Dark

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

EOD

Jul 2, 2026

7.32-1.081%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.3200	7.3200	7.3200	7.3200	-1.081%	1	1,489	0.000%
2026-07-01	8.0400	8.0400	7.4000	7.4000	-4.516%	3	1,489	-1.081%
2026-06-30	7.7600	7.9500	7.6100	7.7500	+0.649%	13	1,489	-5.548%
2026-06-29	8.5000	8.5000	7.1500	7.7000	-24.951%	19	1,489	-4.935%
2026-06-26	9.9500	10.2600	9.5100	10.2600	-5.438%	17	1,490	-28.655%
2026-06-25	10.3000	10.8500	9.8500	10.8500	+29.940%	99	1,484	-32.535%
2026-06-24	8.2000	8.3500	7.3000	8.3500	-4.023%	106	1,474	-12.335%
2026-06-23	8.9500	9.2000	8.4500	8.7000	-6.452%	17	1,451	-15.862%
2026-06-22	8.0500	9.4500	7.9000	9.3000	+24.832%	9	1,437	-21.290%
2026-06-18	7.8000	7.8000	7.4000	7.4500	-10.241%	28	1,409	-1.745%
2026-06-17	7.0000	8.3000	7.0000	8.3000	+24.812%	15	1,409	-11.807%
2026-06-15	6.6300	6.6500	6.5000	6.6500	-25.281%	5	1,400	+10.075%
2026-06-12	9.2500	9.2500	8.7400	8.9000	+6.587%	106	1,398	-17.753%
2026-06-11	8.6700	9.2500	8.3200	8.3500	-7.735%	47	1,338	-12.335%
2026-06-10	8.2000	9.0500	8.2000	9.0500	+14.557%	139	1,304	-19.116%
2026-06-09	6.7500	8.3000	6.7500	7.9000	+4.636%	261	1,185	-7.342%
2026-06-08	7.1500	7.5500	7.0500	7.5500	+1.206%	252	1,027	-3.046%
2026-06-05	7.3200	7.4600	7.3200	7.4600	+26.441%	21	936	-1.877%
2026-06-04	6.8000	6.8000	5.9000	5.9000	-15.714%	46	930	+24.068%
2026-06-03	6.2500	7.0000	6.2000	7.0000	+25.000%	90	886	+4.571%
2026-06-02	5.7000	5.7000	5.5500	5.6000	+10.891%	15	881	+30.714%
2026-06-01	5.0000	5.3000	5.0000	5.0500	+13.483%	14	879	+44.950%
2026-05-29	4.4000	4.5000	4.2500	4.4500	+4.706%	106	877	+64.494%
2026-05-28	4.3300	4.4000	4.2500	4.2500	-6.593%	4	863	+72.235%
2026-05-27	4.4700	4.5500	4.4700	4.5500	-11.650%	24	864	+60.879%
2026-05-26	4.9000	5.2000	4.9000	5.1500	+9.574%	36	852	+42.136%
2026-05-22	4.7000	4.7000	4.7000	4.7000	-7.115%	5	853	+55.745%
2026-05-21	5.0600	5.0600	5.0600	5.0600	-0.784%	10	843	+44.664%
2026-05-20	5.1500	5.1500	5.1000	5.1000	-11.612%	5	843	+43.529%
2026-05-19	5.7700	5.7700	5.7700	5.7700	+13.583%	1	834	+26.863%
2026-05-18	4.9900	5.1000	4.9200	5.0800	-10.088%	81	834	+44.094%
2026-05-15	5.6500	5.7000	5.6000	5.6500	+9.709%	26	834	+29.558%
2026-05-13	5.2500	5.2500	5.0500	5.1500	-4.630%	32	821	+42.136%
2026-05-12	5.3400	5.4000	5.3400	5.4000	+8.000%	2	816	+35.556%
2026-05-08	5.1000	5.1000	4.9200	5.0000	+4.822%	10	816	+46.400%
2026-05-07	4.7700	4.7700	4.7700	4.7700	+2.581%	6	810	+53.459%
2026-05-06	4.8600	4.8600	4.5500	4.6500	-5.488%	15	804	+57.419%
2026-05-05	4.7100	4.9200	4.7100	4.9200	-5.385%	12	801	+48.780%
2026-05-04	5.1500	5.2000	4.8800	5.2000	-7.143%	10	801	+40.769%
2026-05-01	5.9500	5.9500	5.5000	5.6000	-5.085%	9	795	+30.714%
2026-04-30	6.5000	6.5000	5.9000	5.9000	-11.809%	98	795	+24.068%
2026-04-29	7.1300	7.1300	6.3500	6.6900	-6.434%	26	810	+9.417%
2026-04-28	7.3000	7.3000	7.1500	7.1500	+1.418%	20	806	+2.378%
2026-04-27	7.0000	7.0500	7.0000	7.0500	+3.070%	4	806	+3.830%
2026-04-24	7.6200	7.6200	6.8400	6.8400	-15.660%	15	803	+7.018%
2026-04-23	7.7000	8.1100	7.5500	8.1100	+0.123%	223	805	-9.741%
2026-04-22	8.1800	8.1800	7.9000	8.1000	-2.410%	3	709	-9.630%
2026-04-21	8.3400	8.4000	8.3000	8.3000	-6.742%	5	707	-11.807%
2026-04-20	9.1500	9.2000	8.9000	8.9000	+8.273%	146	707	-17.753%
2026-04-17	8.0000	8.2200	8.0000	8.2200	-9.171%	4	564	-10.949%
2026-04-16	9.0500	9.0500	9.0500	9.0500	-3.209%	1	566	-19.116%
