Dark

AMZN20261120P215
AMZN Nov 20 2026 215.00 Put (AMZN261120P00215000)
option OPRA

EOD

Aug 20, 2026

3.28+18.841%(+0.52)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0100	3.3000	3.0100	3.2800	+18.841%	123	1,793	0.000%
2026-08-19	3.0000	3.2000	2.7500	2.7600	-12.381%	55	1,690	+18.841%
2026-08-18	3.1000	3.1600	2.9800	3.1500	-2.778%	201	1,664	+4.127%
2026-08-17	2.9100	3.2700	2.9100	3.2400	+13.684%	25	1,654	+1.235%
2026-08-14	2.9600	2.9600	2.7700	2.8500	-3.716%	826	1,651	+15.088%
2026-08-13	2.7100	3.0500	2.7100	2.9600	+0.680%	9	2,097	+10.811%
2026-08-12	2.5400	2.9400	2.5400	2.9400	+10.943%	50	2,097	+11.565%
2026-08-11	2.2800	2.6500	2.2600	2.6500	+14.719%	24	2,090	+23.774%
2026-08-10	2.4900	2.5700	2.2500	2.3100	-9.766%	23	2,089	+41.991%
2026-08-07	2.5900	2.6500	2.4500	2.5600	-13.514%	85	2,015	+28.125%
2026-08-06	2.8800	2.9800	2.7900	2.9600	-6.918%	266	2,068	+10.811%
2026-08-05	2.7800	3.1800	2.7800	3.1800	+9.655%	869	2,194	+3.145%
2026-08-04	2.9200	2.9200	2.6500	2.9000	+20.833%	54	1,503	+13.103%
2026-08-03	2.6400	2.6400	2.2600	2.4000	-21.311%	110	1,491	+36.667%
2026-07-31	4.4500	4.4500	2.9700	3.0500	-71.090%	238	1,494	+7.541%
2026-07-30	10.6900	10.6900	9.1500	10.5500	-19.772%	53	1,527	-68.910%
2026-07-29	11.2500	13.1500	10.8000	13.1500	+19.112%	85	1,520	-75.057%
2026-07-28	11.1000	11.7100	10.8000	11.0400	+2.698%	56	1,468	-70.290%
2026-07-27	10.0600	10.9000	10.0600	10.7500	-1.376%	71	1,447	-69.488%
2026-07-24	10.9600	11.2800	10.2000	10.9000	-2.679%	95	1,493	-69.908%
2026-07-23	10.4000	11.6000	10.4000	11.2000	+28.736%	33	1,524	-70.714%
2026-07-22	8.3000	8.7000	8.3000	8.7000	+12.258%	72	1,523	-62.299%
2026-07-21	8.2000	8.2000	7.6500	7.7500	+4.730%	27	1,520	-57.677%
2026-07-20	7.8500	7.8500	7.1000	7.4000	-12.941%	66	1,515	-55.676%
2026-07-17	9.0500	9.0500	8.2000	8.5000	+3.659%	30	1,515	-61.412%
2026-07-16	7.0500	8.2000	6.7600	8.2000	+13.103%	260	1,505	-60.000%
2026-07-15	7.4000	7.4000	7.0500	7.2500	-15.698%	18	1,271	-54.759%
2026-07-14	9.1500	9.1500	8.5500	8.6000	+1.176%	4	1,276	-61.860%
2026-07-13	8.9000	8.9000	8.5000	8.5000	-7.709%	5	1,273	-61.412%
2026-07-10	8.9400	9.3000	8.9400	9.2100	-2.021%	7	1,268	-64.387%
2026-07-09	9.0500	9.4000	9.0500	9.4000	-5.717%	6	1,271	-65.106%
2026-07-08	10.0000	10.0000	9.9700	9.9700	+9.560%	3	1,269	-67.101%
2026-07-07	9.3100	9.5100	9.0500	9.1000	-3.704%	22	1,266	-63.956%
2026-07-06	9.6400	10.1700	9.2500	9.4500	+1.070%	15	1,271	-65.291%
2026-07-02	9.3500	9.3500	9.3500	9.3500	-7.334%	1	1,275	-64.920%
2026-07-01	11.1000	11.7500	10.0900	10.0900	-3.445%	16	1,275	-67.493%
2026-06-30	10.4500	10.4500	10.4500	10.4500	0.000%	2	1,275	-68.612%
2026-06-29	10.7000	10.7000	9.6500	10.4500	-18.992%	65	1,273	-68.612%
2026-06-26	13.5500	13.5500	12.9000	12.9000	-14.000%	12	1,290	-74.574%
2026-06-25	14.5000	15.0000	13.5700	15.0000	+37.741%	37	1,281	-78.133%
2026-06-24	10.9000	10.9000	10.1000	10.8900	-8.410%	9	1,287	-69.881%
2026-06-23	12.0400	12.2000	11.8500	11.8900	-5.859%	16	1,277	-72.414%
2026-06-22	10.9500	13.0000	10.9500	12.6300	+25.672%	13	1,263	-74.030%
