AMZN261120P00185000
AMZN Nov 20 2026 185.00 Put
optionOPRA
EODOct 6, 2026
0.34USD-2.857%(-0.01)13Vol2,227OI
AMZN261120P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | -2.857% | 13 | 2,230 | 0.000% |
| 2026-10-05 | 0.4100 | 0.4200 | 0.2800 | 0.3500 | -22.222% | 21 | 2,228 | -2.857% |
| 2026-10-02 | 0.4300 | 0.4500 | 0.4200 | 0.4500 | -11.765% | 45 | 2,221 | -24.444% |
| 2026-10-01 | 0.5600 | 0.5800 | 0.4600 | 0.5100 | -12.069% | 122 | 2,236 | -33.333% |
| 2026-09-30 | 0.5800 | 0.5800 | 0.4800 | 0.5800 | -3.333% | 162 | 2,276 | -41.379% |
| 2026-09-29 | 0.5300 | 0.6100 | 0.5300 | 0.6000 | -1.639% | 71 | 2,284 | -43.333% |
| 2026-09-28 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | +5.172% | 26 | 2,273 | -44.262% |
| 2026-09-25 | 0.6200 | 0.6800 | 0.5800 | 0.5800 | -9.375% | 12 | 2,269 | -41.379% |
| 2026-09-24 | 0.7600 | 0.7600 | 0.6400 | 0.6400 | -1.538% | 5 | 2,268 | -46.875% |
| 2026-09-23 | 0.6300 | 0.6800 | 0.6200 | 0.6500 | +14.035% | 29 | 2,258 | -47.692% |
| 2026-09-22 | 0.5300 | 0.6000 | 0.5200 | 0.5700 | +3.636% | 54 | 2,216 | -40.351% |
| 2026-09-21 | 0.6300 | 0.6300 | 0.5400 | 0.5500 | -9.836% | 55 | 2,196 | -38.182% |
| 2026-09-18 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | -23.750% | 9 | 2,196 | -44.262% |
| 2026-09-17 | 0.7900 | 0.8200 | 0.7100 | 0.8000 | -16.667% | 11 | 2,189 | -57.500% |
| 2026-09-16 | 0.9100 | 1.0400 | 0.8800 | 0.9600 | +1.053% | 131 | 2,078 | -64.583% |
| 2026-09-15 | 0.8300 | 0.9500 | 0.7700 | 0.9500 | +25.000% | 54 | 2,033 | -64.211% |
| 2026-09-14 | 0.8300 | 0.8300 | 0.7600 | 0.7600 | +8.571% | 13 | 2,029 | -55.263% |
| 2026-09-11 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -14.634% | 1 | 2,028 | -51.429% |
| 2026-09-10 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -7.865% | 1 | 2,028 | -58.537% |
| 2026-09-09 | 0.8600 | 0.9200 | 0.8400 | 0.8900 | +18.667% | 12 | 2,030 | -61.798% |
| 2026-09-08 | 0.7800 | 0.7800 | 0.7000 | 0.7500 | +1.351% | 45 | 2,001 | -54.667% |
| 2026-09-04 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | +1.370% | 8 | 2,003 | -54.054% |
| 2026-09-03 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | -13.095% | 11 | 2,001 | -53.425% |
| 2026-09-02 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -9.677% | 5 | 2,001 | -59.524% |
| 2026-09-01 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | +19.231% | 4 | 2,005 | -63.441% |
| 2026-08-31 | 0.8400 | 0.8400 | 0.7600 | 0.7800 | +6.849% | 12 | 1,993 | -56.410% |
| 2026-08-28 | 0.9100 | 0.9100 | 0.7300 | 0.7300 | -9.877% | 15 | 1,996 | -53.425% |
| 2026-08-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +2.532% | 4 | 1,992 | -58.025% |
| 2026-08-26 | 0.8000 | 0.8600 | 0.7900 | 0.7900 | -9.195% | 5 | 1,993 | -56.962% |
| 2026-08-25 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | -2.247% | 12 | 1,993 | -60.920% |
| 2026-08-24 | 0.8900 | 0.9000 | 0.8300 | 0.8900 | -9.184% | 43 | 1,991 | -61.798% |
