Dark

AMZN20261120P190
AMZN Nov 20 2026 190.00 Put (AMZN261120P00190000)
option OPRA

EOD

Aug 20, 2026

1.21+27.368%(+0.26)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0100	1.2100	1.0100	1.2100	+27.368%	87	6,725	0.000%
2026-08-19	1.0300	1.0300	0.9300	0.9500	-13.636%	88	6,687	+27.368%
2026-08-18	0.9900	1.1000	0.9800	1.1000	+3.774%	15	6,653	+10.000%
2026-08-17	1.0000	1.0700	1.0000	1.0600	+6.000%	14	6,647	+14.151%
2026-08-14	1.0100	1.0300	0.9600	1.0000	-0.990%	14	6,641	+21.000%
2026-08-13	0.9800	1.0900	0.9700	1.0100	-0.980%	170	6,605	+19.802%
2026-08-12	0.9900	1.0500	0.9900	1.0200	+9.677%	48	6,605	+18.627%
2026-08-11	0.9600	0.9600	0.9300	0.9300	0.000%	6	6,597	+30.108%
2026-08-10	0.9100	0.9500	0.8900	0.9300	-12.264%	5	6,597	+30.108%
2026-08-07	1.0000	1.0600	1.0000	1.0600	-6.195%	4	6,599	+14.151%
2026-08-06	1.1000	1.1500	1.0300	1.1300	-1.739%	2,693	6,602	+7.080%
2026-08-05	1.0900	1.1800	1.0900	1.1500	+2.679%	9	8,799	+5.217%
2026-08-04	1.1000	1.2000	1.0500	1.1200	+9.804%	33	8,793	+8.036%
2026-08-03	1.0000	1.0200	0.9500	1.0200	-17.742%	26	8,771	+18.627%
2026-07-31	1.5500	1.5500	1.2000	1.2400	-67.539%	89	8,776	-2.419%
2026-07-30	4.2500	4.2500	3.7500	3.8200	-24.056%	63	8,817	-68.325%
2026-07-29	4.5300	5.0300	4.3000	5.0300	+20.335%	28	8,812	-75.944%
2026-07-28	4.5100	4.5100	4.1800	4.1800	+0.723%	264	8,796	-71.053%
2026-07-27	4.0000	4.3000	3.9300	4.1500	-4.378%	38	8,707	-70.843%
2026-07-24	4.5500	4.5500	3.9800	4.3400	-4.615%	312	8,709	-72.120%
2026-07-23	4.3500	4.9200	4.1000	4.5500	+29.630%	70	8,656	-73.407%
2026-07-22	3.3500	3.5100	3.3500	3.5100	+11.429%	90	8,643	-65.527%
2026-07-21	3.2100	3.2700	3.1500	3.1500	-0.631%	10	8,632	-61.587%
2026-07-20	3.3000	3.3000	2.9500	3.1700	-11.944%	5	8,633	-61.830%
2026-07-17	3.9300	3.9300	3.4500	3.6000	+15.756%	24	8,634	-66.389%
2026-07-16	2.9000	3.1800	2.9000	3.1100	+3.667%	106	8,629	-61.093%
2026-07-15	3.3000	3.3800	3.0000	3.0000	-21.671%	174	8,530	-59.667%
2026-07-14	3.9100	3.9100	3.8300	3.8300	+3.794%	140	8,542	-68.407%
2026-07-13	4.0500	4.0500	3.6800	3.6900	-8.889%	9	8,542	-67.209%
2026-07-10	4.0000	4.0500	4.0000	4.0500	+0.998%	15	8,546	-70.123%
2026-07-09	4.6500	4.6500	4.0100	4.0100	-6.744%	16	8,545	-69.825%
2026-07-08	4.3300	4.4200	4.3000	4.3000	+8.861%	51	8,554	-71.860%
2026-07-07	4.2400	4.3500	3.9500	3.9500	-4.126%	13	8,594	-69.367%
2026-07-06	4.2200	4.2700	4.1200	4.1200	-7.416%	7	8,593	-70.631%