2026-06-18	10.6500	10.7000	10.0000	10.0500	-9.050%	35	1,244	-67.363%
2026-06-17	9.8500	11.2500	9.8500	11.0500	+22.778%	42	1,244	-70.317%
2026-06-16	8.8300	9.0000	8.8300	9.0000	-0.990%	12	1,230	-63.556%
2026-06-15	9.3000	9.3000	9.0900	9.0900	-24.250%	2	1,220	-63.916%
2026-06-12	12.1500	12.1500	11.9000	12.0000	+9.190%	8	1,220	-72.667%
2026-06-11	12.1000	12.3000	10.9900	10.9900	-8.264%	35	1,216	-70.155%
2026-06-10	11.1500	11.9800	11.0000	11.9800	+13.019%	67	1,186	-72.621%
2026-06-09	9.8000	11.2500	9.8000	10.6000	+2.415%	206	1,131	-69.057%
2026-06-08	9.7500	10.3500	9.6500	10.3500	+2.273%	127	932	-68.309%
2026-06-05	8.2300	10.1200	8.2300	10.1200	+7.090%	65	823	-67.589%
2026-06-03	8.3500	9.5500	8.3500	9.4500	+25.166%	347	794	-65.291%
2026-06-02	7.2700	8.0000	7.2700	7.5500	+11.029%	61	675	-56.556%
2026-06-01	6.8700	7.1000	6.8000	6.8000	+15.254%	28	690	-51.765%
2026-05-29	5.8000	5.9500	5.8000	5.9000	+2.609%	14	674	-44.407%
2026-05-28	5.8000	6.2000	5.7500	5.7500	-3.361%	24	677	-42.957%
2026-05-27	6.0100	6.1000	5.9300	5.9500	-11.458%	26	670	-44.874%
2026-05-26	6.5200	6.7500	6.5200	6.7200	-0.444%	16	663	-51.190%
2026-05-22	6.2800	6.7500	6.2800	6.7500	+7.484%	18	668	-51.407%
2026-05-21	6.9400	6.9400	6.2800	6.2800	-7.647%	125	609	-47.771%
2026-05-20	6.9000	6.9000	6.8000	6.8000	-8.725%	4	609	-51.765%
2026-05-19	7.9900	7.9900	7.4500	7.4500	+9.559%	14	552	-55.973%
2026-05-18	7.3000	7.3000	6.6000	6.8000	-6.849%	77	552	-51.765%
2026-05-15	7.9500	7.9500	7.2200	7.3000	+8.955%	24	552	-55.068%
2026-05-14	6.8000	6.8000	6.7000	6.7000	0.000%	5	547	-51.045%
2026-05-13	7.0500	7.0500	6.7000	6.7000	-6.944%	11	514	-51.045%
2026-05-12	7.0500	7.2000	7.0000	7.2000	+9.091%	36	514	-54.444%
2026-05-11	6.5000	6.6000	6.5000	6.6000	+5.600%	70	514	-50.303%
2026-05-08	6.3200	6.4500	6.2500	6.2500	0.000%	22	448	-47.520%
2026-05-07	6.2500	6.2500	6.2000	6.2500	+3.306%	10	438	-47.520%
2026-05-06	5.9500	6.0500	5.9000	6.0500	-3.968%	75	446	-45.785%
2026-05-05	6.0000	6.4500	6.0000	6.3000	-6.250%	19	406	-47.937%
2026-05-04	6.9000	6.9700	6.5000	6.7200	-8.571%	23	393	-51.190%
2026-05-01	6.9000	7.3500	6.9000	7.3500	-6.369%	28	404	-55.374%
2026-04-30	7.0400	8.4600	7.0400	7.8500	-10.286%	20	404	-58.217%
2026-04-29	9.0000	9.0000	8.6000	8.7500	-6.915%	31	405	-62.514%
2026-04-28	9.4000	9.4000	9.4000	9.4000	+1.075%	1	403	-65.106%
2026-04-27	9.1000	9.3000	9.1000	9.3000	+2.762%	5	402	-64.731%
2026-04-24	9.8000	9.8000	8.9500	9.0500	-15.023%	5	399	-63.757%
2026-04-23	9.8500	10.6500	9.8000	10.6500	+2.404%	17	397	-69.202%
2026-04-22	10.5500	10.5500	10.2300	10.4000	-2.985%	7	386	-68.462%
2026-04-21	10.7200	10.7200	10.7200	10.7200	+2.978%	1	382	-69.403%
2026-04-17	10.5000	10.5000	10.4000	10.4100	-11.026%	8	382	-68.492%
2026-04-16	11.8100	11.8100	11.6500	11.7000	-2.905%	4	377	-71.966%
2026-04-15	12.0500	12.0500	12.0500	12.0500	+2.292%	1	375	-72.780%
2026-04-14	12.4700	12.4700	11.5000	11.7800	-18.478%	13	375	-72.156%
2026-04-13	14.9500	15.1100	14.4500	14.4500	-3.344%	57	373	-77.301%
