Dark

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

EOD

Jul 2, 2026

6.11+0.164%(+0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	6.4500	6.4500	5.7900	6.1100	+0.164%	6	5,528	0.000%
2026-07-01	7.0500	7.0500	6.1000	6.1000	-10.294%	517	5,528	+0.164%
2026-06-30	6.6500	6.8500	6.4800	6.8000	+7.937%	27	5,245	-10.147%
2026-06-29	6.6800	6.6800	6.0000	6.3000	-29.213%	52	5,227	-3.016%
2026-06-26	8.5000	8.9000	8.3500	8.9000	-6.414%	15	5,216	-31.348%
2026-06-25	8.0900	9.5100	8.0900	9.5100	+27.480%	163	5,220	-35.752%
2026-06-24	6.9500	7.4600	6.2500	7.4600	+2.192%	221	5,205	-18.097%
2026-06-23	7.8000	7.8500	7.2000	7.3000	-7.595%	26	5,101	-16.301%
2026-06-22	6.6500	8.2400	6.6500	7.9000	+30.579%	39	5,087	-22.658%
2026-06-18	7.0000	7.0500	6.0500	6.0500	-14.669%	73	5,014	+0.992%
2026-06-17	6.1500	7.0900	6.1500	7.0900	+27.748%	40	5,014	-13.822%
2026-06-16	5.5600	5.5600	5.5500	5.5500	-1.770%	2	5,007	+10.090%
2026-06-15	6.0000	6.0000	5.6500	5.6500	-24.667%	91	5,006	+8.142%
2026-06-12	7.2500	8.0000	7.2500	7.5000	+6.383%	62	4,989	-18.533%
2026-06-11	7.9000	7.9500	7.0000	7.0500	-9.615%	178	4,949	-13.333%
2026-06-10	6.9000	7.8000	6.9000	7.8000	+14.706%	587	4,660	-21.667%
2026-06-09	5.9500	6.9000	5.9500	6.8000	+2.256%	23	4,370	-10.147%
2026-06-08	6.4600	6.6500	6.2000	6.6500	+3.906%	27	4,352	-8.120%
2026-06-05	4.9500	6.4000	4.9500	6.4000	+25.490%	29	4,334	-4.531%
2026-06-04	5.2500	5.2500	5.0300	5.1000	-12.371%	16	4,331	+19.804%
2026-06-03	5.0400	5.9400	5.0400	5.8200	+21.250%	89	4,333	+4.983%
2026-06-02	5.2000	5.2500	4.6200	4.8000	+7.865%	116	4,327	+27.292%
2026-06-01	4.2400	4.5500	4.2000	4.4500	+15.584%	132	4,218	+37.303%
2026-05-29	3.7200	3.8500	3.7200	3.8500	0.000%	23	4,214	+58.701%
2026-05-28	4.0000	4.0000	3.8000	3.8500	-2.532%	97	4,202	+58.701%
2026-05-27	3.8500	3.9500	3.7900	3.9500	-5.952%	29	4,152	+54.684%
2026-05-26	4.3100	4.3900	4.2000	4.2000	0.000%	27	4,152	+45.476%
2026-05-22	4.0000	4.2000	3.9900	4.2000	0.000%	138	4,138	+45.476%
2026-05-21	4.6500	4.6500	4.0800	4.2000	-8.696%	27	4,152	+45.476%
2026-05-20	4.5000	4.6000	4.5000	4.6000	-9.804%	16	4,152	+32.826%
2026-05-19	4.9000	5.2500	4.9000	5.1000	+14.607%	131	4,019	+19.804%
2026-05-18	4.4500	4.4500	4.4500	4.4500	-8.247%	9	4,019	+37.303%
2026-05-15	5.0100	5.0100	4.7000	4.8500	+6.593%	30	4,019	+25.979%
2026-05-14	4.5000	4.6000	4.3500	4.5500	+2.247%	472	4,011	+34.286%
2026-05-13	4.4000	4.4500	4.3000	4.4500	-3.888%	15	3,605	+37.303%
2026-05-12	4.5500	4.8700	4.5500	4.6300	+5.227%	133	3,605	+31.965%
2026-05-11	4.3100	4.4000	4.1500	4.4000	+6.024%	143	3,605	+38.864%
2026-05-08	4.3600	4.4000	4.1500	4.1500	-4.598%	99	3,504	+47.229%