| 2026-08-21 | 0.9900 | 0.9900 | 0.9000 | 0.9800 | +5.376% | 83 | 1,988 | -65.306% |
| 2026-08-20 | 0.9100 | 0.9700 | 0.8300 | 0.9300 | +12.048% | 231 | 1,915 | -63.441% |
| 2026-08-19 | 0.7500 | 0.8400 | 0.7500 | 0.8300 | -4.598% | 75 | 1,916 | -59.036% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.7900 | 0.8700 | +3.571% | 9 | 1,917 | -60.920% |
| 2026-08-17 | 0.8300 | 0.8800 | 0.7800 | 0.8400 | +3.704% | 11 | 1,915 | -59.524% |
| 2026-08-14 | 0.8600 | 0.8600 | 0.7500 | 0.8100 | -10.000% | 69 | 1,919 | -58.025% |
| 2026-08-13 | 0.8400 | 0.9000 | 0.7700 | 0.9000 | +7.143% | 730 | 1,920 | -62.222% |
| 2026-08-12 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | +7.692% | 46 | 1,914 | -59.524% |
| 2026-08-11 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | -2.500% | 17 | 1,917 | -56.410% |
| 2026-08-10 | 0.7600 | 0.8200 | 0.7300 | 0.8000 | +5.263% | 92 | 1,916 | -57.500% |
| 2026-08-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -20.000% | 1 | 1,916 | -55.263% |
| 2026-08-05 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | +4.396% | 5 | 1,916 | -64.211% |
| 2026-08-04 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | +10.976% | 133 | 1,913 | -62.637% |
| 2026-08-03 | 0.8300 | 0.8500 | 0.7900 | 0.8200 | -21.905% | 21 | 1,913 | -58.537% |
| 2026-07-31 | 0.8000 | 1.1700 | 0.8000 | 1.0500 | -70.670% | 72 | 1,972 | -67.619% |
| 2026-07-30 | 3.0500 | 3.5800 | 2.9800 | 3.5800 | -12.895% | 314 | 1,751 | -90.503% |
| 2026-07-29 | 3.9500 | 4.1100 | 3.7000 | 4.1100 | +18.444% | 20 | 1,750 | -91.727% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.3900 | 3.4700 | +3.582% | 57 | 1,696 | -90.202% |
| 2026-07-27 | 3.1400 | 3.5000 | 3.1400 | 3.3500 | -5.634% | 25 | 1,692 | -89.851% |
| 2026-07-24 | 3.6000 | 3.6000 | 3.2400 | 3.5500 | -6.579% | 93 | 1,659 | -90.423% |
| 2026-07-23 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | +33.333% | 12 | 1,652 | -91.053% |
| 2026-07-22 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | +4.396% | 30 | 1,651 | -88.070% |
| 2026-07-21 | 2.6800 | 2.7300 | 2.6800 | 2.7300 | +5.000% | 3 | 1,650 | -87.546% |
| 2026-07-20 | 2.7300 | 2.7300 | 2.5300 | 2.6000 | -13.621% | 180 | 1,548 | -86.923% |
| 2026-07-17 | 3.2200 | 3.2200 | 2.8700 | 3.0100 | +14.449% | 10 | 1,551 | -88.704% |
| 2026-07-16 | 2.4600 | 2.6300 | 2.4500 | 2.6300 | +5.200% | 102 | 1,514 | -87.072% |
| 2026-07-15 | 2.7700 | 2.7700 | 2.4500 | 2.5000 | -18.033% | 306 | 1,232 | -86.400% |
| 2026-07-14 | 3.3000 | 3.3000 | 3.0500 | 3.0500 | -7.576% | 948 | 1,334 | -88.852% |
| 2026-07-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 9 | 1,334 | -89.697% |
| 2026-07-10 | 3.3000 | 3.4000 | 3.2000 | 3.4000 | +0.295% | 48 | 1,376 | -90.000% |
| 2026-07-09 | 3.6700 | 3.6700 | 3.3900 | 3.3900 | -5.833% | 43 | 1,335 | -89.971% |
| 2026-07-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +6.195% | 1 | 1,334 | -90.556% |
