AMZN261120P00205000
AMZN Nov 20 2026 205.00 Put
optionOPRA
EODOct 6, 2026
0.93USD-19.828%(-0.23)84Vol3,089OI
AMZN261120P00205000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.0300 | 1.0700 | 0.8700 | 0.9300 | -19.828% | 84 | 3,069 | 0.000% |
| 2026-10-05 | 1.2100 | 1.2100 | 0.9600 | 1.1600 | -3.333% | 173 | 2,972 | -19.828% |
| 2026-10-02 | 1.2100 | 1.3000 | 1.1800 | 1.2000 | -18.367% | 414 | 2,872 | -22.500% |
| 2026-10-01 | 1.6200 | 1.7400 | 1.4500 | 1.4700 | -9.816% | 61 | 2,845 | -36.735% |
| 2026-09-30 | 1.5800 | 1.6300 | 1.4000 | 1.6300 | -9.945% | 247 | 2,738 | -42.945% |
| 2026-09-29 | 1.7600 | 1.8200 | 1.6400 | 1.8100 | -1.630% | 100 | 2,760 | -48.619% |
| 2026-09-28 | 1.9800 | 1.9800 | 1.6800 | 1.8400 | +5.747% | 205 | 2,717 | -49.457% |
| 2026-09-25 | 1.7800 | 1.8300 | 1.6100 | 1.7400 | 0.000% | 49 | 2,720 | -46.552% |
| 2026-09-24 | 2.0400 | 2.0500 | 1.7200 | 1.7400 | -7.937% | 77 | 2,680 | -46.552% |
| 2026-09-23 | 1.6500 | 1.9300 | 1.6300 | 1.8900 | +26.000% | 288 | 2,421 | -50.794% |
| 2026-09-22 | 1.6000 | 1.7100 | 1.3100 | 1.5000 | +7.143% | 126 | 2,350 | -38.000% |
| 2026-09-21 | 1.5900 | 1.5900 | 1.4000 | 1.4000 | -18.605% | 49 | 2,329 | -33.571% |
| 2026-09-18 | 1.8300 | 1.8300 | 1.7000 | 1.7200 | -13.131% | 94 | 2,281 | -45.930% |
| 2026-09-17 | 2.0000 | 2.1100 | 1.8900 | 1.9800 | -23.846% | 36 | 2,287 | -53.030% |
| 2026-09-16 | 2.4900 | 2.7000 | 2.3700 | 2.6000 | +3.586% | 34 | 2,278 | -64.231% |
| 2026-09-15 | 2.0400 | 2.5100 | 2.0400 | 2.5100 | +21.256% | 60 | 2,242 | -62.948% |
| 2026-09-14 | 2.0200 | 2.0700 | 1.8700 | 2.0700 | +20.349% | 47 | 2,224 | -55.072% |
| 2026-09-11 | 1.8000 | 1.8300 | 1.7000 | 1.7200 | -23.214% | 43 | 2,232 | -45.930% |
| 2026-09-10 | 2.4400 | 2.4400 | 2.1500 | 2.2400 | -2.183% | 12 | 2,231 | -58.482% |
| 2026-09-09 | 2.1300 | 2.4200 | 2.1300 | 2.2900 | +20.526% | 107 | 2,214 | -59.389% |
| 2026-09-08 | 1.9900 | 2.0600 | 1.8500 | 1.9000 | +2.151% | 213 | 2,199 | -51.053% |
| 2026-09-04 | 1.7800 | 1.8600 | 1.7800 | 1.8600 | +2.198% | 9 | 2,191 | -50.000% |
| 2026-09-03 | 2.0400 | 2.0400 | 1.7300 | 1.8200 | -12.919% | 86 | 2,182 | -48.901% |
| 2026-09-02 | 2.2100 | 2.2100 | 1.9700 | 2.0900 | -7.111% | 54 | 2,166 | -55.502% |
| 2026-09-01 | 2.1400 | 2.2500 | 2.0800 | 2.2500 | +28.571% | 44 | 2,143 | -58.667% |
| 2026-08-31 | 1.7800 | 1.8500 | 1.7300 | 1.7500 | +1.744% | 15 | 2,142 | -46.857% |
| 2026-08-28 | 1.9600 | 1.9600 | 1.6100 | 1.7200 | -20.000% | 220 | 1,984 | -45.930% |
