Dark

AMZN20261120P200
AMZN Nov 20 2026 200.00 Put (AMZN261120P00200000)
option OPRA

EOD

Aug 20, 2026

1.72+23.741%(+0.33)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6000	1.8000	1.6000	1.7200	+23.741%	87	6,410	0.000%
2026-08-19	1.5500	1.5900	1.3900	1.3900	-17.262%	216	6,393	+23.741%
2026-08-18	1.6300	1.6900	1.5100	1.6800	+8.387%	101	6,392	+2.381%
2026-08-17	1.5000	1.6700	1.5000	1.5500	+2.649%	71	6,370	+10.968%
2026-08-14	1.5600	1.5600	1.4600	1.5100	-3.822%	60	6,349	+13.907%
2026-08-13	1.6000	1.6000	1.4500	1.5700	+1.290%	100	6,327	+9.554%
2026-08-12	1.4200	1.5500	1.4200	1.5500	+14.815%	97	6,327	+10.968%
2026-08-11	1.3300	1.3600	1.2800	1.3500	0.000%	59	6,291	+27.407%
2026-08-10	1.4000	1.4000	1.2800	1.3500	-6.897%	77	6,276	+27.407%
2026-08-07	1.4400	1.4700	1.4200	1.4500	-13.174%	21	6,282	+18.621%
2026-08-06	1.5400	1.6900	1.5400	1.6700	-3.468%	59	6,280	+2.994%
2026-08-05	1.5800	1.7500	1.5600	1.7300	+6.790%	105	6,273	-0.578%
2026-08-04	1.5700	1.6400	1.5400	1.6200	+14.894%	177	6,308	+6.173%
2026-08-03	1.5100	1.5100	1.3100	1.4100	-22.527%	171	6,274	+21.986%
2026-07-31	2.2400	2.3200	1.7000	1.8200	-70.550%	676	6,241	-5.495%
2026-07-30	6.2000	6.2100	5.3700	6.1800	-17.600%	474	6,269	-72.168%
2026-07-29	7.0000	7.5000	6.4500	7.5000	+18.859%	36	6,092	-77.067%
2026-07-28	6.7000	7.0000	6.3100	6.3100	+1.774%	36	6,078	-72.742%
2026-07-27	5.9300	6.4400	5.6500	6.2000	-3.876%	55	6,063	-72.258%
2026-07-24	6.5500	6.7500	5.9500	6.4500	-3.298%	208	6,061	-73.333%
2026-07-23	6.3200	7.1000	6.2400	6.6700	+32.869%	107	6,110	-74.213%
2026-07-22	4.6000	5.1500	4.6000	5.0200	+9.847%	15	6,073	-65.737%
2026-07-21	4.5000	4.7500	4.5000	4.5700	0.000%	30	6,070	-62.363%
2026-07-20	4.7000	4.7700	4.2800	4.5700	-13.774%	20	6,062	-62.363%
2026-07-17	5.5000	5.5000	4.9500	5.3000	+19.101%	24	6,068	-67.547%
2026-07-16	4.3500	4.5400	4.1000	4.4500	+2.299%	30	6,067	-61.348%
2026-07-15	4.8000	4.8000	4.3100	4.3500	-16.023%	25	6,068	-60.460%
2026-07-14	5.6000	5.6000	5.1500	5.1800	-1.894%	535	6,082	-66.795%
2026-07-13	5.2000	5.2800	5.2000	5.2800	-6.549%	5	5,645	-67.424%
2026-07-10	5.5100	5.6500	5.5000	5.6500	-3.419%	4	5,650	-69.558%
2026-07-09	6.2500	6.3700	5.8500	5.8500	-4.098%	19	5,648	-70.598%
2026-07-08	5.9000	6.4500	5.9000	6.1000	+8.929%	19	5,645	-71.803%
2026-07-07	5.8100	5.9500	5.6000	5.6000	-6.667%	801	5,645	-69.286%
2026-07-06	6.1500	6.1500	5.8000	6.0000	-1.800%	34	5,516	-71.333%
2026-07-02	6.4500	6.4500	5.7900	6.1100	+0.164%	6	5,528	-71.849%
2026-07-01	7.0500	7.0500	6.1000	6.1000	-10.294%	517	5,528	-71.803%
