Dark

AMZN20261120P180
AMZN Nov 20 2026 180.00 Put (AMZN261120P00180000)
option OPRA

EOD

Aug 20, 2026

0.8200+26.154%(+0.1700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6800	0.8200	0.6800	0.8200	+26.154%	8	2,170	0.000%
2026-08-19	0.6600	0.6800	0.6200	0.6500	-1.515%	178	2,162	+26.154%
2026-08-18	0.6600	0.6600	0.6600	0.6600	-4.348%	6	2,140	+24.242%
2026-08-17	0.6600	0.7000	0.6600	0.6900	+1.471%	15	2,135	+18.841%
2026-08-14	0.6400	0.6900	0.6200	0.6800	-5.556%	49	2,125	+20.588%
2026-08-13	0.6900	0.7400	0.6800	0.7200	+2.857%	720	2,138	+13.889%
2026-08-12	0.6800	0.7300	0.6700	0.7000	+4.478%	11	2,138	+17.143%
2026-08-11	0.6300	0.6800	0.6200	0.6700	+3.077%	175	2,145	+22.388%
2026-08-10	0.6500	0.6500	0.6500	0.6500	-8.451%	1	2,084	+26.154%
2026-08-07	0.6900	0.7100	0.6800	0.7100	-8.974%	23	2,084	+15.493%
2026-08-06	0.7600	0.7800	0.7500	0.7800	-3.704%	305	2,094	+5.128%
2026-08-05	0.7800	0.8100	0.7600	0.8100	+1.250%	33	2,196	+1.235%
2026-08-04	0.7600	0.8000	0.7500	0.8000	+9.589%	36	2,196	+2.500%
2026-08-03	0.7600	0.7600	0.7000	0.7300	-15.116%	12	2,197	+12.329%
2026-07-31	0.9200	1.0700	0.8300	0.8600	-68.030%	138	2,199	-4.651%
2026-07-30	2.6700	2.6900	2.4000	2.6900	-20.178%	20	2,249	-69.517%
2026-07-29	3.0000	3.4000	2.9500	3.3700	+21.223%	76	2,251	-75.668%
2026-07-28	2.9400	3.0300	2.7100	2.7800	+2.206%	104	2,258	-70.504%
2026-07-27	2.5500	2.8300	2.5500	2.7200	-3.887%	16	2,268	-69.853%
2026-07-24	3.1000	3.1000	2.6100	2.8300	-9.585%	163	2,277	-71.025%
2026-07-23	3.0100	3.3000	3.0100	3.1300	+42.273%	45	2,279	-73.802%
2026-07-22	2.2000	2.2000	2.2000	2.2000	+1.382%	1	2,252	-62.727%
2026-07-21	2.2100	2.2600	2.1700	2.1700	+3.333%	4	2,251	-62.212%
2026-07-20	2.1500	2.1700	2.1000	2.1000	-20.455%	3	2,252	-60.952%
2026-07-17	2.5100	2.6400	2.4300	2.6400	+22.222%	12	2,251	-68.939%
2026-07-16	2.1700	2.2300	2.0400	2.1600	-3.139%	8	2,246	-62.037%
2026-07-15	2.2000	2.2300	2.1700	2.2300	-18.015%	5	2,247	-63.229%
2026-07-14	2.7300	2.7300	2.7200	2.7200	+1.493%	2	2,250	-69.853%
2026-07-13	2.6000	2.6800	2.6000	2.6800	-2.545%	2	2,250	-69.403%
2026-07-10	2.7500	2.7500	2.7500	2.7500	-3.169%	40	2,250	-70.182%
2026-07-09	3.1700	3.1700	2.8400	2.8400	-6.885%	51	2,250	-71.127%
2026-07-08	3.0500	3.0500	3.0500	3.0500	+9.319%	1	2,248	-73.115%
2026-07-07	3.0000	3.0200	2.7900	2.7900	-2.448%	6	2,248	-70.609%
2026-07-06	2.8600	2.8600	2.8600	2.8600	-12.000%	1	2,247	-71.329%