| 2026-07-07 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -5.833% | 1 | 1,333 | -89.971% |
| 2026-07-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.277% | 10 | 1,323 | -90.556% |
| 2026-07-02 | 3.4700 | 3.6100 | 3.4700 | 3.6100 | -1.902% | 3 | 1,322 | -90.582% |
| 2026-07-01 | 3.7900 | 3.7900 | 3.6800 | 3.6800 | -5.155% | 3 | 1,322 | -90.761% |
| 2026-06-30 | 3.9700 | 3.9700 | 3.8800 | 3.8800 | +2.375% | 2 | 1,323 | -91.237% |
| 2026-06-29 | 4.2400 | 4.2400 | 3.5000 | 3.7900 | -27.810% | 32 | 1,339 | -91.029% |
| 2026-06-26 | 5.1400 | 5.2500 | 5.0000 | 5.2500 | -4.022% | 9 | 1,340 | -93.524% |
| 2026-06-25 | 5.0500 | 5.5500 | 5.0500 | 5.4700 | +39.186% | 53 | 1,309 | -93.784% |
| 2026-06-24 | 4.1300 | 4.1800 | 3.8900 | 3.9300 | -10.274% | 116 | 1,314 | -91.349% |
| 2026-06-23 | 4.7600 | 4.7600 | 4.3800 | 4.3800 | -7.789% | 15 | 1,323 | -92.237% |
| 2026-06-22 | 4.2400 | 5.0000 | 4.2400 | 4.7500 | +20.253% | 527 | 935 | -92.842% |
| 2026-06-18 | 3.6000 | 3.9500 | 3.6000 | 3.9500 | -7.059% | 4 | 932 | -91.392% |
| 2026-06-17 | 3.7200 | 4.2500 | 3.7200 | 4.2500 | +25.000% | 17 | 929 | -92.000% |
| 2026-06-16 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 0.000% | 12 | 923 | -90.000% |
| 2026-06-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -29.167% | 1 | 923 | -90.000% |
| 2026-06-12 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 6 | 921 | -92.917% |
| 2026-06-11 | 4.7500 | 4.9400 | 4.4500 | 4.4500 | -6.316% | 11 | 914 | -92.360% |
| 2026-06-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +7.955% | 7 | 909 | -92.842% |
| 2026-06-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +16.402% | 1 | 908 | -92.273% |
| 2026-06-08 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | -4.304% | 2 | 909 | -91.005% |
| 2026-06-05 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | +23.438% | 13 | 903 | -91.392% |
| 2026-06-04 | 3.2500 | 3.2500 | 3.0900 | 3.2000 | -9.859% | 74 | 903 | -89.375% |
| 2026-06-03 | 3.4000 | 3.6500 | 3.4000 | 3.5500 | +19.932% | 48 | 877 | -90.423% |
| 2026-06-02 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | +24.895% | 4 | 875 | -88.514% |
| 2026-05-29 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -1.660% | 1 | 876 | -85.654% |
| 2026-05-28 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.213% | 1 | 877 | -85.892% |
| 2026-05-27 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -6.742% | 1 | 877 | -86.345% |
| 2026-05-26 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -1.838% | 2 | 877 | -87.266% |
| 2026-05-22 | 2.6600 | 2.7900 | 2.6600 | 2.7200 | +1.873% | 26 | 875 | -87.500% |
| 2026-05-21 | 2.9200 | 2.9200 | 2.6700 | 2.6700 | -15.238% | 3 | 876 | -87.266% |
| 2026-05-19 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | +9.756% | 3 | 876 | -89.206% |
