Dark

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

EOD

Jul 2, 2026

3.25+1.246%(+0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.2100	3.2500	3.2100	3.2500	+1.246%	4	2,247	0.000%
2026-07-01	3.1600	3.2100	3.1600	3.2100	-2.134%	2	2,247	+1.246%
2026-06-30	3.3100	3.3100	3.2800	3.2800	+0.306%	2	2,246	-0.915%
2026-06-29	3.0000	3.2700	3.0000	3.2700	-23.059%	4	2,245	-0.612%
2026-06-26	4.3500	4.3500	4.1500	4.2500	-6.798%	7	2,245	-23.529%
2026-06-25	4.1100	4.5600	4.1100	4.5600	+24.251%	34	2,238	-28.728%
2026-06-24	3.4600	3.6700	3.0800	3.6700	+0.548%	119	2,222	-11.444%
2026-06-23	3.9000	3.9000	3.6500	3.6500	-7.595%	3	2,217	-10.959%
2026-06-22	3.5000	4.0400	3.5000	3.9500	+27.419%	7	2,214	-17.722%
2026-06-18	3.2200	3.2200	3.0900	3.1000	-11.429%	70	2,219	+4.839%
2026-06-17	3.0200	3.5000	2.9400	3.5000	+22.807%	111	2,219	-7.143%
2026-06-16	2.8200	2.8500	2.7400	2.8500	-5.941%	27	2,208	+14.035%
2026-06-15	2.9900	3.0300	2.9900	3.0300	-23.291%	10	2,209	+7.261%
2026-06-12	3.9100	4.2500	3.9000	3.9500	-5.048%	55	2,216	-17.722%
2026-06-11	4.1600	4.1600	4.1600	4.1600	+2.716%	3	2,194	-21.875%
2026-06-10	3.6200	4.0500	3.6000	4.0500	+10.959%	59	2,197	-19.753%
2026-06-09	3.2000	3.7500	3.2000	3.6500	+6.725%	89	2,175	-10.959%
2026-06-08	3.2000	3.4200	3.2000	3.4200	+1.484%	26	2,143	-4.971%
2026-06-05	2.6000	3.3700	2.6000	3.3700	+25.746%	73	2,140	-3.561%
2026-06-04	2.6700	2.6800	2.6700	2.6800	-12.131%	2	2,147	+21.269%
2026-06-03	2.6500	3.0500	2.6500	3.0500	+20.079%	39	2,146	+6.557%
2026-06-02	2.6700	2.7000	2.5400	2.5400	+7.627%	9	2,139	+27.953%
2026-06-01	2.2800	2.3700	2.2800	2.3600	+6.787%	4	2,138	+37.712%
2026-05-29	2.0200	2.2100	2.0000	2.2100	+9.406%	6	2,135	+47.059%
2026-05-28	2.0100	2.0200	2.0100	2.0200	-3.349%	3	2,133	+60.891%
2026-05-27	2.0800	2.1100	2.0800	2.0900	-9.524%	31	2,133	+55.502%
2026-05-26	2.3100	2.3100	2.3100	2.3100	-4.545%	5	2,135	+40.693%
2026-05-21	2.4200	2.4200	2.4200	2.4200	-5.098%	5	2,130	+34.298%
2026-05-20	2.5500	2.5500	2.5500	2.5500	-6.250%	3	2,135	+27.451%
2026-05-15	2.6800	2.7500	2.6700	2.7200	+11.934%	53	2,138	+19.485%
2026-05-13	2.6200	2.6200	2.4300	2.4300	-6.538%	9	2,130	+33.745%
2026-05-12	2.5900	2.8100	2.5900	2.6000	+6.122%	941	2,336	+25.000%
2026-05-11	2.4000	2.4700	2.3800	2.4500	-0.810%	32	2,336	+32.653%
2026-05-08	2.4700	2.5100	2.4300	2.4700	+2.917%	40	2,326	+31.579%
2026-05-07	2.4000	2.4500	2.4000	2.4000	-2.439%	9	2,315	+35.417%