| 2026-08-27 | 2.0500 | 2.1900 | 2.0000 | 2.1500 | +6.965% | 67 | 1,961 | -56.744% |
| 2026-08-26 | 2.0000 | 2.0600 | 1.8900 | 2.0100 | -0.495% | 97 | 1,943 | -53.731% |
| 2026-08-25 | 1.9300 | 2.0600 | 1.9300 | 2.0200 | +2.020% | 154 | 1,926 | -53.960% |
| 2026-08-24 | 2.0900 | 2.0900 | 1.9800 | 1.9800 | -11.211% | 12 | 1,927 | -53.030% |
| 2026-08-21 | 2.2100 | 2.2600 | 2.0900 | 2.2300 | -2.620% | 246 | 1,833 | -58.296% |
| 2026-08-20 | 1.9800 | 2.3400 | 1.9500 | 2.2900 | +27.933% | 121 | 1,799 | -59.389% |
| 2026-08-19 | 2.0400 | 2.0400 | 1.7800 | 1.7900 | -14.354% | 188 | 1,712 | -48.045% |
| 2026-08-18 | 1.9600 | 2.1200 | 1.9600 | 2.0900 | +4.500% | 10 | 1,708 | -55.502% |
| 2026-08-17 | 1.8500 | 2.0000 | 1.8500 | 2.0000 | +6.383% | 12 | 1,708 | -53.500% |
| 2026-08-14 | 1.9100 | 1.9200 | 1.8300 | 1.8800 | -6.000% | 31 | 1,708 | -50.532% |
| 2026-08-13 | 1.8900 | 2.0000 | 1.8000 | 2.0000 | +9.890% | 9 | 1,705 | -53.500% |
| 2026-08-12 | 1.8000 | 1.8800 | 1.8000 | 1.8200 | +16.667% | 7 | 1,706 | -48.901% |
| 2026-08-11 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | -2.500% | 4 | 1,707 | -40.385% |
| 2026-08-10 | 1.6800 | 1.6800 | 1.5300 | 1.6000 | -9.091% | 145 | 1,677 | -41.875% |
| 2026-08-07 | 1.8000 | 1.8000 | 1.6800 | 1.7600 | -12.438% | 50 | 1,684 | -47.159% |
| 2026-08-06 | 1.9500 | 2.0100 | 1.9100 | 2.0100 | -2.427% | 94 | 1,746 | -53.731% |
| 2026-08-05 | 2.0100 | 2.0800 | 1.8700 | 2.0600 | +8.421% | 87 | 1,746 | -54.854% |
| 2026-08-04 | 1.9300 | 1.9300 | 1.8900 | 1.9000 | +11.111% | 7 | 1,747 | -51.053% |
| 2026-08-03 | 1.8600 | 1.8600 | 1.5700 | 1.7100 | -20.833% | 85 | 1,705 | -45.614% |
| 2026-07-31 | 2.3600 | 2.4000 | 2.0700 | 2.1600 | -68.467% | 88 | 1,693 | -56.944% |
| 2026-07-30 | 6.9500 | 6.9500 | 6.5500 | 6.8500 | -23.034% | 84 | 1,692 | -86.423% |
| 2026-07-29 | 8.2700 | 8.9000 | 7.7000 | 8.9000 | +15.584% | 73 | 1,689 | -89.551% |
| 2026-07-28 | 8.0900 | 8.0900 | 7.6000 | 7.7000 | +2.530% | 205 | 1,570 | -87.922% |
| 2026-07-27 | 7.5000 | 7.5100 | 7.5000 | 7.5100 | -3.097% | 33 | 1,586 | -87.617% |
| 2026-07-24 | 8.0000 | 8.0000 | 7.2500 | 7.7500 | -3.727% | 135 | 1,574 | -88.000% |
| 2026-07-23 | 7.0500 | 8.3500 | 7.0500 | 8.0500 | +29.839% | 179 | 1,503 | -88.447% |
| 2026-07-22 | 5.8500 | 6.2000 | 5.8500 | 6.2000 | +12.116% | 55 | 1,513 | -85.000% |
| 2026-07-21 | 5.6500 | 5.6500 | 5.4500 | 5.5300 | +5.736% | 9 | 1,508 | -83.183% |
