	+8.929%
2026-08-11	0.5400	0.5700	0.5200	0.5500	+1.852%	233	1,220	+10.909%
2026-08-10	0.5300	0.5400	0.5300	0.5400	-18.182%	3	1,221	+12.963%
2026-08-06	0.6600	0.6600	0.6600	0.6600	+4.762%	250	1,222	-7.576%
2026-08-05	0.6300	0.6300	0.6300	0.6300	-3.077%	7	1,298	-3.175%
2026-08-04	0.6900	0.6900	0.6500	0.6500	+8.333%	2	1,298	-6.154%
2026-08-03	0.6100	0.6100	0.6000	0.6000	-22.078%	16	1,296	+1.667%
2026-07-31	0.7700	0.8600	0.7300	0.7700	-68.699%	111	1,297	-20.779%
2026-07-30	2.1500	2.4600	1.9500	2.4600	-9.890%	150	1,347	-75.203%
2026-07-29	2.5000	2.7300	2.3700	2.7300	+21.333%	7	1,274	-77.656%
2026-07-28	2.3500	2.3500	2.1600	2.2500	+4.651%	17	1,271	-72.889%
2026-07-27	2.0000	2.2600	2.0000	2.1500	-6.114%	14	1,269	-71.628%
2026-07-24	2.3600	2.3700	2.1100	2.2900	-9.127%	17	1,272	-73.362%
2026-07-23	2.4000	2.5800	2.3900	2.5200	+32.632%	34	1,274	-75.794%
2026-07-22	1.9000	1.9000	1.9000	1.9000	+1.604%	1	1,241	-67.895%
2026-07-21	1.8200	1.8700	1.8200	1.8700	+0.538%	2	1,241	-67.380%
2026-07-20	1.8600	1.8600	1.8600	1.8600	-10.145%	1	1,241	-67.204%
2026-07-17	1.9900	2.0700	1.9900	2.0700	+11.892%	248	1,241	-70.531%
2026-07-16	1.7400	1.8500	1.7200	1.8500	-20.601%	4	1,234	-67.027%
2026-07-14	2.3300	2.3300	2.3300	2.3300	+7.373%	1	1,236	-73.820%
2026-07-13	2.1700	2.1700	2.1700	2.1700	-6.061%	6	1,236	-71.889%
2026-07-10	2.2700	2.3300	2.2700	2.3100	-1.702%	188	1,230	-73.593%
2026-07-09	2.7700	2.7700	2.3500	2.3500	-7.115%	2	1,230	-74.043%
2026-07-08	2.5300	2.6200	2.5300	2.5300	+8.584%	61	1,232	-75.889%
2026-07-07	2.3300	2.3300	2.3300	2.3300	-6.048%	2	1,216	-73.820%
2026-07-06	2.4800	2.4800	2.4800	2.4800	-3.125%	1	1,216	-75.403%
2026-07-02	2.7500	2.7500	2.5600	2.5600	-1.538%	16	1,200	-76.172%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-4.412%	1	1,200	-76.538%
2026-06-30	2.6400	2.7200	2.6400	2.7200	+0.369%	3	1,200	-77.574%
2026-06-29	3.0000	3.0000	2.6600	2.7100	-21.449%	16	1,199	-77.491%
2026-06-26	3.5000	3.5000	3.4500	3.4500	-12.658%	3	1,198	-82.319%
2026-06-25	4.0000	4.0000	3.6000	3.9500	+50.190%	87	1,197	-84.557%
2026-06-24	2.6900	2.6900	2.6300	2.6300	-15.161%	3	1,193	-76.806%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-6.061%	2	1,193	-80.323%
2026-06-22	3.3000	3.5000	3.1900	3.3000	+23.596%	80	1,191	-81.515%
2026-06-18	2.5200	2.6700	2.5100	2.6700	-0.743%	12	1,192	-77.154%
2026-06-17	2.5700	2.7400	2.4900	2.6900	+16.957%	57	1,192	-77.323%
2026-06-16	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,200	-73.478%
2026-06-15	2.4400	2.4500	2.4400	2.4500	-28.986%	26	1,200	-75.102%
2026-06-12	3.5100	3.5100	3.4300	3.4500	+11.650%	10	1,191	-82.319%
2026-06-11	3.4500	3.4900	3.0900	3.0900	-9.118%	46	1,185	-80.259%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+8.280%	7	1,181	-82.059%
