AMZN261120P00215000
AMZN Nov 20 2026 215.00 Put
optionOPRA
EODOct 6, 2026
1.56USD-22.000%(-0.44)475Vol13,631OI
AMZN261120P00215000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.9500 | 2.0200 | 1.5000 | 1.5600 | -22.000% | 475 | 13,608 | 0.000% |
| 2026-10-05 | 2.1700 | 2.1700 | 1.7000 | 2.0000 | -5.660% | 481 | 13,526 | -22.000% |
| 2026-10-02 | 2.1700 | 2.3400 | 2.0400 | 2.1200 | -17.829% | 421 | 13,407 | -26.415% |
| 2026-10-01 | 2.4600 | 3.0500 | 2.4600 | 2.5800 | -4.444% | 252 | 13,323 | -39.535% |
| 2026-09-30 | 3.0500 | 3.0500 | 2.4200 | 2.7000 | -14.013% | 114 | 13,309 | -42.222% |
| 2026-09-29 | 3.0000 | 3.1500 | 2.7900 | 3.1400 | +1.290% | 249 | 13,268 | -50.318% |
| 2026-09-28 | 3.1500 | 3.4500 | 2.9300 | 3.1000 | +8.772% | 253 | 13,146 | -49.677% |
| 2026-09-25 | 3.0700 | 3.1000 | 2.7000 | 2.8500 | -2.397% | 182 | 13,124 | -45.263% |
| 2026-09-24 | 3.5300 | 3.6500 | 2.8400 | 2.9200 | -5.502% | 1,769 | 11,567 | -46.575% |
| 2026-09-23 | 2.5700 | 3.2000 | 2.5700 | 3.0900 | +25.610% | 3,568 | 9,001 | -49.515% |
| 2026-09-22 | 2.6400 | 2.6400 | 2.2200 | 2.4600 | +7.895% | 256 | 8,887 | -36.585% |
| 2026-09-21 | 2.5700 | 2.6100 | 2.2200 | 2.2800 | -19.149% | 323 | 8,934 | -31.579% |
| 2026-09-18 | 2.9600 | 2.9900 | 2.7600 | 2.8200 | -10.476% | 81 | 8,929 | -44.681% |
| 2026-09-17 | 3.3200 | 3.4000 | 3.1000 | 3.1500 | -24.460% | 192 | 8,937 | -50.476% |
| 2026-09-16 | 3.8500 | 4.3100 | 3.7900 | 4.1700 | +2.457% | 88 | 8,905 | -62.590% |
| 2026-09-15 | 3.3200 | 4.0700 | 3.1900 | 4.0700 | +25.231% | 4,990 | 3,984 | -61.671% |
| 2026-09-14 | 3.2000 | 3.3600 | 2.9300 | 3.2500 | +19.048% | 45 | 3,969 | -52.000% |
| 2026-09-11 | 3.1100 | 3.1100 | 2.7200 | 2.7300 | -23.099% | 566 | 3,543 | -42.857% |
| 2026-09-10 | 3.6300 | 3.6500 | 3.3700 | 3.5500 | +0.282% | 64 | 3,509 | -56.056% |
| 2026-09-09 | 3.3600 | 3.7500 | 3.3600 | 3.5400 | +14.194% | 166 | 3,439 | -55.932% |
| 2026-09-08 | 3.3400 | 3.3400 | 2.9700 | 3.1000 | +8.014% | 44 | 3,419 | -49.677% |
| 2026-09-04 | 2.7300 | 3.0400 | 2.7300 | 2.8700 | +0.350% | 45 | 3,399 | -45.645% |
| 2026-09-03 | 2.8500 | 3.0000 | 2.7900 | 2.8600 | -9.779% | 366 | 3,166 | -45.455% |
| 2026-09-02 | 3.3000 | 3.3000 | 3.0700 | 3.1700 | -5.373% | 46 | 3,137 | -50.789% |
| 2026-09-01 | 3.4000 | 3.4500 | 3.2500 | 3.3500 | +12.795% | 332 | 2,919 | -53.433% |
| 2026-08-31 | 2.7100 | 3.1000 | 2.6500 | 2.9700 | +15.116% | 101 | 2,899 | -47.475% |