2026-06-30	6.6500	6.8500	6.4800	6.8000	+7.937%	27	5,245	-74.706%
2026-06-29	6.6800	6.6800	6.0000	6.3000	-29.213%	52	5,227	-72.698%
2026-06-26	8.5000	8.9000	8.3500	8.9000	-6.414%	15	5,216	-80.674%
2026-06-25	8.0900	9.5100	8.0900	9.5100	+27.480%	163	5,220	-81.914%
2026-06-24	6.9500	7.4600	6.2500	7.4600	+2.192%	221	5,205	-76.944%
2026-06-23	7.8000	7.8500	7.2000	7.3000	-7.595%	26	5,101	-76.438%
2026-06-22	6.6500	8.2400	6.6500	7.9000	+30.579%	39	5,087	-78.228%
2026-06-18	7.0000	7.0500	6.0500	6.0500	-14.669%	73	5,014	-71.570%
2026-06-17	6.1500	7.0900	6.1500	7.0900	+27.748%	40	5,014	-75.740%
2026-06-16	5.5600	5.5600	5.5500	5.5500	-1.770%	2	5,007	-69.009%
2026-06-15	6.0000	6.0000	5.6500	5.6500	-24.667%	91	5,006	-69.558%
2026-06-12	7.2500	8.0000	7.2500	7.5000	+6.383%	62	4,989	-77.067%
2026-06-11	7.9000	7.9500	7.0000	7.0500	-9.615%	178	4,949	-75.603%
2026-06-10	6.9000	7.8000	6.9000	7.8000	+14.706%	587	4,660	-77.949%
2026-06-09	5.9500	6.9000	5.9500	6.8000	+2.256%	23	4,370	-74.706%
2026-06-08	6.4600	6.6500	6.2000	6.6500	+3.906%	27	4,352	-74.135%
2026-06-05	4.9500	6.4000	4.9500	6.4000	+25.490%	29	4,334	-73.125%
2026-06-04	5.2500	5.2500	5.0300	5.1000	-12.371%	16	4,331	-66.275%
2026-06-03	5.0400	5.9400	5.0400	5.8200	+21.250%	89	4,333	-70.447%
2026-06-02	5.2000	5.2500	4.6200	4.8000	+7.865%	116	4,327	-64.167%
2026-06-01	4.2400	4.5500	4.2000	4.4500	+15.584%	132	4,218	-61.348%
2026-05-29	3.7200	3.8500	3.7200	3.8500	0.000%	23	4,214	-55.325%
2026-05-28	4.0000	4.0000	3.8000	3.8500	-2.532%	97	4,202	-55.325%
2026-05-27	3.8500	3.9500	3.7900	3.9500	-5.952%	29	4,152	-56.456%
2026-05-26	4.3100	4.3900	4.2000	4.2000	0.000%	27	4,152	-59.048%
2026-05-22	4.0000	4.2000	3.9900	4.2000	0.000%	138	4,138	-59.048%
2026-05-21	4.6500	4.6500	4.0800	4.2000	-8.696%	27	4,152	-59.048%
2026-05-20	4.5000	4.6000	4.5000	4.6000	-9.804%	16	4,152	-62.609%
2026-05-19	4.9000	5.2500	4.9000	5.1000	+14.607%	131	4,019	-66.275%
2026-05-18	4.4500	4.4500	4.4500	4.4500	-8.247%	9	4,019	-61.348%
2026-05-15	5.0100	5.0100	4.7000	4.8500	+6.593%	30	4,019	-64.536%
2026-05-14	4.5000	4.6000	4.3500	4.5500	+2.247%	472	4,011	-62.198%
2026-05-13	4.4000	4.4500	4.3000	4.4500	-3.888%	15	3,605	-61.348%
2026-05-12	4.5500	4.8700	4.5500	4.6300	+5.227%	133	3,605	-62.851%
2026-05-11	4.3100	4.4000	4.1500	4.4000	+6.024%	143	3,605	-60.909%
2026-05-08	4.3600	4.4000	4.1500	4.1500	-4.598%	99	3,504	-58.554%
2026-05-07	4.0500	4.4000	4.0500	4.3500	+7.407%	399	3,464	-60.460%
2026-05-06	4.1500	4.3700	4.0500	4.0500	-3.571%	1,090	3,909	-57.531%
