Dark

AMZN20261120P220
AMZN Nov 20 2026 220.00 Put (AMZN261120P00220000)
option OPRA

EOD

Aug 20, 2026

4.21+20.286%(+0.71)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5000	4.2100	3.5000	4.2100	+20.286%	115	5,538	0.000%
2026-08-19	4.0000	4.0000	3.4000	3.5000	-13.580%	562	5,509	+20.286%
2026-08-18	4.1000	4.1000	3.6400	4.0500	+6.579%	109	5,224	+3.951%
2026-08-17	3.6000	4.0000	3.6000	3.8000	+7.955%	66	5,157	+10.789%
2026-08-14	3.6000	3.6300	3.4900	3.5200	-1.401%	49	5,130	+19.602%
2026-08-13	3.5500	3.6500	3.3000	3.5700	+0.281%	2,057	5,369	+17.927%
2026-08-12	3.1000	3.5600	3.1000	3.5600	+16.721%	88	5,369	+18.258%
2026-08-11	2.9500	3.0500	2.8300	3.0500	+8.541%	113	5,368	+38.033%
2026-08-10	3.0600	3.1500	2.7000	2.8100	-10.794%	302	5,366	+49.822%
2026-08-07	3.1900	3.2400	2.9400	3.1500	-12.742%	1,048	5,281	+33.651%
2026-08-06	3.6000	3.6100	3.4500	3.6100	-2.432%	2,063	4,369	+16.620%
2026-08-05	3.0000	3.7800	3.0000	3.7000	+8.824%	598	4,787	+13.784%
2026-08-04	3.5000	3.5000	3.1000	3.4000	+19.298%	1,109	5,204	+23.824%
2026-08-03	3.0200	3.4500	2.6300	2.8500	-21.918%	104	4,353	+47.719%
2026-07-31	5.2000	5.2000	3.5000	3.6500	-70.777%	461	4,319	+15.342%
2026-07-30	11.9800	12.5200	10.8200	12.4900	-15.322%	95	4,337	-66.293%
2026-07-29	13.3000	14.7500	12.9000	14.7500	+14.608%	77	4,311	-71.458%
2026-07-28	13.3200	14.0000	12.6000	12.8700	+2.796%	84	4,286	-67.288%
2026-07-27	11.6000	12.7500	11.6000	12.5200	-1.958%	48	4,283	-66.374%
2026-07-24	13.0000	13.0500	12.0500	12.7700	-2.146%	138	4,289	-67.032%
2026-07-23	12.2100	13.6500	12.2100	13.0500	+27.941%	27	4,291	-67.739%
2026-07-22	9.9700	10.2000	9.8900	10.2000	+11.475%	39	4,287	-58.725%
2026-07-21	9.1500	9.3500	9.0000	9.1500	+1.667%	399	4,285	-53.989%
2026-07-20	9.4800	9.5000	8.6000	9.0000	-10.000%	81	4,242	-53.222%
2026-07-17	10.5000	10.5000	9.4600	10.0000	+6.383%	687	4,285	-57.900%
2026-07-16	8.1500	9.6000	8.1500	9.4000	+11.905%	269	3,963	-55.213%
2026-07-15	9.1000	9.1000	8.1800	8.4000	-15.747%	26	4,005	-49.881%
2026-07-14	10.5500	10.5500	9.9700	9.9700	-4.593%	13	4,005	-57.773%
2026-07-13	10.5000	10.5000	9.8000	10.4500	-3.687%	166	4,002	-59.713%
2026-07-10	10.3500	10.8500	10.3000	10.8500	+1.878%	215	4,004	-61.198%
2026-07-09	12.5500	12.5500	10.6500	10.6500	-6.167%	25	3,797	-60.469%
2026-07-08	11.4500	11.6000	11.3500	11.3500	+7.075%	115	3,789	-62.907%
2026-07-07	11.3000	11.3000	10.5500	10.6000	-2.124%	608	3,781	-60.283%