| 2026-07-20 | 5.1700 | 5.2300 | 5.1700 | 5.2300 | -15.645% | 4 | 1,506 | -82.218% |
| 2026-07-17 | 5.9900 | 6.2000 | 5.9900 | 6.2000 | +16.323% | 15 | 1,496 | -85.000% |
| 2026-07-16 | 4.9900 | 5.3300 | 4.9500 | 5.3300 | +1.139% | 9 | 1,492 | -82.552% |
| 2026-07-15 | 5.5700 | 5.5700 | 5.2700 | 5.2700 | -15.815% | 6 | 1,486 | -82.353% |
| 2026-07-14 | 6.4000 | 6.4000 | 6.2000 | 6.2600 | -0.635% | 3 | 1,488 | -85.144% |
| 2026-07-13 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | -3.817% | 3 | 1,488 | -85.238% |
| 2026-07-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -3.676% | 2 | 1,486 | -85.802% |
| 2026-07-09 | 7.3000 | 7.3000 | 6.8000 | 6.8000 | -5.947% | 2 | 1,484 | -86.324% |
| 2026-07-08 | 7.4000 | 7.4000 | 7.2300 | 7.2300 | +10.382% | 3 | 1,484 | -87.137% |
| 2026-07-07 | 6.9000 | 7.2000 | 6.5500 | 6.5500 | -6.429% | 27 | 1,486 | -85.802% |
| 2026-07-06 | 7.0900 | 7.0900 | 6.9000 | 7.0000 | -4.372% | 20 | 1,488 | -86.714% |
| 2026-07-02 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -1.081% | 1 | 1,489 | -87.295% |
| 2026-07-01 | 8.0400 | 8.0400 | 7.4000 | 7.4000 | -4.516% | 3 | 1,489 | -87.432% |
| 2026-06-30 | 7.7600 | 7.9500 | 7.6100 | 7.7500 | +0.649% | 13 | 1,489 | -88.000% |
| 2026-06-29 | 8.5000 | 8.5000 | 7.1500 | 7.7000 | -24.951% | 19 | 1,490 | -87.922% |
| 2026-06-26 | 9.9500 | 10.2600 | 9.5100 | 10.2600 | -5.438% | 17 | 1,484 | -90.936% |
| 2026-06-25 | 10.3000 | 10.8500 | 9.8500 | 10.8500 | +29.940% | 99 | 1,474 | -91.429% |
| 2026-06-24 | 8.2000 | 8.3500 | 7.3000 | 8.3500 | -4.023% | 106 | 1,451 | -88.862% |
| 2026-06-23 | 8.9500 | 9.2000 | 8.4500 | 8.7000 | -6.452% | 17 | 1,437 | -89.310% |
| 2026-06-22 | 8.0500 | 9.4500 | 7.9000 | 9.3000 | +24.832% | 9 | 1,430 | -90.000% |
| 2026-06-18 | 7.8000 | 7.8000 | 7.4000 | 7.4500 | -10.241% | 28 | 1,409 | -87.517% |
| 2026-06-17 | 7.0000 | 8.3000 | 7.0000 | 8.3000 | +24.812% | 15 | 1,400 | -88.795% |
| 2026-06-15 | 6.6300 | 6.6500 | 6.5000 | 6.6500 | -25.281% | 5 | 1,398 | -86.015% |
| 2026-06-12 | 9.2500 | 9.2500 | 8.7400 | 8.9000 | +6.587% | 106 | 1,338 | -89.551% |
| 2026-06-11 | 8.6700 | 9.2500 | 8.3200 | 8.3500 | -7.735% | 47 | 1,304 | -88.862% |
| 2026-06-10 | 8.2000 | 9.0500 | 8.2000 | 9.0500 | +14.557% | 139 | 1,185 | -89.724% |
| 2026-06-09 | 6.7500 | 8.3000 | 6.7500 | 7.9000 | +4.636% | 261 | 1,027 | -88.228% |
| 2026-06-08 | 7.1500 | 7.5500 | 7.0500 | 7.5500 | +1.206% | 252 | 936 | -87.682% |
