Dark

AMZN20261120P205
AMZN Nov 20 2026 205.00 Put (AMZN261120P00205000)
option OPRA

EOD

Aug 20, 2026

2.29+27.933%(+0.50)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.9800	2.3400	1.9500	2.2900	+27.933%	121	1,833	0.000%
2026-08-19	2.0400	2.0400	1.7800	1.7900	-14.354%	188	1,799	+27.933%
2026-08-18	1.9600	2.1200	1.9600	2.0900	+4.500%	10	1,712	+9.569%
2026-08-17	1.8500	2.0000	1.8500	2.0000	+6.383%	12	1,708	+14.500%
2026-08-14	1.9100	1.9200	1.8300	1.8800	-6.000%	31	1,708	+21.809%
2026-08-13	1.8900	2.0000	1.8000	2.0000	+9.890%	9	1,705	+14.500%
2026-08-12	1.8000	1.8800	1.8000	1.8200	+16.667%	7	1,705	+25.824%
2026-08-11	1.6500	1.6500	1.5600	1.5600	-2.500%	4	1,706	+46.795%
2026-08-10	1.6800	1.6800	1.5300	1.6000	-9.091%	145	1,707	+43.125%
2026-08-07	1.8000	1.8000	1.6800	1.7600	-12.438%	50	1,677	+30.114%
2026-08-06	1.9500	2.0100	1.9100	2.0100	-2.427%	94	1,684	+13.930%
2026-08-05	2.0100	2.0800	1.8700	2.0600	+8.421%	87	1,746	+11.165%
2026-08-04	1.9300	1.9300	1.8900	1.9000	+11.111%	7	1,746	+20.526%
2026-08-03	1.8600	1.8600	1.5700	1.7100	-20.833%	85	1,747	+33.918%
2026-07-31	2.3600	2.4000	2.0700	2.1600	-68.467%	88	1,705	+6.019%
2026-07-30	6.9500	6.9500	6.5500	6.8500	-23.034%	84	1,693	-66.569%
2026-07-29	8.2700	8.9000	7.7000	8.9000	+15.584%	73	1,692	-74.270%
2026-07-28	8.0900	8.0900	7.6000	7.7000	+2.530%	205	1,689	-70.260%
2026-07-27	7.5000	7.5100	7.5000	7.5100	-3.097%	33	1,570	-69.507%
2026-07-24	8.0000	8.0000	7.2500	7.7500	-3.727%	135	1,586	-70.452%
2026-07-23	7.0500	8.3500	7.0500	8.0500	+29.839%	179	1,574	-71.553%
2026-07-22	5.8500	6.2000	5.8500	6.2000	+12.116%	55	1,503	-63.065%
2026-07-21	5.6500	5.6500	5.4500	5.5300	+5.736%	9	1,513	-58.590%
2026-07-20	5.1700	5.2300	5.1700	5.2300	-15.645%	4	1,508	-56.214%
2026-07-17	5.9900	6.2000	5.9900	6.2000	+16.323%	15	1,506	-63.065%
2026-07-16	4.9900	5.3300	4.9500	5.3300	+1.139%	9	1,496	-57.036%
2026-07-15	5.5700	5.5700	5.2700	5.2700	-15.815%	6	1,492	-56.546%
2026-07-14	6.4000	6.4000	6.2000	6.2600	-0.635%	3	1,486	-63.419%
2026-07-13	6.2000	6.3000	6.2000	6.3000	-3.817%	3	1,488	-63.651%
2026-07-10	6.5500	6.5500	6.5500	6.5500	-3.676%	2	1,488	-65.038%
2026-07-09	7.3000	7.3000	6.8000	6.8000	-5.947%	2	1,486	-66.324%
2026-07-08	7.4000	7.4000	7.2300	7.2300	+10.382%	3	1,484	-68.326%
2026-07-07	6.9000	7.2000	6.5500	6.5500	-6.429%	27	1,484	-65.038%
2026-07-06	7.0900	7.0900	6.9000	7.0000	-4.372%	20	1,486	-67.286%
2026-07-02	7.3200	7.3200	7.3200	7.3200	-1.081%	1	1,489	-68.716%
2026-07-01	8.0400	8.0400	7.4000	7.4000	-4.516%	3	1,489	-69.054%
2026-06-30	7.7600	7.9500	7.6100	7.7500	+0.649%	13	1,489	-70.452%
2026-06-29	8.5000	8.5000	7.1500	7.7000	-24.951%	19	1,489	-70.260%
2026-06-26	9.9500	10.2600	9.5100	10.2600	-5.438%	17	1,490	-77.680%
2026-06-25	10.3000	10.8500	9.8500	10.8500	+29.940%	99	1,484	-78.894%
2026-06-24	8.2000	8.3500	7.3000	8.3500	-4.023%	106	1,474	-72.575%
2026-06-23	8.9500	9.2000	8.4500	8.7000	-6.452%	17	1,451	-73.678%
2026-06-22	8.0500	9.4500	7.9000	9.3000	+24.832%	9	1,437	-75.376%