2026-05-06	2.4600	2.4600	2.4600	2.4600	+4.681%	1	2,311	+32.114%
2026-05-05	2.2400	2.3800	2.2400	2.3500	-6.746%	27	2,312	+38.298%
2026-05-04	2.6800	2.6800	2.5200	2.5200	-13.402%	273	2,313	+28.968%
2026-05-01	2.9100	2.9100	2.9100	2.9100	-3.960%	2	2,276	+11.684%
2026-04-30	1.7700	3.0500	1.7700	3.0300	-9.552%	189	2,276	+7.261%
2026-04-29	3.3000	3.3500	3.1800	3.3500	-2.899%	21	2,411	-2.985%
2026-04-28	3.4500	3.4500	3.4500	3.4500	-1.429%	2	2,401	-5.797%
2026-04-27	3.6000	3.6000	3.4500	3.5000	+1.449%	146	2,399	-7.143%
2026-04-24	3.8000	3.8000	3.4500	3.4500	-10.390%	17	2,479	-5.797%
2026-04-23	3.8500	3.8500	3.8500	3.8500	-4.938%	1	2,473	-15.584%
2026-04-22	4.2200	4.2200	4.0500	4.0500	-3.571%	4	2,473	-19.753%
2026-04-21	4.2000	4.2600	4.2000	4.2000	-6.667%	9	2,468	-22.619%
2026-04-20	4.6000	4.6900	4.5000	4.5000	+4.651%	7	2,468	-27.778%
2026-04-17	4.0000	4.3000	4.0000	4.3000	-6.114%	9	2,469	-24.419%
2026-04-16	4.5000	4.6400	4.5000	4.5800	-0.435%	10	2,472	-29.039%
2026-04-15	4.7000	4.7000	4.6000	4.6000	-3.158%	7	2,468	-29.348%
2026-04-14	5.1000	5.1000	4.4500	4.7500	-20.436%	86	2,465	-31.579%
2026-04-13	5.9700	5.9700	5.9700	5.9700	-0.500%	1	2,514	-45.561%
2026-04-10	6.2000	6.2000	6.0000	6.0000	-16.084%	26	2,513	-45.833%
2026-04-09	7.9500	8.0500	7.1500	7.1500	-17.053%	18	2,517	-54.545%
2026-04-08	8.3000	8.6200	8.1200	8.6200	-19.439%	58	2,519	-62.297%
2026-04-07	11.1500	11.1500	10.7000	10.7000	+1.230%	106	2,504	-69.626%
2026-04-06	11.0100	11.0100	10.3700	10.5700	-10.424%	1,224	2,503	-69.253%
2026-04-02	12.1000	12.1000	11.8000	11.8000	+6.306%	2	1,499	-72.458%
2026-04-01	11.3500	11.3500	10.4600	11.1000	-12.044%	13	1,499	-70.721%
2026-03-31	12.6200	12.6200	12.6200	12.6200	-10.623%	66	1,494	-74.247%
2026-03-30	14.0000	14.1200	13.2500	14.1200	-3.288%	43	1,461	-76.983%
2026-03-27	12.5500	14.6000	12.5500	14.6000	+20.165%	55	1,446	-77.740%
2026-03-26	11.5900	12.1500	11.1000	12.1500	+10.959%	304	1,425	-73.251%
2026-03-25	10.5000	10.9500	10.5000	10.9500	-4.367%	107	1,122	-70.320%
2026-03-24	11.6000	11.6000	11.4500	11.4500	+4.853%	2	1,042	-71.616%
2026-03-23	11.1400	11.1400	10.4000	10.9200	-15.871%	68	1,041	-70.238%
2026-03-20	12.2000	12.9800	12.2000	12.9800	+7.897%	53	1,046	-74.961%
2026-03-19	12.0000	12.0300	12.0000	12.0300	+5.157%	6	1,036	-72.984%
2026-03-18	10.3000	11.4400	10.3000	11.4400	+13.831%	6	1,035	-71.591%
2026-03-17	10.3000	10.3000	10.0400	10.0500	-14.103%	88	1,029	-67.662%