| 2026-06-05 | 7.3200 | 7.4600 | 7.3200 | 7.4600 | +26.441% | 21 | 930 | -87.534% |
| 2026-06-04 | 6.8000 | 6.8000 | 5.9000 | 5.9000 | -15.714% | 46 | 886 | -84.237% |
| 2026-06-03 | 6.2500 | 7.0000 | 6.2000 | 7.0000 | +25.000% | 90 | 881 | -86.714% |
| 2026-06-02 | 5.7000 | 5.7000 | 5.5500 | 5.6000 | +10.891% | 15 | 879 | -83.393% |
| 2026-06-01 | 5.0000 | 5.3000 | 5.0000 | 5.0500 | +13.483% | 14 | 877 | -81.584% |
| 2026-05-29 | 4.4000 | 4.5000 | 4.2500 | 4.4500 | +4.706% | 106 | 863 | -79.101% |
| 2026-05-28 | 4.3300 | 4.4000 | 4.2500 | 4.2500 | -6.593% | 4 | 864 | -78.118% |
| 2026-05-27 | 4.4700 | 4.5500 | 4.4700 | 4.5500 | -11.650% | 24 | 852 | -79.560% |
| 2026-05-26 | 4.9000 | 5.2000 | 4.9000 | 5.1500 | +9.574% | 36 | 848 | -81.942% |
| 2026-05-22 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.115% | 5 | 853 | -80.213% |
| 2026-05-21 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -0.784% | 10 | 843 | -81.621% |
| 2026-05-20 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -11.612% | 5 | 843 | -81.765% |
| 2026-05-19 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +13.583% | 1 | 843 | -83.882% |
| 2026-05-18 | 4.9900 | 5.1000 | 4.9200 | 5.0800 | -10.088% | 81 | 834 | -81.693% |
| 2026-05-15 | 5.6500 | 5.7000 | 5.6000 | 5.6500 | +9.709% | 26 | 821 | -83.540% |
| 2026-05-13 | 5.2500 | 5.2500 | 5.0500 | 5.1500 | -4.630% | 32 | 817 | -81.942% |
| 2026-05-12 | 5.3400 | 5.4000 | 5.3400 | 5.4000 | +8.000% | 2 | 816 | -82.778% |
| 2026-05-08 | 5.1000 | 5.1000 | 4.9200 | 5.0000 | +4.822% | 10 | 810 | -81.400% |
| 2026-05-07 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +2.581% | 6 | 804 | -80.503% |
| 2026-05-06 | 4.8600 | 4.8600 | 4.5500 | 4.6500 | -5.488% | 15 | 801 | -80.000% |
| 2026-05-05 | 4.7100 | 4.9200 | 4.7100 | 4.9200 | -5.385% | 12 | 801 | -81.098% |
| 2026-05-04 | 5.1500 | 5.2000 | 4.8800 | 5.2000 | -7.143% | 10 | 797 | -82.115% |
| 2026-05-01 | 5.9500 | 5.9500 | 5.5000 | 5.6000 | -5.085% | 9 | 795 | -83.393% |
| 2026-04-30 | 6.5000 | 6.5000 | 5.9000 | 5.9000 | -11.809% | 98 | 810 | -84.237% |
| 2026-04-29 | 7.1300 | 7.1300 | 6.3500 | 6.6900 | -6.434% | 26 | 806 | -86.099% |
| 2026-04-28 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | +1.418% | 20 | 806 | -86.993% |
| 2026-04-27 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | +3.070% | 4 | 803 | -86.809% |
| 2026-04-24 | 7.6200 | 7.6200 | 6.8400 | 6.8400 | -15.660% | 15 | 805 | -86.404% |
| 2026-04-23 | 7.7000 | 8.1100 | 7.5500 | 8.1100 | +0.123% | 223 | 709 | -88.533% |