| 2026-08-28 | 2.8900 | 2.8900 | 2.4400 | 2.5800 | -19.876% | 103 | 2,890 | -39.535% |
| 2026-08-27 | 3.4000 | 3.4000 | 3.1500 | 3.2200 | +3.871% | 96 | 2,856 | -51.553% |
| 2026-08-26 | 3.0000 | 3.1200 | 3.0000 | 3.1000 | +1.307% | 16 | 2,850 | -49.677% |
| 2026-08-25 | 3.0000 | 3.1500 | 3.0000 | 3.0600 | -1.290% | 50 | 2,836 | -49.020% |
| 2026-08-24 | 3.1500 | 3.1500 | 2.9600 | 3.1000 | -10.145% | 980 | 1,880 | -49.677% |
| 2026-08-21 | 3.5300 | 3.5500 | 3.2000 | 3.4500 | +5.183% | 164 | 1,793 | -54.783% |
| 2026-08-20 | 3.0100 | 3.3000 | 3.0100 | 3.2800 | +18.841% | 123 | 1,690 | -52.439% |
| 2026-08-19 | 3.0000 | 3.2000 | 2.7500 | 2.7600 | -12.381% | 55 | 1,664 | -43.478% |
| 2026-08-18 | 3.1000 | 3.1600 | 2.9800 | 3.1500 | -2.778% | 201 | 1,654 | -50.476% |
| 2026-08-17 | 2.9100 | 3.2700 | 2.9100 | 3.2400 | +13.684% | 25 | 1,651 | -51.852% |
| 2026-08-14 | 2.9600 | 2.9600 | 2.7700 | 2.8500 | -3.716% | 826 | 2,102 | -45.263% |
| 2026-08-13 | 2.7100 | 3.0500 | 2.7100 | 2.9600 | +0.680% | 9 | 2,097 | -47.297% |
| 2026-08-12 | 2.5400 | 2.9400 | 2.5400 | 2.9400 | +10.943% | 50 | 2,090 | -46.939% |
| 2026-08-11 | 2.2800 | 2.6500 | 2.2600 | 2.6500 | +14.719% | 24 | 2,089 | -41.132% |
| 2026-08-10 | 2.4900 | 2.5700 | 2.2500 | 2.3100 | -9.766% | 23 | 2,015 | -32.468% |
| 2026-08-07 | 2.5900 | 2.6500 | 2.4500 | 2.5600 | -13.514% | 85 | 2,068 | -39.063% |
| 2026-08-06 | 2.8800 | 2.9800 | 2.7900 | 2.9600 | -6.918% | 266 | 2,194 | -47.297% |
| 2026-08-05 | 2.7800 | 3.1800 | 2.7800 | 3.1800 | +9.655% | 869 | 1,503 | -50.943% |
| 2026-08-04 | 2.9200 | 2.9200 | 2.6500 | 2.9000 | +20.833% | 54 | 1,491 | -46.207% |
| 2026-08-03 | 2.6400 | 2.6400 | 2.2600 | 2.4000 | -21.311% | 110 | 1,494 | -35.000% |
| 2026-07-31 | 4.4500 | 4.4500 | 2.9700 | 3.0500 | -71.090% | 238 | 1,527 | -48.852% |
| 2026-07-30 | 10.6900 | 10.6900 | 9.1500 | 10.5500 | -19.772% | 53 | 1,520 | -85.213% |
| 2026-07-29 | 11.2500 | 13.1500 | 10.8000 | 13.1500 | +19.112% | 85 | 1,468 | -88.137% |
| 2026-07-28 | 11.1000 | 11.7100 | 10.8000 | 11.0400 | +2.698% | 56 | 1,447 | -85.870% |
| 2026-07-27 | 10.0600 | 10.9000 | 10.0600 | 10.7500 | -1.376% | 71 | 1,493 | -85.488% |
| 2026-07-24 | 10.9600 | 11.2800 | 10.2000 | 10.9000 | -2.679% | 95 | 1,524 | -85.688% |
| 2026-07-23 | 10.4000 | 11.6000 | 10.4000 | 11.2000 | +28.736% | 33 | 1,523 | -86.071% |
| 2026-07-22 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | +12.258% | 72 | 1,520 | -82.069% |
| 2026-07-21 | 8.2000 | 8.2000 | 7.6500 | 7.7500 | +4.730% | 27 | 1,515 | -79.871% |