2026-06-18	7.8000	7.8000	7.4000	7.4500	-10.241%	28	1,409	-69.262%
2026-06-17	7.0000	8.3000	7.0000	8.3000	+24.812%	15	1,409	-72.410%
2026-06-15	6.6300	6.6500	6.5000	6.6500	-25.281%	5	1,400	-65.564%
2026-06-12	9.2500	9.2500	8.7400	8.9000	+6.587%	106	1,398	-74.270%
2026-06-11	8.6700	9.2500	8.3200	8.3500	-7.735%	47	1,338	-72.575%
2026-06-10	8.2000	9.0500	8.2000	9.0500	+14.557%	139	1,304	-74.696%
2026-06-09	6.7500	8.3000	6.7500	7.9000	+4.636%	261	1,185	-71.013%
2026-06-08	7.1500	7.5500	7.0500	7.5500	+1.206%	252	1,027	-69.669%
2026-06-05	7.3200	7.4600	7.3200	7.4600	+26.441%	21	936	-69.303%
2026-06-04	6.8000	6.8000	5.9000	5.9000	-15.714%	46	930	-61.186%
2026-06-03	6.2500	7.0000	6.2000	7.0000	+25.000%	90	886	-67.286%
2026-06-02	5.7000	5.7000	5.5500	5.6000	+10.891%	15	881	-59.107%
2026-06-01	5.0000	5.3000	5.0000	5.0500	+13.483%	14	879	-54.653%
2026-05-29	4.4000	4.5000	4.2500	4.4500	+4.706%	106	877	-48.539%
2026-05-28	4.3300	4.4000	4.2500	4.2500	-6.593%	4	863	-46.118%
2026-05-27	4.4700	4.5500	4.4700	4.5500	-11.650%	24	864	-49.670%
2026-05-26	4.9000	5.2000	4.9000	5.1500	+9.574%	36	852	-55.534%
2026-05-22	4.7000	4.7000	4.7000	4.7000	-7.115%	5	853	-51.277%
2026-05-21	5.0600	5.0600	5.0600	5.0600	-0.784%	10	843	-54.743%
2026-05-20	5.1500	5.1500	5.1000	5.1000	-11.612%	5	843	-55.098%
2026-05-19	5.7700	5.7700	5.7700	5.7700	+13.583%	1	834	-60.312%
2026-05-18	4.9900	5.1000	4.9200	5.0800	-10.088%	81	834	-54.921%
2026-05-15	5.6500	5.7000	5.6000	5.6500	+9.709%	26	834	-59.469%
2026-05-13	5.2500	5.2500	5.0500	5.1500	-4.630%	32	821	-55.534%
2026-05-12	5.3400	5.4000	5.3400	5.4000	+8.000%	2	816	-57.593%
2026-05-08	5.1000	5.1000	4.9200	5.0000	+4.822%	10	816	-54.200%
2026-05-07	4.7700	4.7700	4.7700	4.7700	+2.581%	6	810	-51.992%
2026-05-06	4.8600	4.8600	4.5500	4.6500	-5.488%	15	804	-50.753%
2026-05-05	4.7100	4.9200	4.7100	4.9200	-5.385%	12	801	-53.455%
2026-05-04	5.1500	5.2000	4.8800	5.2000	-7.143%	10	801	-55.962%
2026-05-01	5.9500	5.9500	5.5000	5.6000	-5.085%	9	795	-59.107%
2026-04-30	6.5000	6.5000	5.9000	5.9000	-11.809%	98	795	-61.186%
2026-04-29	7.1300	7.1300	6.3500	6.6900	-6.434%	26	810	-65.770%
2026-04-28	7.3000	7.3000	7.1500	7.1500	+1.418%	20	806	-67.972%
2026-04-27	7.0000	7.0500	7.0000	7.0500	+3.070%	4	806	-67.518%
2026-04-24	7.6200	7.6200	6.8400	6.8400	-15.660%	15	803	-66.520%
2026-04-23	7.7000	8.1100	7.5500	8.1100	+0.123%	223	805	-71.763%
2026-04-22	8.1800	8.1800	7.9000	8.1000	-2.410%	3	709	-71.728%
2026-04-21	8.3400	8.4000	8.3000	8.3000	-6.742%	5	707	-72.410%
2026-04-20	9.1500	9.2000	8.9000	8.9000	+8.273%	146	707	-74.270%
2026-04-17	8.0000	8.2200	8.0000	8.2200	-9.171%	4	564	-72.141%
2026-04-16	9.0500	9.0500	9.0500	9.0500	-3.209%	1	566	-74.696%
2026-04-15	9.3900	9.3900	9.3500	9.3500	0.000%	2	566	-75.508%
2026-04-14	9.1500	9.3500	8.9100	9.3500	-17.476%	42	565	-75.508%
2026-04-13	11.4000	11.4000	11.3300	11.3300	-3.162%	3	575	-79.788%
2026-04-10	11.9600	11.9600	11.7000	11.7000	-13.205%	5	577	-80.427%
2026-04-09	15.0200	15.0200	13.4800	13.4800	-15.908%	8	573	-83.012%