2026-07-02	4.2500	4.4500	4.2500	4.4500	+2.299%	11	8,598	-72.809%
2026-07-01	4.7000	5.2000	4.3500	4.3500	-6.250%	3	8,598	-72.184%
2026-06-30	4.6600	4.7300	4.6400	4.6400	-0.855%	7	8,597	-73.922%
2026-06-29	4.9500	4.9500	4.3700	4.6800	-18.609%	127	8,595	-74.145%
2026-06-26	6.1000	6.1000	5.7500	5.7500	-10.853%	114	8,565	-78.957%
2026-06-25	6.6500	6.6500	6.0400	6.4500	+25.977%	28	8,451	-81.240%
2026-06-24	4.9200	5.1200	4.4500	5.1200	-3.940%	4,613	8,445	-76.367%
2026-06-23	5.5000	5.6000	5.3300	5.3300	-4.991%	16	4,584	-77.298%
2026-06-22	4.7500	5.8200	4.7500	5.6100	+23.297%	22	4,583	-78.431%
2026-06-18	4.5500	4.5500	4.5500	4.5500	-5.208%	3	4,574	-73.407%
2026-06-17	4.3700	4.8000	4.3700	4.8000	+22.449%	9	4,574	-74.792%
2026-06-16	3.9200	3.9200	3.9200	3.9200	-3.210%	2	4,574	-69.133%
2026-06-15	4.2300	4.2300	4.0500	4.0500	-27.679%	4	4,574	-70.123%
2026-06-12	5.7500	5.7500	5.6000	5.6000	+6.667%	14	4,571	-78.393%
2026-06-11	5.7000	5.7500	5.2500	5.2500	-6.250%	38	4,563	-76.952%
2026-06-10	5.4300	5.6000	5.4000	5.6000	+13.131%	13	4,549	-78.393%
2026-06-09	4.9000	5.2500	4.9000	4.9500	+10.491%	7	4,540	-75.556%
2026-06-08	4.4500	4.5000	4.4500	4.4800	-4.883%	6	4,539	-72.991%
2026-06-05	3.7400	4.7100	3.7400	4.7100	+26.273%	68	4,536	-74.310%
2026-06-04	3.7300	3.7300	3.7300	3.7300	-12.028%	4	4,568	-67.560%
2026-06-03	4.1500	4.3000	4.1500	4.2400	+22.899%	110	4,568	-71.462%
2026-06-02	3.7700	3.7700	3.4500	3.4500	+4.545%	68	4,578	-64.928%
2026-06-01	3.1900	3.3000	3.1900	3.3000	+20.000%	4	4,512	-63.333%
2026-05-29	2.7800	2.7800	2.7500	2.7500	+0.733%	2	4,511	-56.000%
2026-05-28	2.9200	2.9500	2.7300	2.7300	-7.770%	13	4,512	-55.678%
2026-05-27	2.9100	2.9600	2.8200	2.9600	-8.923%	19	4,524	-59.122%
2026-05-26	3.0600	3.2500	3.0600	3.2500	+6.557%	10	4,510	-62.769%
2026-05-21	3.4500	3.4500	3.0500	3.0500	-7.576%	7	4,515	-60.328%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-12.000%	132	4,514	-63.333%
2026-05-19	3.8700	3.8700	3.7500	3.7500	+16.460%	74	4,460	-67.733%
2026-05-18	3.2000	3.2200	3.2000	3.2200	-12.973%	7	4,460	-62.422%
2026-05-15	3.7000	3.7000	3.5500	3.7000	+8.824%	82	4,460	-67.297%
2026-05-14	3.4000	3.4000	3.3000	3.4000	+1.493%	139	4,440	-64.412%
2026-05-13	3.5000	3.5000	3.2500	3.3500	-3.736%	36	4,419	-63.881%
2026-05-12	3.5500	3.6200	3.4800	3.4800	+7.077%	6	4,419	-65.230%
2026-05-08	3.3000	3.3000	3.2000	3.2500	+3.175%	108	4,419	-62.769%
