Dark

AMZN20261120P185
AMZN Nov 20 2026 185.00 Put (AMZN261120P00185000)
option OPRA

EOD

Aug 20, 2026

0.9300+12.048%(+0.1000)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9100	0.9700	0.8300	0.9300	+12.048%	231	1,988	0.000%
2026-08-19	0.7500	0.8400	0.7500	0.8300	-4.598%	75	1,915	+12.048%
2026-08-18	0.9000	0.9000	0.7900	0.8700	+3.571%	9	1,916	+6.897%
2026-08-17	0.8300	0.8800	0.7800	0.8400	+3.704%	11	1,917	+10.714%
2026-08-14	0.8600	0.8600	0.7500	0.8100	-10.000%	69	1,915	+14.815%
2026-08-13	0.8400	0.9000	0.7700	0.9000	+7.143%	730	1,920	+3.333%
2026-08-12	0.8000	0.8700	0.8000	0.8400	+7.692%	46	1,920	+10.714%
2026-08-11	0.7700	0.7900	0.7700	0.7800	-2.500%	17	1,914	+19.231%
2026-08-10	0.7600	0.8200	0.7300	0.8000	+5.263%	92	1,917	+16.250%
2026-08-07	0.7600	0.7600	0.7600	0.7600	-20.000%	1	1,916	+22.368%
2026-08-05	0.9700	0.9900	0.9500	0.9500	+4.396%	5	1,916	-2.105%
2026-08-04	0.9500	0.9500	0.8900	0.9100	+10.976%	133	1,916	+2.198%
2026-08-03	0.8300	0.8500	0.7900	0.8200	-21.905%	21	1,913	+13.415%
2026-07-31	0.8000	1.1700	0.8000	1.0500	-70.670%	72	1,913	-11.429%
2026-07-30	3.0500	3.5800	2.9800	3.5800	-12.895%	314	1,972	-74.022%
2026-07-29	3.9500	4.1100	3.7000	4.1100	+18.444%	20	1,751	-77.372%
2026-07-28	3.5000	3.5000	3.3900	3.4700	+3.582%	57	1,750	-73.199%
2026-07-27	3.1400	3.5000	3.1400	3.3500	-5.634%	25	1,696	-72.239%
2026-07-24	3.6000	3.6000	3.2400	3.5500	-6.579%	93	1,692	-73.803%
2026-07-23	3.8200	3.8200	3.8000	3.8000	+33.333%	12	1,659	-75.526%
2026-07-22	2.8600	2.8600	2.8500	2.8500	+4.396%	30	1,652	-67.368%
2026-07-21	2.6800	2.7300	2.6800	2.7300	+5.000%	3	1,651	-65.934%
2026-07-20	2.7300	2.7300	2.5300	2.6000	-13.621%	180	1,650	-64.231%
2026-07-17	3.2200	3.2200	2.8700	3.0100	+14.449%	10	1,548	-69.103%
2026-07-16	2.4600	2.6300	2.4500	2.6300	+5.200%	102	1,551	-64.639%
2026-07-15	2.7700	2.7700	2.4500	2.5000	-18.033%	306	1,514	-62.800%
2026-07-14	3.3000	3.3000	3.0500	3.0500	-7.576%	948	1,232	-69.508%
2026-07-13	3.3000	3.3000	3.3000	3.3000	-2.941%	9	1,334	-71.818%
2026-07-10	3.3000	3.4000	3.2000	3.4000	+0.295%	48	1,334	-72.647%
2026-07-09	3.6700	3.6700	3.3900	3.3900	-5.833%	43	1,376	-72.566%
2026-07-08	3.6000	3.6000	3.6000	3.6000	+6.195%	1	1,335	-74.167%
2026-07-07	3.3900	3.3900	3.3900	3.3900	-5.833%	1	1,334	-72.566%
2026-07-06	3.6000	3.6000	3.6000	3.6000	-0.277%	10	1,333	-74.167%
2026-07-02	3.4700	3.6100	3.4700	3.6100	-1.902%	3	1,322	-74.238%
2026-07-01	3.7900	3.7900	3.6800	3.6800	-5.155%	3	1,322	-74.728%
2026-06-30	3.9700	3.9700	3.8800	3.8800	+2.375%	2	1,322	-76.031%
2026-06-29	4.2400	4.2400	3.5000	3.7900	-27.810%	32	1,323	-75.462%
2026-06-26	5.1400	5.2500	5.0000	5.2500	-4.022%	9	1,339	-82.286%
2026-06-25	5.0500	5.5500	5.0500	5.4700	+39.186%	53	1,340	-82.998%
2026-06-24	4.1300	4.1800	3.8900	3.9300	-10.274%	116	1,309	-76.336%
2026-06-23	4.7600	4.7600	4.3800	4.3800	-7.789%	15	1,314	-78.767%