| 2026-04-22 | 8.1800 | 8.1800 | 7.9000 | 8.1000 | -2.410% | 3 | 708 | -88.519% |
| 2026-04-21 | 8.3400 | 8.4000 | 8.3000 | 8.3000 | -6.742% | 5 | 707 | -88.795% |
| 2026-04-20 | 9.1500 | 9.2000 | 8.9000 | 8.9000 | +8.273% | 146 | 564 | -89.551% |
| 2026-04-17 | 8.0000 | 8.2200 | 8.0000 | 8.2200 | -9.171% | 4 | 566 | -88.686% |
| 2026-04-16 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -3.209% | 1 | 566 | -89.724% |
| 2026-04-15 | 9.3900 | 9.3900 | 9.3500 | 9.3500 | 0.000% | 2 | 565 | -90.053% |
| 2026-04-14 | 9.1500 | 9.3500 | 8.9100 | 9.3500 | -17.476% | 42 | 575 | -90.053% |
| 2026-04-13 | 11.4000 | 11.4000 | 11.3300 | 11.3300 | -3.162% | 3 | 577 | -91.792% |
| 2026-04-10 | 11.9600 | 11.9600 | 11.7000 | 11.7000 | -13.205% | 5 | 577 | -92.051% |
| 2026-04-09 | 15.0200 | 15.0200 | 13.4800 | 13.4800 | -15.908% | 8 | 573 | -93.101% |
| 2026-04-08 | 14.8500 | 16.0300 | 14.8500 | 16.0300 | -20.840% | 4 | 573 | -94.198% |
| 2026-04-07 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +4.113% | 1 | 575 | -95.407% |
| 2026-04-06 | 19.4300 | 19.4500 | 19.4300 | 19.4500 | -4.563% | 2 | 575 | -95.219% |
| 2026-04-02 | 22.2300 | 22.2300 | 20.3800 | 20.3800 | +0.891% | 2 | 573 | -95.437% |
| 2026-04-01 | 21.0600 | 21.0600 | 18.9600 | 20.2000 | -3.580% | 31 | 573 | -95.396% |
| 2026-03-31 | 22.1000 | 22.1000 | 20.9500 | 20.9500 | -13.501% | 12 | 568 | -95.561% |
| 2026-03-30 | 24.4500 | 24.4500 | 24.2200 | 24.2200 | -5.575% | 2 | 568 | -96.160% |
| 2026-03-27 | 24.6000 | 25.6500 | 24.1700 | 25.6500 | +19.358% | 8 | 566 | -96.374% |
| 2026-03-26 | 20.8000 | 21.4900 | 20.8000 | 21.4900 | +7.182% | 2 | 564 | -95.672% |
| 2026-03-25 | 19.4200 | 20.0500 | 19.4200 | 20.0500 | -5.380% | 6 | 565 | -95.362% |
| 2026-03-24 | 21.0200 | 21.2500 | 21.0200 | 21.1900 | +5.950% | 3 | 569 | -95.611% |
| 2026-03-23 | 20.2500 | 20.2500 | 20.0000 | 20.0000 | -12.664% | 7 | 568 | -95.350% |
| 2026-03-20 | 21.9500 | 22.9800 | 21.9500 | 22.9000 | +6.512% | 24 | 568 | -95.939% |
| 2026-03-19 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +9.137% | 2 | 552 | -95.674% |
| 2026-03-18 | 19.5500 | 19.7500 | 19.5500 | 19.7000 | -9.840% | 5 | 550 | -95.279% |
| 2026-03-16 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +8.061% | 5 | 545 | -95.744% |
| 2026-03-11 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +1.864% | 1 | 545 | -95.401% |
| 2026-03-10 | 19.8000 | 19.8500 | 19.8000 | 19.8500 | -5.701% | 10 | 545 | -95.315% |