| 2026-05-18 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -9.748% | 10 | 876 | -88.153% |
| 2026-05-15 | 3.2500 | 3.2500 | 3.1800 | 3.1800 | +6.355% | 2 | 877 | -89.308% |
| 2026-05-13 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -0.333% | 1 | 876 | -88.629% |
| 2026-05-12 | 3.0000 | 3.0400 | 3.0000 | 3.0000 | +5.263% | 95 | 835 | -88.667% |
| 2026-05-11 | 2.7400 | 2.8500 | 2.7400 | 2.8500 | +0.352% | 22 | 827 | -88.070% |
| 2026-05-08 | 2.8400 | 2.8800 | 2.8400 | 2.8400 | +0.709% | 13 | 839 | -88.028% |
| 2026-05-07 | 2.7300 | 2.8200 | 2.7300 | 2.8200 | +6.818% | 19 | 824 | -87.943% |
| 2026-05-06 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -7.368% | 1 | 823 | -87.121% |
| 2026-05-05 | 2.7400 | 2.8500 | 2.7400 | 2.8500 | -3.390% | 2 | 822 | -88.070% |
| 2026-05-04 | 3.0000 | 3.1000 | 2.8100 | 2.9500 | -3.909% | 35 | 821 | -88.475% |
| 2026-05-01 | 3.0800 | 3.0800 | 3.0700 | 3.0700 | -8.631% | 17 | 836 | -88.925% |
| 2026-04-30 | 3.4000 | 3.4600 | 3.3500 | 3.3600 | -11.579% | 113 | 797 | -89.881% |
| 2026-04-29 | 3.9500 | 3.9500 | 3.7500 | 3.8000 | -6.173% | 6 | 797 | -91.053% |
| 2026-04-24 | 4.4500 | 4.4500 | 4.0000 | 4.0500 | -13.830% | 6 | 800 | -91.605% |
| 2026-04-23 | 4.5600 | 4.8500 | 4.4500 | 4.7000 | +3.297% | 123 | 747 | -92.766% |
| 2026-04-22 | 4.7000 | 4.7000 | 4.5500 | 4.5500 | -5.208% | 3 | 748 | -92.527% |
| 2026-04-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -8.222% | 1 | 747 | -92.917% |
| 2026-04-20 | 5.3000 | 5.3000 | 5.2300 | 5.2300 | +11.277% | 6 | 752 | -93.499% |
| 2026-04-17 | 4.7500 | 4.7500 | 4.5900 | 4.7000 | -10.646% | 3 | 753 | -92.766% |
| 2026-04-16 | 5.4500 | 5.4500 | 5.1900 | 5.2600 | -4.710% | 44 | 756 | -93.536% |
| 2026-04-15 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +5.545% | 1 | 756 | -93.841% |
| 2026-04-14 | 5.7200 | 5.7200 | 5.2000 | 5.2300 | -26.338% | 3 | 758 | -93.499% |
| 2026-04-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.865% | 1 | 757 | -95.211% |
| 2026-04-10 | 6.9200 | 6.9700 | 6.9200 | 6.9700 | -14.163% | 11 | 757 | -95.122% |
| 2026-04-09 | 9.0500 | 9.0500 | 7.9000 | 8.1200 | -11.739% | 20 | 757 | -95.813% |
| 2026-04-08 | 9.5000 | 9.5500 | 9.2000 | 9.2000 | -24.590% | 23 | 769 | -96.304% |
| 2026-04-07 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.329% | 2 | 762 | -97.213% |
| 2026-04-06 | 12.0500 | 12.1600 | 12.0500 | 12.1600 | -13.205% | 8 | 760 | -97.204% |
| 2026-04-02 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -10.878% | 1 | 753 | -97.573% |
| 2026-03-30 | 15.4600 | 15.7200 | 15.4600 | 15.7200 | -0.820% | 3 | 753 | -97.837% |
| 2026-03-27 | 15.7000 | 15.8500 | 15.6500 | 15.8500 | +26.094% | 57 | 752 | -97.855% |
| 2026-03-26 | 12.6200 | 12.6200 | 12.5700 | 12.5700 | -2.558% | 20 | 721 | -97.295% |
| 2026-03-24 | 13.3000 | 13.3000 | 12.9000 | 12.9000 | +3.200% | 5 | 701 | -97.364% |
| 2026-03-23 | 12.0200 | 12.5000 | 12.0200 | 12.5000 | -14.676% | 7 | 699 | -97.280% |