| 2026-07-20 | 7.8500 | 7.8500 | 7.1000 | 7.4000 | -12.941% | 66 | 1,515 | -78.919% |
| 2026-07-17 | 9.0500 | 9.0500 | 8.2000 | 8.5000 | +3.659% | 30 | 1,505 | -81.647% |
| 2026-07-16 | 7.0500 | 8.2000 | 6.7600 | 8.2000 | +13.103% | 260 | 1,271 | -80.976% |
| 2026-07-15 | 7.4000 | 7.4000 | 7.0500 | 7.2500 | -15.698% | 18 | 1,276 | -78.483% |
| 2026-07-14 | 9.1500 | 9.1500 | 8.5500 | 8.6000 | +1.176% | 4 | 1,273 | -81.860% |
| 2026-07-13 | 8.9000 | 8.9000 | 8.5000 | 8.5000 | -7.709% | 5 | 1,268 | -81.647% |
| 2026-07-10 | 8.9400 | 9.3000 | 8.9400 | 9.2100 | -2.021% | 7 | 1,271 | -83.062% |
| 2026-07-09 | 9.0500 | 9.4000 | 9.0500 | 9.4000 | -5.717% | 6 | 1,269 | -83.404% |
| 2026-07-08 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | +9.560% | 3 | 1,266 | -84.353% |
| 2026-07-07 | 9.3100 | 9.5100 | 9.0500 | 9.1000 | -3.704% | 22 | 1,271 | -82.857% |
| 2026-07-06 | 9.6400 | 10.1700 | 9.2500 | 9.4500 | +1.070% | 15 | 1,275 | -83.492% |
| 2026-07-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -7.334% | 1 | 1,275 | -83.316% |
| 2026-07-01 | 11.1000 | 11.7500 | 10.0900 | 10.0900 | -3.445% | 16 | 1,275 | -84.539% |
| 2026-06-30 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 2 | 1,273 | -85.072% |
| 2026-06-29 | 10.7000 | 10.7000 | 9.6500 | 10.4500 | -18.992% | 65 | 1,290 | -85.072% |
| 2026-06-26 | 13.5500 | 13.5500 | 12.9000 | 12.9000 | -14.000% | 12 | 1,281 | -87.907% |
| 2026-06-25 | 14.5000 | 15.0000 | 13.5700 | 15.0000 | +37.741% | 37 | 1,287 | -89.600% |
| 2026-06-24 | 10.9000 | 10.9000 | 10.1000 | 10.8900 | -8.410% | 9 | 1,277 | -85.675% |
| 2026-06-23 | 12.0400 | 12.2000 | 11.8500 | 11.8900 | -5.859% | 16 | 1,263 | -86.880% |
| 2026-06-22 | 10.9500 | 13.0000 | 10.9500 | 12.6300 | +25.672% | 13 | 1,259 | -87.648% |
| 2026-06-18 | 10.6500 | 10.7000 | 10.0000 | 10.0500 | -9.050% | 35 | 1,244 | -84.478% |
| 2026-06-17 | 9.8500 | 11.2500 | 9.8500 | 11.0500 | +22.778% | 42 | 1,230 | -85.882% |
| 2026-06-16 | 8.8300 | 9.0000 | 8.8300 | 9.0000 | -0.990% | 12 | 1,220 | -82.667% |
| 2026-06-15 | 9.3000 | 9.3000 | 9.0900 | 9.0900 | -24.250% | 2 | 1,220 | -82.838% |
| 2026-06-12 | 12.1500 | 12.1500 | 11.9000 | 12.0000 | +9.190% | 8 | 1,216 | -87.000% |
| 2026-06-11 | 12.1000 | 12.3000 | 10.9900 | 10.9900 | -8.264% | 35 | 1,186 | -85.805% |
| 2026-06-10 | 11.1500 | 11.9800 | 11.0000 | 11.9800 | +13.019% | 67 | 1,131 | -86.978% |