2026-04-08	14.8500	16.0300	14.8500	16.0300	-20.840%	4	573	-85.714%
2026-04-07	20.2500	20.2500	20.2500	20.2500	+4.113%	1	575	-88.691%
2026-04-06	19.4300	19.4500	19.4300	19.4500	-4.563%	2	575	-88.226%
2026-04-02	22.2300	22.2300	20.3800	20.3800	+0.891%	2	573	-88.763%
2026-04-01	21.0600	21.0600	18.9600	20.2000	-3.580%	31	573	-88.663%
2026-03-31	22.1000	22.1000	20.9500	20.9500	-13.501%	12	568	-89.069%
2026-03-30	24.4500	24.4500	24.2200	24.2200	-5.575%	2	568	-90.545%
2026-03-27	24.6000	25.6500	24.1700	25.6500	+19.358%	8	566	-91.072%
2026-03-26	20.8000	21.4900	20.8000	21.4900	+7.182%	2	564	-89.344%
2026-03-25	19.4200	20.0500	19.4200	20.0500	-5.380%	6	565	-88.579%
2026-03-24	21.0200	21.2500	21.0200	21.1900	+5.950%	3	569	-89.193%
2026-03-23	20.2500	20.2500	20.0000	20.0000	-12.664%	7	568	-88.550%
2026-03-20	21.9500	22.9800	21.9500	22.9000	+6.512%	24	568	-90.000%
2026-03-19	21.5000	21.5000	21.5000	21.5000	+9.137%	2	552	-89.349%
2026-03-18	19.5500	19.7500	19.5500	19.7000	-9.840%	5	550	-88.376%
2026-03-16	21.8500	21.8500	21.8500	21.8500	+8.061%	5	545	-89.519%
2026-03-11	20.2200	20.2200	20.2200	20.2200	+1.864%	1	545	-88.675%
2026-03-10	19.8000	19.8500	19.8000	19.8500	-5.701%	10	545	-88.463%
2026-03-09	22.8500	22.9000	21.0500	21.0500	+4.053%	40	540	-89.121%
2026-03-06	20.2000	20.2300	19.4000	20.2300	+9.351%	51	502	-88.680%
2026-03-05	18.5900	18.5900	18.5000	18.5000	-3.696%	2	455	-87.622%
2026-03-04	18.9900	19.3000	18.9900	19.2100	-21.720%	10	455	-88.079%
2026-03-03	24.3000	24.5500	24.3000	24.5400	+7.632%	41	454	-90.668%
2026-03-02	22.8000	22.8000	22.8000	22.8000	+4.587%	2	451	-89.956%
2026-02-27	22.3000	22.3000	21.8000	21.8000	-4.218%	3	449	-89.495%
2026-02-26	22.7600	22.7600	22.7600	22.7600	+7.106%	1	448	-89.938%
2026-02-25	21.2400	21.2500	21.2400	21.2500	-1.163%	3	447	-89.224%
2026-02-24	21.5000	21.5000	21.5000	21.5000	-11.885%	1	447	-89.349%
2026-02-23	22.8000	24.4000	22.8000	24.4000	+12.442%	30	447	-90.615%
2026-02-20	21.7000	21.7000	21.7000	21.7000	-8.824%	1	419	-89.447%
2026-02-19	23.5200	23.8000	23.5200	23.8000	-5.743%	2	419	-90.378%
2026-02-17	25.5300	26.3200	25.1000	25.2500	-2.697%	86	419	-90.931%
2026-02-13	25.9800	26.4500	25.7300	25.9500	-0.192%	55	378	-91.175%
2026-02-12	24.3500	26.6700	24.2800	26.0000	+10.403%	32	378	-91.192%
2026-02-11	22.9500	24.3000	22.9500	23.5500	+6.561%	359	371	-90.276%
2026-02-10	22.1000	22.2000	21.0000	22.1000	+3.513%	25	410	-89.638%
2026-02-09	23.2000	23.6500	20.9000	21.3500	-7.616%	11	407	-89.274%
2026-02-06	24.3100	25.0600	21.8500	23.1100	+18.391%	327	403	-90.091%
2026-02-05	18.7200	19.5200	18.7200	19.5200	+29.272%	2	203	-88.268%
2026-02-04	14.3000	15.1000	14.3000	15.1000	+9.818%	100	203	-84.834%
2026-02-03	13.7500	13.7500	13.7500	13.7500	+9.737%	40	104	-83.345%
2026-01-30	12.5300	12.5300	12.5300	12.5300	-7.868%	1	64	-81.724%
2026-01-29	13.5500	13.7500	13.5000	13.6000	+0.741%	41	65	-83.162%
2026-01-22	13.6000	13.6000	13.5000	13.5000	-4.594%	20	24	-83.037%
2026-01-20	14.0000	14.1500	14.0000	14.1500	0.000%	4	4	-83.816%