2026-07-02	3.2100	3.2500	3.2100	3.2500	+1.246%	4	2,247	-74.769%
2026-07-01	3.1600	3.2100	3.1600	3.2100	-2.134%	2	2,247	-74.455%
2026-06-30	3.3100	3.3100	3.2800	3.2800	+0.306%	2	2,246	-75.000%
2026-06-29	3.0000	3.2700	3.0000	3.2700	-23.059%	4	2,245	-74.924%
2026-06-26	4.3500	4.3500	4.1500	4.2500	-6.798%	7	2,245	-80.706%
2026-06-25	4.1100	4.5600	4.1100	4.5600	+24.251%	34	2,238	-82.018%
2026-06-24	3.4600	3.6700	3.0800	3.6700	+0.548%	119	2,222	-77.657%
2026-06-23	3.9000	3.9000	3.6500	3.6500	-7.595%	3	2,217	-77.534%
2026-06-22	3.5000	4.0400	3.5000	3.9500	+27.419%	7	2,214	-79.241%
2026-06-18	3.2200	3.2200	3.0900	3.1000	-11.429%	70	2,219	-73.548%
2026-06-17	3.0200	3.5000	2.9400	3.5000	+22.807%	111	2,219	-76.571%
2026-06-16	2.8200	2.8500	2.7400	2.8500	-5.941%	27	2,208	-71.228%
2026-06-15	2.9900	3.0300	2.9900	3.0300	-23.291%	10	2,209	-72.937%
2026-06-12	3.9100	4.2500	3.9000	3.9500	-5.048%	55	2,216	-79.241%
2026-06-11	4.1600	4.1600	4.1600	4.1600	+2.716%	3	2,194	-80.288%
2026-06-10	3.6200	4.0500	3.6000	4.0500	+10.959%	59	2,197	-79.753%
2026-06-09	3.2000	3.7500	3.2000	3.6500	+6.725%	89	2,175	-77.534%
2026-06-08	3.2000	3.4200	3.2000	3.4200	+1.484%	26	2,143	-76.023%
2026-06-05	2.6000	3.3700	2.6000	3.3700	+25.746%	73	2,140	-75.668%
2026-06-04	2.6700	2.6800	2.6700	2.6800	-12.131%	2	2,147	-69.403%
2026-06-03	2.6500	3.0500	2.6500	3.0500	+20.079%	39	2,146	-73.115%
2026-06-02	2.6700	2.7000	2.5400	2.5400	+7.627%	9	2,139	-67.717%
2026-06-01	2.2800	2.3700	2.2800	2.3600	+6.787%	4	2,138	-65.254%
2026-05-29	2.0200	2.2100	2.0000	2.2100	+9.406%	6	2,135	-62.896%
2026-05-28	2.0100	2.0200	2.0100	2.0200	-3.349%	3	2,133	-59.406%
2026-05-27	2.0800	2.1100	2.0800	2.0900	-9.524%	31	2,133	-60.766%
2026-05-26	2.3100	2.3100	2.3100	2.3100	-4.545%	5	2,135	-64.502%
2026-05-21	2.4200	2.4200	2.4200	2.4200	-5.098%	5	2,130	-66.116%
2026-05-20	2.5500	2.5500	2.5500	2.5500	-6.250%	3	2,135	-67.843%
2026-05-15	2.6800	2.7500	2.6700	2.7200	+11.934%	53	2,138	-69.853%
2026-05-13	2.6200	2.6200	2.4300	2.4300	-6.538%	9	2,130	-66.255%
2026-05-12	2.5900	2.8100	2.5900	2.6000	+6.122%	941	2,336	-68.462%
2026-05-11	2.4000	2.4700	2.3800	2.4500	-0.810%	32	2,336	-66.531%
2026-05-08	2.4700	2.5100	2.4300	2.4700	+2.917%	40	2,326	-66.802%
2026-05-07	2.4000	2.4500	2.4000	2.4000	-2.439%	9	2,315	-65.833%
2026-05-06	2.4600	2.4600	2.4600	2.4600	+4.681%	1	2,311	-66.667%
2026-05-05	2.2400	2.3800	2.2400	2.3500	-6.746%	27	2,312	-65.106%