2026-07-06	11.7600	11.7600	10.7000	10.8300	-1.545%	14	3,874	-61.127%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-3.930%	1	3,874	-61.727%
2026-07-01	12.3000	12.3000	11.4500	11.4500	-9.843%	5	3,874	-63.231%
2026-06-30	12.1700	12.7000	12.1700	12.7000	+4.959%	155	3,875	-66.850%
2026-06-29	11.7300	12.1000	11.0000	12.1000	-20.132%	54	4,008	-65.207%
2026-06-26	16.1900	16.5900	15.1500	15.1500	-8.570%	3	4,002	-72.211%
2026-06-25	14.5500	16.6200	14.5500	16.5700	+22.018%	40	4,002	-74.593%
2026-06-24	12.8500	13.5800	11.6000	13.5800	-0.876%	26	4,007	-68.999%
2026-06-23	13.3500	14.3500	13.3500	13.7000	-5.712%	12	3,996	-69.270%
2026-06-22	12.2900	14.7700	12.2900	14.5300	+25.259%	1,584	3,991	-71.025%
2026-06-18	12.3000	12.3000	11.5500	11.6000	-9.728%	26	3,225	-63.707%
2026-06-17	11.3500	12.8500	11.3500	12.8500	+27.861%	28	3,225	-67.237%
2026-06-16	10.3500	10.3500	10.0500	10.0500	-5.189%	3	3,213	-58.109%
2026-06-15	11.3500	11.3500	10.4000	10.6000	-22.909%	41	3,211	-60.283%
2026-06-12	14.5000	14.6500	13.5500	13.7500	+7.004%	89	3,196	-69.382%
2026-06-11	13.9500	14.0000	12.8500	12.8500	-5.861%	48	3,149	-67.237%
2026-06-10	12.4000	13.7500	12.4000	13.6500	+11.429%	130	3,119	-69.158%
2026-06-09	10.7500	12.8000	10.7500	12.2500	+3.114%	181	3,046	-65.633%
2026-06-08	11.1500	11.8800	11.1500	11.8800	+2.414%	759	3,432	-64.562%
2026-06-05	9.8700	11.7500	9.8500	11.6000	+21.466%	56	2,764	-63.707%
2026-06-04	9.6500	9.6500	9.4000	9.5500	-12.144%	36	2,787	-55.916%
2026-06-03	9.1000	11.0000	9.1000	10.8700	+21.453%	487	2,773	-61.270%
2026-06-02	8.9500	9.5000	8.4500	8.9500	+9.146%	551	2,432	-52.961%
2026-06-01	7.7600	8.3000	7.7600	8.2000	+20.588%	37	2,308	-48.659%
2026-05-29	6.8000	7.0000	6.6000	6.8000	+2.256%	40	2,290	-38.088%
2026-05-28	7.0000	7.0000	6.6500	6.6500	-5.000%	8	2,285	-36.692%
2026-05-27	7.6500	7.6500	6.8700	7.0000	-10.828%	20	2,284	-39.857%
2026-05-26	7.5200	8.0000	7.5200	7.8500	+6.081%	27	2,282	-46.369%
2026-05-22	7.5500	7.5500	7.0400	7.4000	0.000%	40	2,261	-43.108%
2026-05-21	7.8000	8.2600	7.4000	7.4000	-5.128%	105	2,177	-43.108%
2026-05-20	8.5000	8.5000	7.7900	7.8000	-7.692%	369	2,177	-46.026%
2026-05-19	9.0000	9.1800	8.4500	8.4500	+5.625%	24	1,872	-50.178%
2026-05-18	8.1500	8.1500	7.4300	8.0000	-4.762%	454	1,872	-47.375%
2026-05-15	8.8300	8.8300	8.4000	8.4000	+10.092%	18	1,872	-49.881%