| 2026-03-20 | 13.8500 | 14.7000 | 13.8500 | 14.6500 | +7.326% | 13 | 696 | -97.679% |
| 2026-03-19 | 13.7500 | 13.7500 | 13.5000 | 13.6500 | +9.551% | 7 | 686 | -97.509% |
| 2026-03-18 | 11.6600 | 12.4600 | 11.6600 | 12.4600 | 0.000% | 18 | 681 | -97.271% |
| 2026-03-16 | 13.9200 | 13.9200 | 12.3900 | 12.4600 | -11.631% | 28 | 665 | -97.271% |
| 2026-03-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +2.920% | 1 | 659 | -97.589% |
| 2026-03-12 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +6.202% | 1 | 659 | -97.518% |
| 2026-03-11 | 11.7500 | 12.9000 | 11.7500 | 12.9000 | +6.436% | 103 | 659 | -97.364% |
| 2026-03-10 | 12.6000 | 12.6000 | 11.9500 | 12.1200 | -14.648% | 3 | 659 | -97.195% |
| 2026-03-09 | 14.0000 | 14.7500 | 13.9500 | 14.2000 | +10.078% | 11 | 657 | -97.606% |
| 2026-03-06 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +9.045% | 1 | 653 | -97.364% |
| 2026-03-05 | 12.0500 | 12.0500 | 11.8300 | 11.8300 | -0.588% | 3 | 653 | -97.126% |
| 2026-03-04 | 11.9500 | 11.9500 | 11.9000 | 11.9000 | -15.061% | 2 | 652 | -97.143% |
| 2026-03-03 | 14.8600 | 14.8600 | 14.0100 | 14.0100 | -2.505% | 108 | 650 | -97.573% |
| 2026-03-02 | 14.6400 | 14.6400 | 14.3700 | 14.3700 | +1.555% | 2 | 665 | -97.634% |
| 2026-02-26 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -6.601% | 2 | 664 | -97.597% |
| 2026-02-23 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +10.584% | 1 | 665 | -97.756% |
| 2026-02-20 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -3.317% | 2 | 665 | -97.518% |
| 2026-02-18 | 14.9200 | 14.9200 | 14.1700 | 14.1700 | -9.283% | 23 | 663 | -97.601% |
| 2026-02-17 | 16.7500 | 16.7500 | 15.6200 | 15.6200 | -2.130% | 510 | 666 | -97.823% |
| 2026-02-13 | 16.7500 | 16.8500 | 15.9600 | 15.9600 | -6.393% | 7 | 255 | -97.870% |
| 2026-02-12 | 15.1600 | 17.0500 | 15.1600 | 17.0500 | +17.424% | 3 | 255 | -98.006% |
| 2026-02-11 | 15.2700 | 15.2700 | 14.5200 | 14.5200 | +6.374% | 101 | 254 | -97.658% |
| 2026-02-10 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +1.036% | 3 | 159 | -97.509% |
| 2026-02-09 | 14.1500 | 14.2000 | 13.2000 | 13.5100 | -5.985% | 4 | 156 | -97.483% |
| 2026-02-06 | 14.9900 | 15.0500 | 13.5000 | 14.3700 | +19.253% | 24 | 155 | -97.634% |
| 2026-02-05 | 11.1500 | 12.0500 | 11.1500 | 12.0500 | +46.951% | 95 | 153 | -97.178% |
| 2026-01-29 | 8.2500 | 8.3000 | 8.2000 | 8.2000 | -15.897% | 55 | 64 | -95.854% |
| 2026-01-21 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +9.551% | 1 | 9 | -96.513% |
| 2026-01-20 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +10.559% | 4 | 9 | -96.180% |
| 2026-01-15 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 1 | 7 | -95.776% |
| 2026-01-14 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +17.021% | 3 | 6 | -95.879% |
| 2026-01-13 | 6.9500 | 7.1500 | 6.9500 | 7.0500 | 0.000% | 3 | 3 | -95.177% |