2026-05-05	3.9000	4.3600	3.9000	4.2000	-5.618%	29	3,558	-59.048%
2026-05-04	4.6000	4.7000	4.3000	4.4500	-8.247%	44	3,533	-61.348%
2026-05-01	5.1500	5.1500	4.5300	4.8500	-6.371%	68	3,514	-64.536%
2026-04-30	4.2100	5.5500	4.2100	5.1800	-11.755%	82	3,514	-66.795%
2026-04-29	6.1000	6.1000	5.6900	5.8700	-7.559%	63	3,455	-70.698%
2026-04-28	6.7500	6.7500	6.3000	6.3500	+1.438%	51	3,410	-72.913%
2026-04-27	6.1000	6.3000	6.1000	6.2600	+2.623%	19	3,426	-72.524%
2026-04-24	6.5200	6.7000	6.0200	6.1000	-14.085%	420	3,422	-71.803%
2026-04-23	6.7000	7.1000	6.7000	7.1000	+3.650%	18	3,718	-75.775%
2026-04-22	7.1300	7.1300	6.8500	6.8500	-8.667%	10	3,715	-74.891%
2026-04-21	7.2500	7.5200	7.2500	7.5000	-3.723%	174	3,739	-77.067%
2026-04-20	8.0000	8.0000	7.7900	7.7900	+3.179%	7	3,739	-77.920%
2026-04-17	7.1500	7.6200	7.0000	7.5500	-5.388%	235	3,744	-77.219%
2026-04-16	8.3500	8.4500	7.9000	7.9800	-1.238%	171	3,768	-78.446%
2026-04-15	8.2400	8.3000	8.0600	8.0800	+1.253%	118	3,764	-78.713%
2026-04-14	8.7500	8.7500	7.6500	7.9800	-18.571%	146	3,734	-78.446%
2026-04-13	10.4500	10.4500	9.8000	9.8000	-4.854%	19	3,829	-82.449%
2026-04-10	10.6000	10.6800	10.2000	10.3000	-10.435%	33	3,824	-83.301%
2026-04-09	13.3200	13.3200	11.5000	11.5000	-16.485%	19	3,819	-85.043%
2026-04-08	12.7500	14.1600	12.7500	13.7700	-19.615%	31	3,800	-87.509%
2026-04-06	17.4400	17.4400	17.1300	17.1300	-8.980%	302	3,808	-89.959%
2026-04-02	18.3200	18.8200	18.3200	18.8200	+3.010%	2	3,507	-90.861%
2026-04-01	17.2000	18.2700	17.1000	18.2700	-4.346%	24	3,507	-90.586%
2026-03-31	19.9500	19.9500	18.5000	19.1000	-14.541%	8	3,505	-90.995%
2026-03-30	21.5500	22.3800	21.5500	22.3500	-3.747%	9	3,507	-92.304%
2026-03-27	21.9000	23.2200	21.9000	23.2200	+19.567%	14	3,503	-92.593%
2026-03-26	18.6000	19.4200	18.6000	19.4200	+7.889%	9	3,493	-91.143%
2026-03-25	17.3000	18.0000	17.3000	18.0000	-6.250%	15	3,497	-90.444%
2026-03-24	19.0500	19.2500	18.9000	19.2000	+6.964%	20	3,497	-91.042%
2026-03-23	17.3500	17.9500	17.3300	17.9500	-12.864%	232	3,503	-90.418%
2026-03-20	20.1000	20.6000	19.4000	20.6000	+8.136%	122	3,435	-91.650%
2026-03-19	19.1500	19.4200	18.8200	19.0500	+0.263%	8	3,334	-90.971%
2026-03-18	17.5000	19.0000	17.5000	19.0000	+15.995%	9	3,331	-90.947%
2026-03-17	16.9000	16.9000	16.3700	16.3800	-12.733%	8	3,331	-89.499%
2026-03-16	19.7200	19.7200	18.7700	18.7700	-2.746%	12	3,337	-90.836%
2026-03-12	19.3000	19.3000	19.3000	19.3000	+6.925%	23	3,347	-91.088%
2026-03-11	18.4200	18.4200	18.0500	18.0500	+4.396%	6	3,349	-90.471%