2026-05-14	7.8500	7.9000	7.6300	7.6300	+1.194%	10	1,866	-44.823%
2026-05-13	7.8000	7.8000	7.5400	7.5400	-8.273%	13	1,805	-44.164%
2026-05-12	8.0500	8.3500	8.0500	8.2200	+8.874%	71	1,805	-48.783%
2026-05-11	7.1500	7.5500	7.1500	7.5500	+4.861%	30	1,805	-44.238%
2026-05-08	7.3000	7.4600	7.2000	7.2000	0.000%	481	1,795	-41.528%
2026-05-07	7.2000	7.2000	7.1500	7.2000	+5.417%	14	1,840	-41.528%
2026-05-06	7.0500	7.2000	6.7500	6.8300	-5.139%	99	1,826	-38.360%
2026-05-05	7.0000	7.3000	6.7500	7.2000	-7.097%	89	1,758	-41.528%
2026-05-04	7.9000	8.0500	7.2500	7.7500	-6.627%	41	1,814	-45.677%
2026-05-01	8.8500	8.8500	7.7500	8.3000	-5.682%	111	1,933	-49.277%
2026-04-30	8.4500	9.5500	8.4500	8.8000	-11.558%	860	1,933	-52.159%
2026-04-29	9.3000	9.9500	9.3000	9.9500	-5.238%	49	1,488	-57.688%
2026-04-28	10.6000	10.7100	10.5000	10.5000	0.000%	3	1,468	-59.905%
2026-04-27	10.3000	10.7000	10.2700	10.5000	+3.143%	37	1,468	-59.905%
2026-04-24	11.0000	11.1000	10.0300	10.1800	-9.269%	179	1,441	-58.644%
2026-04-23	11.2000	11.2200	11.2000	11.2200	-4.511%	5	1,270	-62.478%
2026-04-22	11.7500	11.7500	11.7500	11.7500	-4.082%	1	1,271	-64.170%
2026-04-21	12.0200	12.2500	12.0200	12.2500	+2.941%	2	1,271	-65.633%
2026-04-17	12.1000	12.1000	11.7500	11.9000	-9.506%	4	1,271	-64.622%
2026-04-16	12.8600	14.0000	12.8600	13.1500	-1.866%	15	1,273	-67.985%
2026-04-15	13.4000	13.7700	13.4000	13.4000	-0.741%	21	1,262	-68.582%
2026-04-14	14.4500	14.4500	12.7200	13.5000	-16.357%	119	1,250	-68.815%
2026-04-13	16.8300	16.8300	16.1400	16.1400	-3.642%	28	1,136	-73.916%
2026-04-10	17.0500	17.0500	16.3100	16.7500	-11.376%	28	1,140	-74.866%
2026-04-09	19.4300	19.4300	18.8500	18.9000	-12.903%	17	1,136	-77.725%
2026-04-08	21.7000	21.7000	21.7000	21.7000	-19.331%	1	1,151	-80.599%
2026-04-07	27.5000	28.0000	26.9000	26.9000	+0.037%	4	1,150	-84.349%
2026-04-06	26.8900	26.8900	26.8900	26.8900	-4.982%	10	1,149	-84.344%
2026-04-02	28.3500	28.3500	28.3000	28.3000	+5.993%	2	1,139	-85.124%
2026-04-01	26.6000	26.7000	26.6000	26.7000	-6.969%	4	1,139	-84.232%
2026-03-31	29.9000	30.3000	28.7000	28.7000	+1.773%	7	1,136	-85.331%
2026-03-26	27.7800	28.2000	27.7800	28.2000	-2.926%	27	1,134	-85.071%
2026-03-24	28.9000	29.2100	28.9000	29.0500	+10.038%	6	1,115	-85.508%
2026-03-23	26.8500	26.8500	26.4000	26.4000	-11.706%	6	1,109	-84.053%
2026-03-20	29.9000	29.9000	29.9000	29.9000	+6.786%	1	1,108	-85.920%
2026-03-18	27.0800	28.0000	27.0800	28.0000	+2.790%	6	1,107	-84.964%