| 2026-03-09 | 22.8500 | 22.9000 | 21.0500 | 21.0500 | +4.053% | 40 | 540 | -95.582% |
| 2026-03-06 | 20.2000 | 20.2300 | 19.4000 | 20.2300 | +9.351% | 51 | 502 | -95.403% |
| 2026-03-05 | 18.5900 | 18.5900 | 18.5000 | 18.5000 | -3.696% | 2 | 455 | -94.973% |
| 2026-03-04 | 18.9900 | 19.3000 | 18.9900 | 19.2100 | -21.720% | 10 | 455 | -95.159% |
| 2026-03-03 | 24.3000 | 24.5500 | 24.3000 | 24.5400 | +7.632% | 41 | 454 | -96.210% |
| 2026-03-02 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +4.587% | 2 | 451 | -95.921% |
| 2026-02-27 | 22.3000 | 22.3000 | 21.8000 | 21.8000 | -4.218% | 3 | 449 | -95.734% |
| 2026-02-26 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | +7.106% | 1 | 448 | -95.914% |
| 2026-02-25 | 21.2400 | 21.2500 | 21.2400 | 21.2500 | -1.163% | 3 | 447 | -95.624% |
| 2026-02-24 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -11.885% | 1 | 447 | -95.674% |
| 2026-02-23 | 22.8000 | 24.4000 | 22.8000 | 24.4000 | +12.442% | 30 | 447 | -96.189% |
| 2026-02-20 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -8.824% | 1 | 419 | -95.714% |
| 2026-02-19 | 23.5200 | 23.8000 | 23.5200 | 23.8000 | -5.743% | 2 | 419 | -96.092% |
| 2026-02-17 | 25.5300 | 26.3200 | 25.1000 | 25.2500 | -2.697% | 86 | 419 | -96.317% |
| 2026-02-13 | 25.9800 | 26.4500 | 25.7300 | 25.9500 | -0.192% | 55 | 378 | -96.416% |
| 2026-02-12 | 24.3500 | 26.6700 | 24.2800 | 26.0000 | +10.403% | 32 | 378 | -96.423% |
| 2026-02-11 | 22.9500 | 24.3000 | 22.9500 | 23.5500 | +6.561% | 359 | 371 | -96.051% |
| 2026-02-10 | 22.1000 | 22.2000 | 21.0000 | 22.1000 | +3.513% | 25 | 410 | -95.792% |
| 2026-02-09 | 23.2000 | 23.6500 | 20.9000 | 21.3500 | -7.616% | 11 | 407 | -95.644% |
| 2026-02-06 | 24.3100 | 25.0600 | 21.8500 | 23.1100 | +18.391% | 327 | 403 | -95.976% |
| 2026-02-05 | 18.7200 | 19.5200 | 18.7200 | 19.5200 | +29.272% | 2 | 203 | -95.236% |
| 2026-02-04 | 14.3000 | 15.1000 | 14.3000 | 15.1000 | +9.818% | 100 | 203 | -93.841% |
| 2026-02-03 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +9.737% | 40 | 104 | -93.236% |
| 2026-01-30 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -7.868% | 1 | 64 | -92.578% |
| 2026-01-29 | 13.5500 | 13.7500 | 13.5000 | 13.6000 | +0.741% | 41 | 65 | -93.162% |
| 2026-01-22 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | -4.594% | 20 | 24 | -93.111% |
| 2026-01-20 | 14.0000 | 14.1500 | 14.0000 | 14.1500 | 0.000% | 4 | 4 | -93.428% |