2026-05-07	3.1500	3.2000	3.1000	3.1500	+3.618%	12	4,377	-61.587%
2026-05-06	3.1500	3.1500	3.0400	3.0400	-7.034%	23	4,384	-60.197%
2026-05-05	3.1000	3.3000	3.0700	3.2700	-3.824%	798	5,078	-62.997%
2026-05-04	3.5500	3.5600	3.4000	3.4000	-8.108%	36	4,885	-64.412%
2026-05-01	3.9000	3.9000	3.4200	3.7000	-3.896%	34	4,854	-67.297%
2026-04-30	4.0000	4.1500	3.8500	3.8500	-13.483%	1,008	4,854	-68.571%
2026-04-29	4.5600	4.5600	4.3000	4.4500	-5.319%	19	4,214	-72.809%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-1.053%	1	4,222	-74.255%
2026-04-27	4.7500	4.7500	4.7500	4.7500	+2.151%	1	4,222	-74.526%
2026-04-24	5.1000	5.1000	4.6500	4.6500	-15.455%	18	4,222	-73.978%
2026-04-23	5.2300	5.5000	5.1000	5.5000	+2.804%	18	4,216	-78.000%
2026-04-22	5.4000	5.4000	5.2000	5.3500	-5.310%	3	4,208	-77.383%
2026-04-21	5.6500	5.6500	5.6500	5.6500	-5.201%	1	4,208	-78.584%
2026-04-20	5.8500	6.1200	5.8500	5.9600	+10.370%	13	4,208	-79.698%
2026-04-17	5.3700	5.4000	5.3000	5.4000	-11.909%	5	4,209	-77.593%
2026-04-16	6.4500	6.4500	6.0500	6.1300	-1.920%	52	4,212	-80.261%
2026-04-15	6.2700	6.2700	6.2500	6.2500	+2.627%	2	4,213	-80.640%
2026-04-14	6.8900	6.8900	5.8000	6.0900	-19.868%	21	4,213	-80.131%
2026-04-13	8.1000	8.1000	7.6000	7.6000	-4.762%	93	4,216	-84.079%
2026-04-10	8.0000	8.0700	7.8000	7.9800	-13.261%	7	4,264	-84.837%
2026-04-09	10.3500	10.5000	9.0200	9.2000	-14.259%	46	4,265	-86.848%
2026-04-08	10.6900	10.8700	10.5500	10.7300	-20.282%	9	4,231	-88.723%
2026-04-07	13.5000	13.5000	13.4600	13.4600	-1.752%	5	4,234	-91.010%
2026-04-01	13.3500	13.7000	13.3500	13.7000	-25.341%	3	4,234	-91.168%
2026-03-27	17.0100	18.4000	17.0000	18.3500	+23.569%	23	4,235	-93.406%
2026-03-26	14.8500	14.8500	14.8500	14.8500	+3.846%	2	4,229	-91.852%
2026-03-25	14.1600	14.3000	14.1600	14.3000	-5.611%	18	4,229	-91.538%
2026-03-24	14.8700	15.1500	14.8500	15.1500	+8.292%	5	4,229	-92.013%
2026-03-23	13.4500	14.0000	13.4500	13.9900	-15.212%	19	4,225	-91.351%
2026-03-20	15.7000	16.5500	15.7000	16.5000	+9.635%	26	4,241	-92.667%
2026-03-19	15.4000	15.4000	15.0000	15.0500	+6.360%	317	4,227	-91.960%
2026-03-18	13.2200	14.1500	13.2200	14.1500	+8.846%	19	4,045	-91.449%
2026-03-17	13.0000	13.0000	13.0000	13.0000	-10.035%	1	4,042	-90.692%
2026-03-16	15.0300	15.0500	14.4500	14.4500	-11.621%	16	4,042	-91.626%
2026-03-13	15.5000	16.4500	15.3900	16.3500	+4.673%	24	4,041	-92.599%
2026-03-12	15.3800	15.6200	15.3800	15.6200	+15.704%	6	4,034	-92.254%