| 2026-06-09 | 9.8000 | 11.2500 | 9.8000 | 10.6000 | +2.415% | 206 | 932 | -85.283% |
| 2026-06-08 | 9.7500 | 10.3500 | 9.6500 | 10.3500 | +2.273% | 127 | 823 | -84.928% |
| 2026-06-05 | 8.2300 | 10.1200 | 8.2300 | 10.1200 | +7.090% | 65 | 797 | -84.585% |
| 2026-06-03 | 8.3500 | 9.5500 | 8.3500 | 9.4500 | +25.166% | 347 | 675 | -83.492% |
| 2026-06-02 | 7.2700 | 8.0000 | 7.2700 | 7.5500 | +11.029% | 61 | 690 | -79.338% |
| 2026-06-01 | 6.8700 | 7.1000 | 6.8000 | 6.8000 | +15.254% | 28 | 674 | -77.059% |
| 2026-05-29 | 5.8000 | 5.9500 | 5.8000 | 5.9000 | +2.609% | 14 | 677 | -73.559% |
| 2026-05-28 | 5.8000 | 6.2000 | 5.7500 | 5.7500 | -3.361% | 24 | 670 | -72.870% |
| 2026-05-27 | 6.0100 | 6.1000 | 5.9300 | 5.9500 | -11.458% | 26 | 663 | -73.782% |
| 2026-05-26 | 6.5200 | 6.7500 | 6.5200 | 6.7200 | -0.444% | 16 | 669 | -76.786% |
| 2026-05-22 | 6.2800 | 6.7500 | 6.2800 | 6.7500 | +7.484% | 18 | 668 | -76.889% |
| 2026-05-21 | 6.9400 | 6.9400 | 6.2800 | 6.2800 | -7.647% | 125 | 609 | -75.159% |
| 2026-05-20 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -8.725% | 4 | 605 | -77.059% |
| 2026-05-19 | 7.9900 | 7.9900 | 7.4500 | 7.4500 | +9.559% | 14 | 608 | -79.060% |
| 2026-05-18 | 7.3000 | 7.3000 | 6.6000 | 6.8000 | -6.849% | 77 | 552 | -77.059% |
| 2026-05-15 | 7.9500 | 7.9500 | 7.2200 | 7.3000 | +8.955% | 24 | 547 | -78.630% |
| 2026-05-14 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | 0.000% | 5 | 542 | -76.716% |
| 2026-05-13 | 7.0500 | 7.0500 | 6.7000 | 6.7000 | -6.944% | 11 | 540 | -76.716% |
| 2026-05-12 | 7.0500 | 7.2000 | 7.0000 | 7.2000 | +9.091% | 36 | 514 | -78.333% |
| 2026-05-11 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | +5.600% | 70 | 448 | -76.364% |
| 2026-05-08 | 6.3200 | 6.4500 | 6.2500 | 6.2500 | 0.000% | 22 | 438 | -75.040% |
| 2026-05-07 | 6.2500 | 6.2500 | 6.2000 | 6.2500 | +3.306% | 10 | 446 | -75.040% |
| 2026-05-06 | 5.9500 | 6.0500 | 5.9000 | 6.0500 | -3.968% | 75 | 406 | -74.215% |
| 2026-05-05 | 6.0000 | 6.4500 | 6.0000 | 6.3000 | -6.250% | 19 | 393 | -75.238% |
| 2026-05-04 | 6.9000 | 6.9700 | 6.5000 | 6.7200 | -8.571% | 23 | 392 | -76.786% |
| 2026-05-01 | 6.9000 | 7.3500 | 6.9000 | 7.3500 | -6.369% | 28 | 404 | -78.776% |
| 2026-04-30 | 7.0400 | 8.4600 | 7.0400 | 7.8500 | -10.286% | 20 | 405 | -80.127% |
| 2026-04-29 | 9.0000 | 9.0000 | 8.6000 | 8.7500 | -6.915% | 31 | 403 | -82.171% |
| 2026-04-28 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.075% | 1 | 402 | -83.404% |