2026-03-10	17.2000	17.2900	17.2000	17.2900	-13.116%	21	3,347	-90.052%
2026-03-09	20.6000	21.0500	19.9000	19.9000	+4.737%	30	3,348	-91.357%
2026-03-06	18.2000	19.0000	17.5000	19.0000	+14.943%	46	3,367	-90.947%
2026-03-05	16.3500	17.4000	16.3500	16.5300	-3.050%	28	3,322	-89.595%
2026-03-04	18.5500	18.5500	16.9000	17.0500	-14.878%	90	3,328	-89.912%
2026-03-03	20.0100	20.1000	20.0100	20.0300	-1.086%	13	3,333	-91.413%
2026-03-02	21.0000	21.0000	19.4500	20.2500	+1.504%	59	3,343	-91.506%
2026-02-27	20.9000	20.9000	19.5500	19.9500	-0.250%	504	3,308	-91.378%
2026-02-26	19.2500	20.4600	19.2500	20.0000	+3.681%	5	3,305	-91.400%
2026-02-25	18.7500	19.2900	18.7500	19.2900	-3.211%	358	3,597	-91.083%
2026-02-24	19.4500	19.9300	19.2500	19.9300	-7.259%	6	3,597	-91.370%
2026-02-23	22.0500	22.0500	21.4900	21.4900	+8.810%	2	3,600	-91.996%
2026-02-20	20.5400	20.5400	19.7500	19.7500	-7.710%	4	3,598	-91.291%
2026-02-19	21.1200	21.4000	21.1200	21.4000	+0.706%	8	3,597	-91.963%
2026-02-18	21.3600	21.4500	20.4000	21.2500	-8.798%	8	3,591	-91.906%
2026-02-17	23.3600	24.3000	22.4500	23.3000	+0.648%	49	3,585	-92.618%
2026-02-13	23.8600	23.8600	23.1500	23.1500	+0.216%	3	3,527	-92.570%
2026-02-12	21.3900	24.0000	21.3900	23.1000	+11.004%	874	3,527	-92.554%
2026-02-11	20.3500	21.6400	20.3500	20.8100	+3.791%	29	2,820	-91.735%
2026-02-10	18.7500	20.0500	18.6900	20.0500	+3.351%	8	2,805	-91.421%
2026-02-09	19.7000	21.0600	18.5100	19.4000	-6.144%	1,512	2,801	-91.134%
2026-02-06	22.8600	22.8600	18.7000	20.6700	+20.035%	1,300	1,951	-91.679%
2026-02-05	16.7800	17.5200	16.7800	17.2200	+27.840%	4	711	-90.012%
2026-02-04	12.3000	13.4700	12.3000	13.4700	+9.069%	14	712	-87.231%
2026-02-03	12.2300	12.3500	12.2300	12.3500	+18.408%	3	702	-86.073%
2026-02-02	11.5500	11.5500	10.4300	10.4300	-13.083%	2	701	-83.509%
2026-01-30	11.5000	12.0000	10.9300	12.0000	+4.348%	6	699	-85.667%
2026-01-29	10.7200	12.2000	10.7200	11.5000	+6.977%	69	694	-85.043%
2026-01-28	10.1000	10.9500	9.9000	10.7500	+0.467%	331	668	-84.000%
2026-01-27	10.9000	10.9000	10.7000	10.7000	-6.550%	213	386	-83.925%
2026-01-26	11.0700	11.4500	11.0700	11.4500	-1.293%	7	239	-84.978%
2026-01-23	11.6000	11.6000	11.6000	11.6000	-3.333%	1	232	-85.172%
2026-01-22	12.4500	12.4500	12.0000	12.0000	-15.074%	225	232	-85.667%
2026-01-21	14.1300	14.1300	14.1300	14.1300	+6.241%	1	15	-87.827%
2026-01-20	13.0000	13.3000	12.5000	13.3000	+26.546%	15	14	-87.068%
2026-01-13	10.5100	10.5100	10.5100	10.5100	+7.245%	1	2	-83.635%
2026-01-12	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-82.449%