2026-05-07	4.0500	4.4000	4.0500	4.3500	+7.407%	399	3,464	+40.460%
2026-05-06	4.1500	4.3700	4.0500	4.0500	-3.571%	1,090	3,909	+50.864%
2026-05-05	3.9000	4.3600	3.9000	4.2000	-5.618%	29	3,558	+45.476%
2026-05-04	4.6000	4.7000	4.3000	4.4500	-8.247%	44	3,533	+37.303%
2026-05-01	5.1500	5.1500	4.5300	4.8500	-6.371%	68	3,514	+25.979%
2026-04-30	4.2100	5.5500	4.2100	5.1800	-11.755%	82	3,514	+17.954%
2026-04-29	6.1000	6.1000	5.6900	5.8700	-7.559%	63	3,455	+4.089%
2026-04-28	6.7500	6.7500	6.3000	6.3500	+1.438%	51	3,410	-3.780%
2026-04-27	6.1000	6.3000	6.1000	6.2600	+2.623%	19	3,426	-2.396%
2026-04-24	6.5200	6.7000	6.0200	6.1000	-14.085%	420	3,422	+0.164%
2026-04-23	6.7000	7.1000	6.7000	7.1000	+3.650%	18	3,718	-13.944%
2026-04-22	7.1300	7.1300	6.8500	6.8500	-8.667%	10	3,715	-10.803%
2026-04-21	7.2500	7.5200	7.2500	7.5000	-3.723%	174	3,739	-18.533%
2026-04-20	8.0000	8.0000	7.7900	7.7900	+3.179%	7	3,739	-21.566%
2026-04-17	7.1500	7.6200	7.0000	7.5500	-5.388%	235	3,744	-19.073%
2026-04-16	8.3500	8.4500	7.9000	7.9800	-1.238%	171	3,768	-23.434%
2026-04-15	8.2400	8.3000	8.0600	8.0800	+1.253%	118	3,764	-24.381%
2026-04-14	8.7500	8.7500	7.6500	7.9800	-18.571%	146	3,734	-23.434%
2026-04-13	10.4500	10.4500	9.8000	9.8000	-4.854%	19	3,829	-37.653%
2026-04-10	10.6000	10.6800	10.2000	10.3000	-10.435%	33	3,824	-40.680%
2026-04-09	13.3200	13.3200	11.5000	11.5000	-16.485%	19	3,819	-46.870%
2026-04-08	12.7500	14.1600	12.7500	13.7700	-19.615%	31	3,800	-55.628%
2026-04-06	17.4400	17.4400	17.1300	17.1300	-8.980%	302	3,808	-64.332%
2026-04-02	18.3200	18.8200	18.3200	18.8200	+3.010%	2	3,507	-67.535%
2026-04-01	17.2000	18.2700	17.1000	18.2700	-4.346%	24	3,507	-66.557%
2026-03-31	19.9500	19.9500	18.5000	19.1000	-14.541%	8	3,505	-68.010%
2026-03-30	21.5500	22.3800	21.5500	22.3500	-3.747%	9	3,507	-72.662%
2026-03-27	21.9000	23.2200	21.9000	23.2200	+19.567%	14	3,503	-73.686%
2026-03-26	18.6000	19.4200	18.6000	19.4200	+7.889%	9	3,493	-68.538%
2026-03-25	17.3000	18.0000	17.3000	18.0000	-6.250%	15	3,497	-66.056%
2026-03-24	19.0500	19.2500	18.9000	19.2000	+6.964%	20	3,497	-68.177%
2026-03-23	17.3500	17.9500	17.3300	17.9500	-12.864%	232	3,503	-65.961%
2026-03-20	20.1000	20.6000	19.4000	20.6000	+8.136%	122	3,435	-70.340%
2026-03-19	19.1500	19.4200	18.8200	19.0500	+0.263%	8	3,334	-67.927%
2026-03-18	17.5000	19.0000	17.5000	19.0000	+15.995%	9	3,331	-67.842%
2026-03-17	16.9000	16.9000	16.3700	16.3800	-12.733%	8	3,331	-62.698%
2026-03-16	19.7200	19.7200	18.7700	18.7700	-2.746%	12	3,337	-67.448%
2026-03-12	19.3000	19.3000	19.3000	19.3000	+6.925%	23	3,347	-68.342%