| 2026-04-27 | 9.1000 | 9.3000 | 9.1000 | 9.3000 | +2.762% | 5 | 399 | -83.226% |
| 2026-04-24 | 9.8000 | 9.8000 | 8.9500 | 9.0500 | -15.023% | 5 | 397 | -82.762% |
| 2026-04-23 | 9.8500 | 10.6500 | 9.8000 | 10.6500 | +2.404% | 17 | 386 | -85.352% |
| 2026-04-22 | 10.5500 | 10.5500 | 10.2300 | 10.4000 | -2.985% | 7 | 382 | -85.000% |
| 2026-04-21 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +2.978% | 1 | 382 | -85.448% |
| 2026-04-17 | 10.5000 | 10.5000 | 10.4000 | 10.4100 | -11.026% | 8 | 377 | -85.014% |
| 2026-04-16 | 11.8100 | 11.8100 | 11.6500 | 11.7000 | -2.905% | 4 | 375 | -86.667% |
| 2026-04-15 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +2.292% | 1 | 375 | -87.054% |
| 2026-04-14 | 12.4700 | 12.4700 | 11.5000 | 11.7800 | -18.478% | 13 | 373 | -86.757% |
| 2026-04-13 | 14.9500 | 15.1100 | 14.4500 | 14.4500 | -3.344% | 57 | 370 | -89.204% |
| 2026-04-10 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -12.317% | 1 | 370 | -89.565% |
| 2026-04-09 | 18.7800 | 18.9700 | 17.0500 | 17.0500 | -13.889% | 4 | 369 | -90.850% |
| 2026-04-08 | 19.7500 | 19.8000 | 19.7500 | 19.8000 | -21.522% | 15 | 369 | -92.121% |
| 2026-04-02 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | +4.472% | 2 | 368 | -93.817% |
| 2026-04-01 | 25.2900 | 25.2900 | 24.0500 | 24.1500 | -6.214% | 13 | 368 | -93.540% |
| 2026-03-31 | 27.2000 | 27.2000 | 25.7500 | 25.7500 | -15.352% | 6 | 366 | -93.942% |
| 2026-03-30 | 29.9500 | 30.5200 | 29.9500 | 30.4200 | +1.400% | 6 | 362 | -94.872% |
| 2026-03-27 | 29.8900 | 30.0000 | 29.8900 | 30.0000 | +17.187% | 26 | 366 | -94.800% |
| 2026-03-26 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -3.396% | 1 | 341 | -93.906% |
| 2026-03-24 | 26.6000 | 26.6000 | 26.1500 | 26.5000 | +8.607% | 4 | 340 | -94.113% |
| 2026-03-23 | 25.4000 | 25.4000 | 24.1900 | 24.4000 | -13.012% | 17 | 339 | -93.607% |
| 2026-03-20 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +5.451% | 5 | 336 | -94.439% |
| 2026-03-19 | 26.9600 | 27.0500 | 26.6000 | 26.6000 | +7.475% | 3 | 335 | -94.135% |
| 2026-03-18 | 24.4500 | 24.7500 | 24.4000 | 24.7500 | +8.079% | 9 | 336 | -93.697% |
| 2026-03-17 | 23.5100 | 23.5100 | 22.8500 | 22.9000 | -16.727% | 116 | 331 | -93.188% |
| 2026-03-13 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +7.212% | 10 | 285 | -94.327% |
| 2026-03-12 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +1.745% | 18 | 285 | -93.918% |
| 2026-03-11 | 24.2500 | 25.2200 | 24.2400 | 25.2100 | -8.956% | 86 | 294 | -93.812% |