2026-03-16	11.7000	11.7000	11.7000	11.7000	-8.235%	1	973	-72.222%
2026-03-13	12.1800	12.9000	12.1500	12.7500	+5.546%	8	972	-74.510%
2026-03-12	11.7000	12.3500	11.6500	12.0800	+11.852%	9	967	-73.096%
2026-03-11	10.4500	10.8000	10.4500	10.8000	-0.644%	3	970	-69.907%
2026-03-10	10.6900	10.8800	10.6900	10.8700	-13.040%	127	972	-70.101%
2026-03-09	12.6000	13.1000	12.3500	12.5000	+2.881%	39	857	-74.000%
2026-03-06	11.0900	12.3000	11.0900	12.1500	+12.500%	3	823	-73.251%
2026-03-05	10.4500	10.8000	10.1900	10.8000	+4.147%	8	823	-69.907%
2026-03-04	10.9000	10.9000	10.3700	10.3700	-16.707%	57	817	-68.660%
2026-03-03	12.7500	12.7500	12.4500	12.4500	+3.320%	9	813	-73.896%
2026-03-02	12.3800	12.3800	12.0500	12.0500	+4.329%	8	812	-73.029%
2026-02-25	11.6800	11.6800	11.5500	11.5500	-3.750%	24	809	-71.861%
2026-02-24	13.1500	13.1500	11.8900	12.0000	-9.091%	8	809	-72.917%
2026-02-23	12.9400	13.2700	12.9400	13.2000	+14.783%	442	812	-75.379%
2026-02-20	12.6600	12.6600	11.5000	11.5000	-14.752%	13	392	-71.739%
2026-02-19	13.5000	13.5000	13.4000	13.4900	+7.234%	4	403	-75.908%
2026-02-18	13.1900	13.1900	12.5500	12.5800	-10.463%	13	400	-74.165%
2026-02-17	14.2500	15.4200	13.7500	14.0500	-4.030%	6	395	-76.868%
2026-02-13	14.5700	14.8500	13.8000	14.6400	+1.315%	8	390	-77.801%
2026-02-12	14.3500	14.9000	14.3500	14.4500	+9.470%	80	390	-77.509%
2026-02-11	12.4000	13.2000	12.4000	13.2000	+9.635%	4	339	-75.379%
2026-02-10	12.0500	12.0500	11.4900	12.0400	+9.256%	190	339	-73.007%
2026-02-09	13.1000	13.1000	11.0200	11.0200	-9.967%	12	157	-70.508%
2026-02-06	14.3800	14.3800	11.5000	12.2400	+19.182%	130	156	-73.448%
2026-02-05	10.6000	10.6000	9.9500	10.2700	+36.933%	9	34	-68.354%
2026-02-03	7.1500	7.5000	7.1500	7.5000	+20.773%	6	30	-56.667%
2026-02-02	6.2100	6.2100	6.2100	6.2100	-8.000%	5	26	-47.665%
2026-01-30	6.7500	6.7500	6.7500	6.7500	+7.484%	1	26	-51.852%
2026-01-29	6.2800	6.2800	6.2800	6.2800	-7.647%	5	25	-48.248%
2026-01-26	6.7500	6.8000	6.7500	6.8000	+0.741%	4	20	-52.206%
2026-01-23	6.7500	6.7500	6.7500	6.7500	-5.989%	1	17	-51.852%
2026-01-22	7.1000	7.1800	7.1000	7.1800	-16.512%	4	17	-54.735%
2026-01-21	8.1500	8.6000	8.1500	8.6000	+13.158%	5	14	-62.209%
2026-01-20	7.6000	7.6000	7.6000	7.6000	+7.042%	12	13	-57.237%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+10.938%	1	4	-54.225%
2026-01-13	5.9500	6.4000	5.9500	6.4000	+10.345%	2	3	-49.219%
2026-01-12	5.8000	5.8000	5.8000	5.8000	0.000%	1	1	-43.966%