2026-05-04	2.6800	2.6800	2.5200	2.5200	-13.402%	273	2,313	-67.460%
2026-05-01	2.9100	2.9100	2.9100	2.9100	-3.960%	2	2,276	-71.821%
2026-04-30	1.7700	3.0500	1.7700	3.0300	-9.552%	189	2,276	-72.937%
2026-04-29	3.3000	3.3500	3.1800	3.3500	-2.899%	21	2,411	-75.522%
2026-04-28	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,401	-76.232%
2026-04-27	3.6000	3.6000	3.4500	3.5000	+1.449%	146	2,399	-76.571%
2026-04-24	3.8000	3.8000	3.4500	3.4500	-10.390%	17	2,479	-76.232%
2026-04-23	3.8500	3.8500	3.8500	3.8500	-4.938%	1	2,473	-78.701%
2026-04-22	4.2200	4.2200	4.0500	4.0500	-3.571%	4	2,473	-79.753%
2026-04-21	4.2000	4.2600	4.2000	4.2000	-6.667%	9	2,468	-80.476%
2026-04-20	4.6000	4.6900	4.5000	4.5000	+4.651%	7	2,468	-81.778%
2026-04-17	4.0000	4.3000	4.0000	4.3000	-6.114%	9	2,469	-80.930%
2026-04-16	4.5000	4.6400	4.5000	4.5800	-0.435%	10	2,472	-82.096%
2026-04-15	4.7000	4.7000	4.6000	4.6000	-3.158%	7	2,468	-82.174%
2026-04-14	5.1000	5.1000	4.4500	4.7500	-20.436%	86	2,465	-82.737%
2026-04-13	5.9700	5.9700	5.9700	5.9700	-0.500%	1	2,514	-86.265%
2026-04-10	6.2000	6.2000	6.0000	6.0000	-16.084%	26	2,513	-86.333%
2026-04-09	7.9500	8.0500	7.1500	7.1500	-17.053%	18	2,517	-88.531%
2026-04-08	8.3000	8.6200	8.1200	8.6200	-19.439%	58	2,519	-90.487%
2026-04-07	11.1500	11.1500	10.7000	10.7000	+1.230%	106	2,504	-92.336%
2026-04-06	11.0100	11.0100	10.3700	10.5700	-10.424%	1,224	2,503	-92.242%
2026-04-02	12.1000	12.1000	11.8000	11.8000	+6.306%	2	1,499	-93.051%
2026-04-01	11.3500	11.3500	10.4600	11.1000	-12.044%	13	1,499	-92.613%
2026-03-31	12.6200	12.6200	12.6200	12.6200	-10.623%	66	1,494	-93.502%
2026-03-30	14.0000	14.1200	13.2500	14.1200	-3.288%	43	1,461	-94.193%
2026-03-27	12.5500	14.6000	12.5500	14.6000	+20.165%	55	1,446	-94.384%
2026-03-26	11.5900	12.1500	11.1000	12.1500	+10.959%	304	1,425	-93.251%
2026-03-25	10.5000	10.9500	10.5000	10.9500	-4.367%	107	1,122	-92.511%
2026-03-24	11.6000	11.6000	11.4500	11.4500	+4.853%	2	1,042	-92.838%
2026-03-23	11.1400	11.1400	10.4000	10.9200	-15.871%	68	1,041	-92.491%
2026-03-20	12.2000	12.9800	12.2000	12.9800	+7.897%	53	1,046	-93.683%
2026-03-19	12.0000	12.0300	12.0000	12.0300	+5.157%	6	1,036	-93.184%
2026-03-18	10.3000	11.4400	10.3000	11.4400	+13.831%	6	1,035	-92.832%
2026-03-17	10.3000	10.3000	10.0400	10.0500	-14.103%	88	1,029	-91.841%
2026-03-16	11.7000	11.7000	11.7000	11.7000	-8.235%	1	973	-92.991%