2026-06-09	3.0500	3.1400	3.0500	3.1400	+18.045%	4	1,177	-80.573%
2026-06-08	2.7200	2.7200	2.6600	2.6600	-3.273%	7	1,178	-77.068%
2026-06-05	2.7500	2.7500	2.7500	2.7500	+21.681%	1	1,179	-77.818%
2026-06-04	2.2600	2.2600	2.2600	2.2600	-9.237%	2	1,178	-73.009%
2026-06-03	2.3600	2.5000	2.3600	2.4900	+27.041%	19	1,178	-75.502%
2026-06-02	2.1000	2.1000	1.9600	1.9600	-4.854%	2	1,177	-68.878%
2026-06-01	2.0600	2.0600	2.0600	2.0600	+17.714%	1	1,177	-70.388%
2026-05-29	1.7500	1.7500	1.7500	1.7500	-4.891%	1	1,177	-65.143%
2026-05-28	1.8400	1.8400	1.8400	1.8400	+1.099%	3	1,177	-66.848%
2026-05-27	1.8300	1.8300	1.8000	1.8200	-12.919%	7	1,177	-66.484%
2026-05-26	2.0300	2.0900	2.0100	2.0900	+6.091%	4	1,177	-70.813%
2026-05-22	1.9700	1.9700	1.9700	1.9700	-1.990%	1	1,173	-69.036%
2026-05-21	2.1600	2.1600	2.0100	2.0100	-16.250%	5	1,174	-69.652%
2026-05-19	2.4300	2.4300	2.4000	2.4000	+12.150%	2	1,174	-74.583%
2026-05-14	2.1400	2.1400	2.1400	2.1400	-2.283%	1	1,175	-71.495%
2026-05-13	2.2200	2.2200	2.1000	2.1900	-3.524%	14	1,173	-72.146%
2026-05-12	2.2400	2.2900	2.2400	2.2700	+7.075%	12	1,173	-73.128%
2026-05-11	2.0800	2.1400	2.0600	2.1200	-0.935%	123	1,173	-71.226%
2026-05-08	2.1600	2.1600	2.1200	2.1400	-0.926%	17	1,172	-71.495%
2026-05-07	2.0500	2.1800	2.0500	2.1600	+4.348%	18	1,175	-71.759%
2026-05-06	2.0600	2.0700	2.0600	2.0700	-1.429%	3	1,169	-70.531%
2026-05-05	2.0400	2.1000	2.0400	2.1000	-6.667%	5	1,166	-70.952%
2026-05-04	2.2400	2.2500	2.2400	2.2500	-5.063%	2	1,161	-72.889%
2026-05-01	2.5000	2.5000	2.3200	2.3700	-8.140%	4	1,160	-74.262%
2026-04-30	2.5800	2.5800	2.5800	2.5800	-9.790%	1	1,160	-76.357%
2026-04-29	2.7300	2.8600	2.7300	2.8600	-4.667%	3	1,161	-78.671%
2026-04-27	3.0500	3.0500	3.0000	3.0000	+0.334%	220	1,160	-79.667%
2026-04-24	3.2500	3.2500	2.9900	2.9900	-14.571%	12	1,210	-79.599%
2026-04-23	3.4000	3.5000	3.3000	3.5000	+0.865%	42	1,218	-82.571%
2026-04-22	3.4700	3.4700	3.4700	3.4700	-4.932%	1	1,251	-82.421%
2026-04-21	3.6000	3.6500	3.5500	3.6500	-6.410%	112	1,305	-83.288%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+5.405%	2	1,305	-84.359%
2026-04-17	3.4700	3.7000	3.4700	3.7000	-9.756%	5	1,307	-83.514%
2026-04-14	4.5000	4.5000	4.1000	4.1000	-20.388%	2	1,310	-85.122%
2026-04-13	5.2000	5.2000	5.1200	5.1500	-1.905%	23	1,310	-88.155%
2026-04-10	5.5800	5.5800	5.2500	5.2500	-15.323%	14	1,324	-88.381%
2026-04-09	6.6100	6.6100	6.2000	6.2000	-17.333%	8	1,325	-90.161%
2026-04-08	7.0500	7.5000	7.0100	7.5000	-18.033%	13	1,325	-91.867%
2026-04-07	9.1500	9.1500	9.1500	9.1500	0.000%	5	1,319	-93.333%
2026-04-06	9.1500	9.1500	9.1500	9.1500	-15.746%	1	1,314	-93.333%
2026-04-02	10.8600	10.8600	10.8600	10.8600	+10.816%	1	1,313	-94.383%
2026-04-01	9.4700	9.9000	9.1500	9.8000	-20.325%	50	1,313	-93.776%