| 2026-03-09 | 27.8000 | 27.8500 | 27.6900 | 27.6900 | +11.698% | 45 | 257 | -94.366% |
| 2026-03-06 | 24.5000 | 24.7900 | 24.5000 | 24.7900 | +9.739% | 11 | 248 | -93.707% |
| 2026-03-05 | 22.9600 | 22.9600 | 22.5900 | 22.5900 | -3.872% | 53 | 239 | -93.094% |
| 2026-03-04 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -12.313% | 53 | 286 | -93.362% |
| 2026-02-27 | 27.6500 | 27.6500 | 26.8000 | 26.8000 | -2.190% | 22 | 238 | -94.179% |
| 2026-02-26 | 27.7600 | 27.7600 | 27.4000 | 27.4000 | -2.143% | 11 | 216 | -94.307% |
| 2026-02-18 | 28.9000 | 28.9000 | 28.0000 | 28.0000 | -9.120% | 3 | 205 | -94.429% |
| 2026-02-17 | 32.1400 | 32.1400 | 30.7900 | 30.8100 | -0.805% | 106 | 202 | -94.937% |
| 2026-02-13 | 31.0600 | 31.0600 | 31.0600 | 31.0600 | -1.647% | 1 | 152 | -94.977% |
| 2026-02-12 | 29.8800 | 31.5800 | 29.8800 | 31.5800 | +18.811% | 23 | 152 | -95.060% |
| 2026-02-09 | 26.7400 | 26.7400 | 26.3500 | 26.5800 | -3.696% | 11 | 129 | -94.131% |
| 2026-02-06 | 30.4600 | 30.4600 | 26.8200 | 27.6000 | +17.148% | 4 | 124 | -94.348% |
| 2026-02-05 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | +25.989% | 1 | 121 | -93.379% |
| 2026-02-04 | 17.0500 | 18.7000 | 17.0500 | 18.7000 | +8.092% | 18 | 120 | -91.658% |
| 2026-02-03 | 16.7000 | 17.3000 | 16.7000 | 17.3000 | +15.333% | 111 | 118 | -90.983% |
| 2026-02-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.091% | 1 | 16 | -89.600% |
| 2026-01-30 | 15.9500 | 16.5000 | 15.9500 | 16.5000 | +2.230% | 3 | 15 | -90.545% |
| 2026-01-29 | 16.4500 | 16.4500 | 16.1400 | 16.1400 | +5.628% | 4 | 16 | -90.335% |
| 2026-01-28 | 15.3000 | 15.3000 | 15.2800 | 15.2800 | -2.364% | 2 | 14 | -89.791% |
| 2026-01-27 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -2.795% | 1 | 12 | -90.032% |
| 2026-01-26 | 16.1500 | 16.1500 | 16.1000 | 16.1000 | 0.000% | 2 | 11 | -90.311% |
| 2026-01-23 | 15.9000 | 16.1000 | 15.9000 | 16.1000 | -8.000% | 6 | 11 | -90.311% |
| 2026-01-22 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -0.285% | 2 | 5 | -91.086% |
| 2026-01-20 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +5.405% | 2 | 7 | -91.111% |
| 2026-01-16 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -0.180% | 3 | 2 | -90.631% |
| 2026-01-15 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +18.719% | 1 | 2 | -90.647% |
| 2026-01-12 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | 0.000% | 1 | 1 | -88.897% |