2026-03-11	18.4200	18.4200	18.0500	18.0500	+4.396%	6	3,349	-66.150%
2026-03-10	17.2000	17.2900	17.2000	17.2900	-13.116%	21	3,347	-64.662%
2026-03-09	20.6000	21.0500	19.9000	19.9000	+4.737%	30	3,348	-69.296%
2026-03-06	18.2000	19.0000	17.5000	19.0000	+14.943%	46	3,367	-67.842%
2026-03-05	16.3500	17.4000	16.3500	16.5300	-3.050%	28	3,322	-63.037%
2026-03-04	18.5500	18.5500	16.9000	17.0500	-14.878%	90	3,328	-64.164%
2026-03-03	20.0100	20.1000	20.0100	20.0300	-1.086%	13	3,333	-69.496%
2026-03-02	21.0000	21.0000	19.4500	20.2500	+1.504%	59	3,343	-69.827%
2026-02-27	20.9000	20.9000	19.5500	19.9500	-0.250%	504	3,308	-69.373%
2026-02-26	19.2500	20.4600	19.2500	20.0000	+3.681%	5	3,305	-69.450%
2026-02-25	18.7500	19.2900	18.7500	19.2900	-3.211%	358	3,597	-68.326%
2026-02-24	19.4500	19.9300	19.2500	19.9300	-7.259%	6	3,597	-69.343%
2026-02-23	22.0500	22.0500	21.4900	21.4900	+8.810%	2	3,600	-71.568%
2026-02-20	20.5400	20.5400	19.7500	19.7500	-7.710%	4	3,598	-69.063%
2026-02-19	21.1200	21.4000	21.1200	21.4000	+0.706%	8	3,597	-71.449%
2026-02-18	21.3600	21.4500	20.4000	21.2500	-8.798%	8	3,591	-71.247%
2026-02-17	23.3600	24.3000	22.4500	23.3000	+0.648%	49	3,585	-73.777%
2026-02-13	23.8600	23.8600	23.1500	23.1500	+0.216%	3	3,527	-73.607%
2026-02-12	21.3900	24.0000	21.3900	23.1000	+11.004%	874	3,527	-73.550%
2026-02-11	20.3500	21.6400	20.3500	20.8100	+3.791%	29	2,820	-70.639%
2026-02-10	18.7500	20.0500	18.6900	20.0500	+3.351%	8	2,805	-69.526%
2026-02-09	19.7000	21.0600	18.5100	19.4000	-6.144%	1,512	2,801	-68.505%
2026-02-06	22.8600	22.8600	18.7000	20.6700	+20.035%	1,300	1,951	-70.440%
2026-02-05	16.7800	17.5200	16.7800	17.2200	+27.840%	4	711	-64.518%
2026-02-04	12.3000	13.4700	12.3000	13.4700	+9.069%	14	712	-54.640%
2026-02-03	12.2300	12.3500	12.2300	12.3500	+18.408%	3	702	-50.526%
2026-02-02	11.5500	11.5500	10.4300	10.4300	-13.083%	2	701	-41.419%
2026-01-30	11.5000	12.0000	10.9300	12.0000	+4.348%	6	699	-49.083%
2026-01-29	10.7200	12.2000	10.7200	11.5000	+6.977%	69	694	-46.870%
2026-01-28	10.1000	10.9500	9.9000	10.7500	+0.467%	331	668	-43.163%
2026-01-27	10.9000	10.9000	10.7000	10.7000	-6.550%	213	386	-42.897%
2026-01-26	11.0700	11.4500	11.0700	11.4500	-1.293%	7	239	-46.638%
2026-01-23	11.6000	11.6000	11.6000	11.6000	-3.333%	1	232	-47.328%
2026-01-22	12.4500	12.4500	12.0000	12.0000	-15.074%	225	232	-49.083%
2026-01-21	14.1300	14.1300	14.1300	14.1300	+6.241%	1	15	-56.759%
2026-01-20	13.0000	13.3000	12.5000	13.3000	+26.546%	15	14	-54.060%
2026-01-13	10.5100	10.5100	10.5100	10.5100	+7.245%	1	2	-41.865%
2026-01-12	9.8000	9.8000	9.8000	9.8000	0.000%	1	1	-37.653%