2026-03-30	12.3000	12.3000	12.3000	12.3000	-4.280%	1	1,268	-95.041%
2026-03-27	12.0000	12.8500	12.0000	12.8500	+33.854%	7	1,268	-95.253%
2026-03-25	9.2000	9.6000	9.2000	9.6000	-6.796%	4	1,266	-93.646%
2026-03-24	10.2500	10.3000	10.0000	10.3000	+7.292%	8	1,265	-94.078%
2026-03-23	9.3500	9.6800	9.1000	9.6000	-14.667%	104	1,262	-93.646%
2026-03-20	10.7500	11.3000	10.7000	11.2500	+6.635%	262	1,214	-94.578%
2026-03-19	10.8900	10.8900	10.5500	10.5500	+4.455%	4	1,115	-94.218%
2026-03-18	9.3500	10.1000	9.3500	10.1000	+14.124%	112	1,114	-93.960%
2026-03-17	9.0100	9.0100	8.8500	8.8500	-7.330%	105	1,078	-93.107%
2026-03-16	10.7400	10.7400	9.5500	9.5500	-15.262%	141	1,036	-93.613%
2026-03-13	10.7500	11.5000	10.6500	11.2700	+14.416%	18	997	-94.587%
2026-03-11	9.0500	9.9500	9.0500	9.8500	-10.860%	82	992	-93.807%
2026-03-09	11.8500	11.8500	10.9000	11.0500	+14.746%	5	925	-94.480%
2026-03-06	9.9200	9.9200	9.6300	9.6300	+1.905%	3	945	-93.666%
2026-03-05	9.4500	9.4500	9.4500	9.4500	+3.846%	1	945	-93.545%
2026-03-04	9.5500	9.5500	9.1000	9.1000	-15.741%	4	944	-93.297%
2026-03-03	12.4600	12.4600	10.7500	10.8000	+2.370%	62	942	-94.352%
2026-03-02	10.8000	10.8000	10.5500	10.5500	-7.780%	9	918	-94.218%
2026-02-27	11.4400	11.4400	11.4400	11.4400	+4.095%	1	920	-94.668%
2026-02-26	10.9900	10.9900	10.9900	10.9900	+8.276%	2	920	-94.449%
2026-02-25	10.0600	10.1500	10.0500	10.1500	-4.695%	97	829	-93.990%
2026-02-24	10.5000	10.6500	10.5000	10.6500	-7.952%	81	829	-94.272%
2026-02-23	10.8500	11.5700	10.8500	11.5700	+11.250%	17	748	-94.728%
2026-02-20	10.6000	10.6000	10.3500	10.4000	-10.345%	110	747	-94.135%
2026-02-19	11.5700	11.6000	11.5000	11.6000	-9.657%	5	637	-94.741%
2026-02-13	13.0000	13.0000	12.8400	12.8400	0.000%	454	186	-95.249%
2026-02-12	11.7000	13.0200	11.7000	12.8400	+17.582%	19	186	-95.249%
2026-02-11	10.8500	10.9900	10.8500	10.9200	+3.311%	15	177	-94.414%
2026-02-10	10.5500	10.6500	10.0800	10.5700	+2.621%	4	162	-94.229%
2026-02-09	11.2600	11.2600	10.0000	10.3000	+1.478%	10	158	-94.078%
2026-02-06	11.8500	12.5000	10.1500	10.1500	+8.440%	76	151	-93.990%
2026-02-05	9.2000	9.3600	8.6500	9.3600	+49.760%	28	123	-93.483%
2026-02-03	6.2000	6.2500	6.2000	6.2500	+8.696%	3	105	-90.240%
2026-02-02	5.7500	5.7500	5.7500	5.7500	-3.361%	1	102	-89.391%
2026-01-29	5.9600	6.3500	5.9500	5.9500	+7.207%	69	102	-89.748%
2026-01-28	5.3000	5.5500	5.3000	5.5500	-8.416%	11	33	-89.009%
2026-01-27	6.0500	6.0600	6.0500	6.0600	-7.622%	20	23	-89.934%
2026-01-22	6.5600	6.5600	6.5600	6.5600	-9.392%	5	14	-90.701%
2026-01-20	7.2400	7.2400	7.2400	7.2400	+24.828%	1	9	-91.575%
2026-01-16	5.9000	5.9500	5.8000	5.8000	+3.571%	4	4	-89.483%
2026-01-13	5.2000	5.6000	5.2000	5.6000	+9.804%	2	4	-89.107%
2026-01-12	5.0000	5.1000	5.0000	5.1000	0.000%	2	2	-88.039%