2026-03-13	12.1800	12.9000	12.1500	12.7500	+5.546%	8	972	-93.569%
2026-03-12	11.7000	12.3500	11.6500	12.0800	+11.852%	9	967	-93.212%
2026-03-11	10.4500	10.8000	10.4500	10.8000	-0.644%	3	970	-92.407%
2026-03-10	10.6900	10.8800	10.6900	10.8700	-13.040%	127	972	-92.456%
2026-03-09	12.6000	13.1000	12.3500	12.5000	+2.881%	39	857	-93.440%
2026-03-06	11.0900	12.3000	11.0900	12.1500	+12.500%	3	823	-93.251%
2026-03-05	10.4500	10.8000	10.1900	10.8000	+4.147%	8	823	-92.407%
2026-03-04	10.9000	10.9000	10.3700	10.3700	-16.707%	57	817	-92.093%
2026-03-03	12.7500	12.7500	12.4500	12.4500	+3.320%	9	813	-93.414%
2026-03-02	12.3800	12.3800	12.0500	12.0500	+4.329%	8	812	-93.195%
2026-02-25	11.6800	11.6800	11.5500	11.5500	-3.750%	24	809	-92.900%
2026-02-24	13.1500	13.1500	11.8900	12.0000	-9.091%	8	809	-93.167%
2026-02-23	12.9400	13.2700	12.9400	13.2000	+14.783%	442	812	-93.788%
2026-02-20	12.6600	12.6600	11.5000	11.5000	-14.752%	13	392	-92.870%
2026-02-19	13.5000	13.5000	13.4000	13.4900	+7.234%	4	403	-93.921%
2026-02-18	13.1900	13.1900	12.5500	12.5800	-10.463%	13	400	-93.482%
2026-02-17	14.2500	15.4200	13.7500	14.0500	-4.030%	6	395	-94.164%
2026-02-13	14.5700	14.8500	13.8000	14.6400	+1.315%	8	390	-94.399%
2026-02-12	14.3500	14.9000	14.3500	14.4500	+9.470%	80	390	-94.325%
2026-02-11	12.4000	13.2000	12.4000	13.2000	+9.635%	4	339	-93.788%
2026-02-10	12.0500	12.0500	11.4900	12.0400	+9.256%	190	339	-93.189%
2026-02-09	13.1000	13.1000	11.0200	11.0200	-9.967%	12	157	-92.559%
2026-02-06	14.3800	14.3800	11.5000	12.2400	+19.182%	130	156	-93.301%
2026-02-05	10.6000	10.6000	9.9500	10.2700	+36.933%	9	34	-92.016%
2026-02-03	7.1500	7.5000	7.1500	7.5000	+20.773%	6	30	-89.067%
2026-02-02	6.2100	6.2100	6.2100	6.2100	-8.000%	5	26	-86.795%
2026-01-30	6.7500	6.7500	6.7500	6.7500	+7.484%	1	26	-87.852%
2026-01-29	6.2800	6.2800	6.2800	6.2800	-7.647%	5	25	-86.943%
2026-01-26	6.7500	6.8000	6.7500	6.8000	+0.741%	4	20	-87.941%
2026-01-23	6.7500	6.7500	6.7500	6.7500	-5.989%	1	17	-87.852%
2026-01-22	7.1000	7.1800	7.1000	7.1800	-16.512%	4	17	-88.579%
2026-01-21	8.1500	8.6000	8.1500	8.6000	+13.158%	5	14	-90.465%
2026-01-20	7.6000	7.6000	7.6000	7.6000	+7.042%	12	13	-89.211%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+10.938%	1	4	-88.451%
2026-01-13	5.9500	6.4000	5.9500	6.4000	+10.345%	2	3	-87.188%
2026-01-12	5.8000	5.8000	5.8000	5.8000	0.000%	1	1	-85.862%