2026-03-16	27.2400	27.2400	27.2400	27.2400	-10.395%	5	1,113	-84.545%
2026-03-13	29.9000	30.4000	29.9000	30.4000	+4.110%	7	1,113	-86.151%
2026-03-12	28.6000	29.9500	28.6000	29.2000	+7.156%	10	1,113	-85.582%
2026-03-10	27.2500	27.2500	27.2500	27.2500	-7.783%	101	1,108	-84.550%
2026-03-09	30.5300	30.6000	29.5500	29.5500	+4.380%	400	1,007	-85.753%
2026-03-06	27.0500	28.3100	27.0500	28.3100	+12.119%	4	675	-85.129%
2026-03-05	25.0100	26.2400	25.0100	25.2500	-3.257%	69	673	-83.327%
2026-03-04	28.3800	28.3800	25.9700	26.1000	-20.572%	60	673	-83.870%
2026-03-03	32.8600	32.8600	32.8600	32.8600	+10.158%	3	647	-87.188%
2026-03-02	29.8500	29.8600	29.8300	29.8300	+0.948%	200	647	-85.887%
2026-02-27	30.1000	30.2500	29.5500	29.5500	-3.368%	19	447	-85.753%
2026-02-26	30.5800	30.5800	30.5800	30.5800	-5.031%	2	433	-86.233%
2026-02-23	31.3000	32.2600	31.3000	32.2000	+11.922%	55	433	-86.925%
2026-02-20	31.0600	31.0600	28.7700	28.7700	-9.528%	61	382	-85.367%
2026-02-19	32.0700	32.0700	31.8000	31.8000	-5.131%	2	332	-86.761%
2026-02-17	35.7500	36.1000	33.5200	33.5200	-3.954%	84	330	-87.440%
2026-02-13	34.8200	34.9000	34.8200	34.9000	+0.230%	2	261	-87.937%
2026-02-12	32.3000	34.8200	32.3000	34.8200	+9.256%	3	261	-87.909%
2026-02-11	31.6200	31.8700	31.6200	31.8700	+6.446%	3	259	-86.790%
2026-02-10	28.4000	29.9400	28.4000	29.9400	+3.599%	28	256	-85.939%
2026-02-09	31.2600	31.2600	28.9000	28.9000	-4.620%	8	235	-85.433%
2026-02-06	31.5700	31.5700	29.9500	30.3000	+16.583%	23	234	-86.106%
2026-02-05	24.3000	25.9900	24.3000	25.9900	+27.590%	36	216	-83.801%
2026-02-04	20.3700	20.3700	20.3700	20.3700	+6.094%	1	183	-79.332%
2026-02-03	19.1000	19.3500	18.8500	19.2000	+13.609%	146	183	-78.073%
2026-02-02	17.0500	17.0500	16.9000	16.9000	-2.029%	2	58	-75.089%
2026-01-28	17.2000	17.2500	17.2000	17.2500	-4.167%	2	56	-75.594%
2026-01-23	18.0400	18.0400	17.4400	18.0000	-7.692%	51	56	-76.611%
2026-01-22	19.5000	19.5000	19.5000	19.5000	-12.004%	2	66	-78.410%
2026-01-21	22.1600	22.1600	22.1600	22.1600	+3.503%	10	68	-81.002%
2026-01-20	19.5500	21.4100	19.5500	21.4100	+15.418%	19	58	-80.336%
2026-01-15	18.6800	18.6800	18.5500	18.5500	+0.488%	21	44	-77.305%
2026-01-14	18.4600	18.4600	18.4600	18.4600	+6.092%	20	23	-77.194%
2026-01-13	17.0000	17.4000	17.0000	17.4000	+10.057%	10	11	-75.805%
2026-01-12	15.8100	15.8100	15.8100	15.8100	0.000%	1	1	-73.371%