2026-06-22	4.2400	5.0000	4.2400	4.7500	+20.253%	527	1,323	-80.421%
2026-06-18	3.6000	3.9500	3.6000	3.9500	-7.059%	4	932	-76.456%
2026-06-17	3.7200	4.2500	3.7200	4.2500	+25.000%	17	932	-78.118%
2026-06-16	3.3500	3.4000	3.3500	3.4000	0.000%	12	929	-72.647%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-29.167%	1	923	-72.647%
2026-06-12	4.8000	4.8000	4.8000	4.8000	+7.865%	6	923	-80.625%
2026-06-11	4.7500	4.9400	4.4500	4.4500	-6.316%	11	921	-79.101%
2026-06-10	4.7500	4.7500	4.7500	4.7500	+7.955%	7	914	-80.421%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+16.402%	1	909	-78.864%
2026-06-08	3.8000	3.8000	3.7800	3.7800	-4.304%	2	908	-75.397%
2026-06-05	4.1000	4.1000	3.9500	3.9500	+23.438%	13	909	-76.456%
2026-06-04	3.2500	3.2500	3.0900	3.2000	-9.859%	74	903	-70.938%
2026-06-03	3.4000	3.6500	3.4000	3.5500	+19.932%	48	903	-73.803%
2026-06-02	3.0000	3.0000	2.9600	2.9600	+24.895%	4	877	-68.581%
2026-05-29	2.3700	2.3700	2.3700	2.3700	-1.660%	1	875	-60.759%
2026-05-28	2.4100	2.4100	2.4100	2.4100	-3.213%	1	876	-61.411%
2026-05-27	2.4900	2.4900	2.4900	2.4900	-6.742%	1	877	-62.651%
2026-05-26	2.6700	2.6700	2.6700	2.6700	-1.838%	2	877	-65.169%
2026-05-22	2.6600	2.7900	2.6600	2.7200	+1.873%	26	875	-65.809%
2026-05-21	2.9200	2.9200	2.6700	2.6700	-15.238%	3	876	-65.169%
2026-05-19	3.2000	3.2000	3.1500	3.1500	+9.756%	3	876	-70.476%
2026-05-18	2.8700	2.8700	2.8700	2.8700	-9.748%	10	876	-67.596%
2026-05-15	3.2500	3.2500	3.1800	3.1800	+6.355%	2	876	-70.755%
2026-05-13	2.9900	2.9900	2.9900	2.9900	-0.333%	1	877	-68.896%
2026-05-12	3.0000	3.0400	3.0000	3.0000	+5.263%	95	835	-69.000%
2026-05-11	2.7400	2.8500	2.7400	2.8500	+0.352%	22	835	-67.368%
2026-05-08	2.8400	2.8800	2.8400	2.8400	+0.709%	13	827	-67.254%
2026-05-07	2.7300	2.8200	2.7300	2.8200	+6.818%	19	839	-67.021%
2026-05-06	2.6400	2.6400	2.6400	2.6400	-7.368%	1	824	-64.773%
2026-05-05	2.7400	2.8500	2.7400	2.8500	-3.390%	2	823	-67.368%
2026-05-04	3.0000	3.1000	2.8100	2.9500	-3.909%	35	822	-68.475%
2026-05-01	3.0800	3.0800	3.0700	3.0700	-8.631%	17	836	-69.707%
2026-04-30	3.4000	3.4600	3.3500	3.3600	-11.579%	113	836	-72.321%
2026-04-29	3.9500	3.9500	3.7500	3.8000	-6.173%	6	797	-75.526%
2026-04-24	4.4500	4.4500	4.0000	4.0500	-13.830%	6	797	-77.037%
2026-04-23	4.5600	4.8500	4.4500	4.7000	+3.297%	123	800	-80.213%
2026-04-22	4.7000	4.7000	4.5500	4.5500	-5.208%	3	747	-79.560%
2026-04-21	4.8000	4.8000	4.8000	4.8000	-8.222%	1	747	-80.625%
2026-04-20	5.3000	5.3000	5.2300	5.2300	+11.277%	6	747	-82.218%
2026-04-17	4.7500	4.7500	4.5900	4.7000	-10.646%	3	752	-80.213%
2026-04-16	5.4500	5.4500	5.1900	5.2600	-4.710%	44	753	-82.319%
2026-04-15	5.5200	5.5200	5.5200	5.5200	+5.545%	1	756	-83.152%
2026-04-14	5.7200	5.7200	5.2000	5.2300	-26.338%	3	756	-82.218%
2026-04-13	7.1000	7.1000	7.1000	7.1000	+1.865%	1	758	-86.901%