2026-03-11	13.3000	13.5000	13.3000	13.5000	-2.878%	5	4,039	-91.037%
2026-03-10	14.6000	14.6000	13.6200	13.9000	-12.025%	16	4,034	-91.295%
2026-03-09	16.7500	16.7500	15.8000	15.8000	+5.333%	18	4,034	-92.342%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+13.636%	1	4,033	-91.933%
2026-03-05	13.6000	13.6000	13.2000	13.2000	-2.004%	10	4,032	-90.833%
2026-03-04	14.0000	14.0000	13.4000	13.4700	-19.050%	51	4,031	-91.017%
2026-03-03	17.7000	17.7500	16.6300	16.6400	+2.716%	115	4,013	-92.728%
2026-03-02	16.2000	16.2000	16.2000	16.2000	+2.208%	57	4,013	-92.531%
2026-02-26	15.3500	15.9400	15.3500	15.8500	+4.967%	12	3,985	-92.366%
2026-02-25	14.5700	15.3500	14.5700	15.1000	-0.658%	192	3,792	-91.987%
2026-02-24	16.0000	16.0000	15.1700	15.2000	-8.323%	6	3,792	-92.039%
2026-02-23	16.5400	16.5800	16.5400	16.5800	+8.721%	2	3,791	-92.702%
2026-02-20	15.0100	15.3000	14.7500	15.2500	-8.955%	306	3,791	-92.066%
2026-02-18	16.6100	16.7500	16.6000	16.7500	-7.202%	7	3,860	-92.776%
2026-02-17	18.0500	18.0500	18.0500	18.0500	-3.682%	2	3,859	-93.296%
2026-02-13	19.0500	19.0500	17.8900	18.7400	+0.590%	742	3,162	-93.543%
2026-02-12	17.0000	19.1500	17.0000	18.6300	+11.892%	38	3,162	-93.505%
2026-02-11	16.1200	17.2700	16.1200	16.6500	+6.254%	419	3,129	-92.733%
2026-02-10	14.9200	15.6700	14.9200	15.6700	+2.957%	10	2,726	-92.278%
2026-02-09	14.9000	15.2200	14.9000	15.2200	-3.914%	4	2,721	-92.050%
2026-02-06	18.0400	18.0400	14.8500	15.8400	+23.750%	2,610	2,721	-92.361%
2026-02-05	12.7000	12.8000	12.7000	12.8000	+19.070%	2	115	-90.547%
2026-02-04	10.7500	10.7500	10.7500	10.7500	+12.802%	2	114	-88.744%
2026-02-03	8.9000	9.5300	8.9000	9.5300	+19.125%	34	112	-87.303%
2026-02-02	8.0000	8.0000	8.0000	8.0000	-12.088%	20	105	-84.875%
2026-01-29	9.1500	9.1500	9.1000	9.1000	+9.903%	3	108	-86.703%
2026-01-28	8.1800	8.2800	8.1800	8.2800	-2.012%	3	105	-85.386%
2026-01-27	9.0000	9.0000	8.4500	8.4500	-1.972%	4	104	-85.680%
2026-01-26	8.6200	8.6200	8.6200	8.6200	-1.598%	1	104	-85.963%
2026-01-23	8.7600	8.7600	8.7600	8.7600	-6.809%	2	103	-86.187%
2026-01-22	9.3200	9.4000	9.3200	9.4000	-14.932%	11	103	-87.128%
2026-01-21	10.5500	11.0500	10.5500	11.0500	+2.315%	5	97	-89.050%
2026-01-20	10.2000	10.8000	9.8000	10.8000	+17.391%	10	92	-88.796%
2026-01-14	9.2000	9.2000	9.2000	9.2000	+15.723%	81	82	-86.848%
2026-01-13	7.9500	7.9500	7.9500	7.9500	0.000%	1	1	-84.780%