2026-04-15	9.3900	9.3900	9.3500	9.3500	0.000%	2	566	-21.711%
2026-04-14	9.1500	9.3500	8.9100	9.3500	-17.476%	42	565	-21.711%
2026-04-13	11.4000	11.4000	11.3300	11.3300	-3.162%	3	575	-35.393%
2026-04-10	11.9600	11.9600	11.7000	11.7000	-13.205%	5	577	-37.436%
2026-04-09	15.0200	15.0200	13.4800	13.4800	-15.908%	8	573	-45.697%
2026-04-08	14.8500	16.0300	14.8500	16.0300	-20.840%	4	573	-54.336%
2026-04-07	20.2500	20.2500	20.2500	20.2500	+4.113%	1	575	-63.852%
2026-04-06	19.4300	19.4500	19.4300	19.4500	-4.563%	2	575	-62.365%
2026-04-02	22.2300	22.2300	20.3800	20.3800	+0.891%	2	573	-64.082%
2026-04-01	21.0600	21.0600	18.9600	20.2000	-3.580%	31	573	-63.762%
2026-03-31	22.1000	22.1000	20.9500	20.9500	-13.501%	12	568	-65.060%
2026-03-30	24.4500	24.4500	24.2200	24.2200	-5.575%	2	568	-69.777%
2026-03-27	24.6000	25.6500	24.1700	25.6500	+19.358%	8	566	-71.462%
2026-03-26	20.8000	21.4900	20.8000	21.4900	+7.182%	2	564	-65.938%
2026-03-25	19.4200	20.0500	19.4200	20.0500	-5.380%	6	565	-63.491%
2026-03-24	21.0200	21.2500	21.0200	21.1900	+5.950%	3	569	-65.455%
2026-03-23	20.2500	20.2500	20.0000	20.0000	-12.664%	7	568	-63.400%
2026-03-20	21.9500	22.9800	21.9500	22.9000	+6.512%	24	568	-68.035%
2026-03-19	21.5000	21.5000	21.5000	21.5000	+9.137%	2	552	-65.953%
2026-03-18	19.5500	19.7500	19.5500	19.7000	-9.840%	5	550	-62.843%
2026-03-16	21.8500	21.8500	21.8500	21.8500	+8.061%	5	545	-66.499%
2026-03-11	20.2200	20.2200	20.2200	20.2200	+1.864%	1	545	-63.798%
2026-03-10	19.8000	19.8500	19.8000	19.8500	-5.701%	10	545	-63.123%
2026-03-09	22.8500	22.9000	21.0500	21.0500	+4.053%	40	540	-65.226%
2026-03-06	20.2000	20.2300	19.4000	20.2300	+9.351%	51	502	-63.816%
2026-03-05	18.5900	18.5900	18.5000	18.5000	-3.696%	2	455	-60.432%
2026-03-04	18.9900	19.3000	18.9900	19.2100	-21.720%	10	455	-61.895%
2026-03-03	24.3000	24.5500	24.3000	24.5400	+7.632%	41	454	-70.171%
2026-03-02	22.8000	22.8000	22.8000	22.8000	+4.587%	2	451	-67.895%
2026-02-27	22.3000	22.3000	21.8000	21.8000	-4.218%	3	449	-66.422%
2026-02-26	22.7600	22.7600	22.7600	22.7600	+7.106%	1	448	-67.838%
2026-02-25	21.2400	21.2500	21.2400	21.2500	-1.163%	3	447	-65.553%
2026-02-24	21.5000	21.5000	21.5000	21.5000	-11.885%	1	447	-65.953%
2026-02-23	22.8000	24.4000	22.8000	24.4000	+12.442%	30	447	-70.000%
2026-02-20	21.7000	21.7000	21.7000	21.7000	-8.824%	1	419	-66.267%
2026-02-19	23.5200	23.8000	23.5200	23.8000	-5.743%	2	419	-69.244%
2026-02-17	25.5300	26.3200	25.1000	25.2500	-2.697%	86	419	-71.010%
2026-02-13	25.9800	26.4500	25.7300	25.9500	-0.192%	55	378	-71.792%
2026-02-12	24.3500	26.6700	24.2800	26.0000	+10.403%	32	378	-71.846%
2026-02-11	22.9500	24.3000	22.9500	23.5500	+6.561%	359	371	-68.917%
2026-02-10	22.1000	22.2000	21.0000	22.1000	+3.513%	25	410	-66.878%
2026-02-09	23.2000	23.6500	20.9000	21.3500	-7.616%	11	407	-65.714%
2026-02-06	24.3100	25.0600	21.8500	23.1100	+18.391%	327	403	-68.325%
2026-02-05	18.7200	19.5200	18.7200	19.5200	+29.272%	2	203	-62.500%
2026-02-04	14.3000	15.1000	14.3000	15.1000	+9.818%	100	203	-51.523%
2026-02-03	13.7500	13.7500	13.7500	13.7500	+9.737%	40	104	-46.764%
2026-01-30	12.5300	12.5300	12.5300	12.5300	-7.868%	1	64	-41.580%
2026-01-29	13.5500	13.7500	13.5000	13.6000	+0.741%	41	65	-46.176%
2026-01-22	13.6000	13.6000	13.5000	13.5000	-4.594%	20	24	-45.778%
2026-01-20	14.0000	14.1500	14.0000	14.1500	0.000%	4	4	-48.269%