2026-04-10	6.9200	6.9700	6.9200	6.9700	-14.163%	11	757	-86.657%
2026-04-09	9.0500	9.0500	7.9000	8.1200	-11.739%	20	757	-88.547%
2026-04-08	9.5000	9.5500	9.2000	9.2000	-24.590%	23	769	-89.891%
2026-04-07	12.2000	12.2000	12.2000	12.2000	+0.329%	2	762	-92.377%
2026-04-06	12.0500	12.1600	12.0500	12.1600	-13.205%	8	760	-92.352%
2026-04-02	14.0100	14.0100	14.0100	14.0100	-10.878%	1	753	-93.362%
2026-03-30	15.4600	15.7200	15.4600	15.7200	-0.820%	3	753	-94.084%
2026-03-27	15.7000	15.8500	15.6500	15.8500	+26.094%	57	752	-94.132%
2026-03-26	12.6200	12.6200	12.5700	12.5700	-2.558%	20	721	-92.601%
2026-03-24	13.3000	13.3000	12.9000	12.9000	+3.200%	5	701	-92.791%
2026-03-23	12.0200	12.5000	12.0200	12.5000	-14.676%	7	699	-92.560%
2026-03-20	13.8500	14.7000	13.8500	14.6500	+7.326%	13	696	-93.652%
2026-03-19	13.7500	13.7500	13.5000	13.6500	+9.551%	7	686	-93.187%
2026-03-18	11.6600	12.4600	11.6600	12.4600	0.000%	18	681	-92.536%
2026-03-16	13.9200	13.9200	12.3900	12.4600	-11.631%	28	665	-92.536%
2026-03-13	14.1000	14.1000	14.1000	14.1000	+2.920%	1	659	-93.404%
2026-03-12	13.7000	13.7000	13.7000	13.7000	+6.202%	1	659	-93.212%
2026-03-11	11.7500	12.9000	11.7500	12.9000	+6.436%	103	659	-92.791%
2026-03-10	12.6000	12.6000	11.9500	12.1200	-14.648%	3	659	-92.327%
2026-03-09	14.0000	14.7500	13.9500	14.2000	+10.078%	11	657	-93.451%
2026-03-06	12.9000	12.9000	12.9000	12.9000	+9.045%	1	653	-92.791%
2026-03-05	12.0500	12.0500	11.8300	11.8300	-0.588%	3	653	-92.139%
2026-03-04	11.9500	11.9500	11.9000	11.9000	-15.061%	2	652	-92.185%
2026-03-03	14.8600	14.8600	14.0100	14.0100	-2.505%	108	650	-93.362%
2026-03-02	14.6400	14.6400	14.3700	14.3700	+1.555%	2	665	-93.528%
2026-02-26	14.1500	14.1500	14.1500	14.1500	-6.601%	2	664	-93.428%
2026-02-23	15.1500	15.1500	15.1500	15.1500	+10.584%	1	665	-93.861%
2026-02-20	13.7000	13.7000	13.7000	13.7000	-3.317%	2	665	-93.212%
2026-02-18	14.9200	14.9200	14.1700	14.1700	-9.283%	23	663	-93.437%
2026-02-17	16.7500	16.7500	15.6200	15.6200	-2.130%	510	666	-94.046%
2026-02-13	16.7500	16.8500	15.9600	15.9600	-6.393%	7	255	-94.173%
2026-02-12	15.1600	17.0500	15.1600	17.0500	+17.424%	3	255	-94.545%
2026-02-11	15.2700	15.2700	14.5200	14.5200	+6.374%	101	254	-93.595%
2026-02-10	13.6500	13.6500	13.6500	13.6500	+1.036%	3	159	-93.187%
2026-02-09	14.1500	14.2000	13.2000	13.5100	-5.985%	4	156	-93.116%
2026-02-06	14.9900	15.0500	13.5000	14.3700	+19.253%	24	155	-93.528%
2026-02-05	11.1500	12.0500	11.1500	12.0500	+46.951%	95	153	-92.282%
2026-01-29	8.2500	8.3000	8.2000	8.2000	-15.897%	55	64	-88.659%
2026-01-21	9.7500	9.7500	9.7500	9.7500	+9.551%	1	9	-90.462%
2026-01-20	8.9000	8.9000	8.9000	8.9000	+10.559%	4	9	-89.551%
2026-01-15	8.0500	8.0500	8.0500	8.0500	-2.424%	1	7	-88.447%
2026-01-14	8.2500	8.2500	8.2500	8.2500	+17.021%	3	6	-88.727%
2026-01-13	6.9500	7.1500	6.9500	7.0500	0.000%	3	3	-86.809%