2026-04-10	14.9500	14.9500	14.9500	14.9500	-12.317%	1	370	-78.060%
2026-04-09	18.7800	18.9700	17.0500	17.0500	-13.889%	4	369	-80.762%
2026-04-08	19.7500	19.8000	19.7500	19.8000	-21.522%	15	369	-83.434%
2026-04-02	25.2300	25.2300	25.2300	25.2300	+4.472%	2	368	-87.000%
2026-04-01	25.2900	25.2900	24.0500	24.1500	-6.214%	13	368	-86.418%
2026-03-31	27.2000	27.2000	25.7500	25.7500	-15.352%	6	366	-87.262%
2026-03-30	29.9500	30.5200	29.9500	30.4200	+1.400%	6	362	-89.218%
2026-03-27	29.8900	30.0000	29.8900	30.0000	+17.188%	26	366	-89.067%
2026-03-26	25.6000	25.6000	25.6000	25.6000	-3.396%	1	341	-87.188%
2026-03-24	26.6000	26.6000	26.1500	26.5000	+8.607%	4	340	-87.623%
2026-03-23	25.4000	25.4000	24.1900	24.4000	-13.012%	17	339	-86.557%
2026-03-20	28.0500	28.0500	28.0500	28.0500	+5.451%	5	336	-88.307%
2026-03-19	26.9600	27.0500	26.6000	26.6000	+7.475%	3	335	-87.669%
2026-03-18	24.4500	24.7500	24.4000	24.7500	+8.079%	9	336	-86.747%
2026-03-17	23.5100	23.5100	22.8500	22.9000	-16.727%	116	331	-85.677%
2026-03-13	27.5000	27.5000	27.5000	27.5000	+7.212%	10	285	-88.073%
2026-03-12	25.6500	25.6500	25.6500	25.6500	+1.745%	18	285	-87.212%
2026-03-11	24.2500	25.2200	24.2400	25.2100	-8.956%	86	294	-86.989%
2026-03-09	27.8000	27.8500	27.6900	27.6900	+11.698%	45	257	-88.155%
2026-03-06	24.5000	24.7900	24.5000	24.7900	+9.739%	11	248	-86.769%
2026-03-05	22.9600	22.9600	22.5900	22.5900	-3.872%	53	239	-85.480%
2026-03-04	23.5000	23.5000	23.5000	23.5000	-12.313%	53	286	-86.043%
2026-02-27	27.6500	27.6500	26.8000	26.8000	-2.190%	22	238	-87.761%
2026-02-26	27.7600	27.7600	27.4000	27.4000	-2.143%	11	216	-88.029%
2026-02-18	28.9000	28.9000	28.0000	28.0000	-9.120%	3	205	-88.286%
2026-02-17	32.1400	32.1400	30.7900	30.8100	-0.805%	106	202	-89.354%
2026-02-13	31.0600	31.0600	31.0600	31.0600	-1.647%	1	152	-89.440%
2026-02-12	29.8800	31.5800	29.8800	31.5800	+18.811%	23	152	-89.614%
2026-02-09	26.7400	26.7400	26.3500	26.5800	-3.696%	11	129	-87.660%
2026-02-06	30.4600	30.4600	26.8200	27.6000	+17.148%	4	124	-88.116%
2026-02-05	23.5600	23.5600	23.5600	23.5600	+25.989%	1	121	-86.078%
2026-02-04	17.0500	18.7000	17.0500	18.7000	+8.092%	18	120	-82.460%
2026-02-03	16.7000	17.3000	16.7000	17.3000	+15.333%	111	118	-81.040%
2026-02-02	15.0000	15.0000	15.0000	15.0000	-9.091%	1	16	-78.133%
2026-01-30	15.9500	16.5000	15.9500	16.5000	+2.230%	3	15	-80.121%
2026-01-29	16.4500	16.4500	16.1400	16.1400	+5.628%	4	16	-79.678%
2026-01-28	15.3000	15.3000	15.2800	15.2800	-2.364%	2	14	-78.534%
2026-01-27	15.6500	15.6500	15.6500	15.6500	-2.795%	1	12	-79.042%
2026-01-26	16.1500	16.1500	16.1000	16.1000	0.000%	2	11	-79.627%
2026-01-23	15.9000	16.1000	15.9000	16.1000	-8.000%	6	11	-79.627%
2026-01-22	17.5000	17.5000	17.5000	17.5000	-0.285%	2	5	-81.257%
2026-01-20	17.5500	17.5500	17.5500	17.5500	+5.405%	2	7	-81.311%
2026-01-16	16.6500	16.6500	16.6500	16.6500	-0.180%	3	2	-80.300%
2026-01-15	16.6800	16.6800	16.6800	16.6800	+18.719%	1	2	-80.336%
2026-01-12	14.0500	14.0500	14.0500	14.0500	0.000%	1	1	-76.655%