Dark

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

EOD

Jul 2, 2026

11.00-3.930%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	11.0000	11.0000	11.0000	11.0000	-3.930%	1	3,874	0.000%
2026-07-01	12.3000	12.3000	11.4500	11.4500	-9.843%	5	3,874	-3.930%
2026-06-30	12.1700	12.7000	12.1700	12.7000	+4.959%	155	3,875	-13.386%
2026-06-29	11.7300	12.1000	11.0000	12.1000	-20.132%	54	4,008	-9.091%
2026-06-26	16.1900	16.5900	15.1500	15.1500	-8.570%	3	4,002	-27.393%
2026-06-25	14.5500	16.6200	14.5500	16.5700	+22.018%	40	4,002	-33.615%
2026-06-24	12.8500	13.5800	11.6000	13.5800	-0.876%	26	4,007	-18.999%
2026-06-23	13.3500	14.3500	13.3500	13.7000	-5.712%	12	3,996	-19.708%
2026-06-22	12.2900	14.7700	12.2900	14.5300	+25.259%	1,584	3,991	-24.295%
2026-06-18	12.3000	12.3000	11.5500	11.6000	-9.728%	26	3,225	-5.172%
2026-06-17	11.3500	12.8500	11.3500	12.8500	+27.861%	28	3,225	-14.397%
2026-06-16	10.3500	10.3500	10.0500	10.0500	-5.189%	3	3,213	+9.453%
2026-06-15	11.3500	11.3500	10.4000	10.6000	-22.909%	41	3,211	+3.774%
2026-06-12	14.5000	14.6500	13.5500	13.7500	+7.004%	89	3,196	-20.000%
2026-06-11	13.9500	14.0000	12.8500	12.8500	-5.861%	48	3,149	-14.397%
2026-06-10	12.4000	13.7500	12.4000	13.6500	+11.429%	130	3,119	-19.414%
2026-06-09	10.7500	12.8000	10.7500	12.2500	+3.114%	181	3,046	-10.204%
2026-06-08	11.1500	11.8800	11.1500	11.8800	+2.414%	759	3,432	-7.407%
2026-06-05	9.8700	11.7500	9.8500	11.6000	+21.466%	56	2,764	-5.172%
2026-06-04	9.6500	9.6500	9.4000	9.5500	-12.144%	36	2,787	+15.183%
2026-06-03	9.1000	11.0000	9.1000	10.8700	+21.453%	487	2,773	+1.196%
2026-06-02	8.9500	9.5000	8.4500	8.9500	+9.146%	551	2,432	+22.905%
2026-06-01	7.7600	8.3000	7.7600	8.2000	+20.588%	37	2,308	+34.146%
2026-05-29	6.8000	7.0000	6.6000	6.8000	+2.256%	40	2,290	+61.765%
2026-05-28	7.0000	7.0000	6.6500	6.6500	-5.000%	8	2,285	+65.414%
2026-05-27	7.6500	7.6500	6.8700	7.0000	-10.828%	20	2,284	+57.143%
2026-05-26	7.5200	8.0000	7.5200	7.8500	+6.081%	27	2,282	+40.127%
2026-05-22	7.5500	7.5500	7.0400	7.4000	0.000%	40	2,261	+48.649%
2026-05-21	7.8000	8.2600	7.4000	7.4000	-5.128%	105	2,177	+48.649%
2026-05-20	8.5000	8.5000	7.7900	7.8000	-7.692%	369	2,177	+41.026%
2026-05-19	9.0000	9.1800	8.4500	8.4500	+5.625%	24	1,872	+30.178%
2026-05-18	8.1500	8.1500	7.4300	8.0000	-4.762%	454	1,872	+37.500%
2026-05-15	8.8300	8.8300	8.4000	8.4000	+10.092%	18	1,872	+30.952%
2026-05-14	7.8500	7.9000	7.6300	7.6300	+1.194%	10	1,866	+44.168%
2026-05-13	7.8000	7.8000	7.5400	7.5400	-8.273%	13	1,805	+45.889%
2026-05-12	8.0500	8.3500	8.0500	8.2200	+8.874%	71	1,805	+33.820%
2026-05-11	7.1500	7.5500	7.1500	7.5500	+4.861%	30	1,805	+45.695%
2026-05-08	7.3000	7.4600	7.2000	7.2000	0.000%	481	1,795	+52.778%
2026-05-07	7.2000	7.2000	7.1500	7.2000	+5.417%	14	1,840	+52.778%
2026-05-06	7.0500	7.2000	6.7500	6.8300	-5.139%	99	1,826	+61.054%
2026-05-05	7.0000	7.3000	6.7500	7.2000	-7.097%	89	1,758	+52.778%
2026-05-04	7.9000	8.0500	7.2500	7.7500	-6.627%	41	1,814	+41.935%
2026-05-01	8.8500	8.8500	7.7500	8.3000	-5.682%	111	1,933	+32.530%
2026-04-30	8.4500	9.5500	8.4500	8.8000	-11.558%	860	1,933	+25.000%
2026-04-29	9.3000	9.9500	9.3000	9.9500	-5.238%	49	1,488	+10.553%
2026-04-28	10.6000	10.7100	10.5000	10.5000	0.000%	3	1,468	+4.762%
2026-04-27	10.3000	10.7000	10.2700	10.5000	+3.143%	37	1,468	+4.762%
2026-04-24	11.0000	11.1000	10.0300	10.1800	-9.269%	179	1,441	+8.055%
2026-04-23	11.2000	11.2200	11.2000	11.2200	-4.511%	5	1,270	-1.961%
2026-04-22	11.7500	11.7500	11.7500	11.7500	-4.082%	1	1,271	-6.383%
2026-04-21	12.0200	12.2500	12.0200	12.2500	+2.941%	2	1,271	-10.204%
2026-04-17	12.1000	12.1000	11.7500	11.9000	-9.506%	4	1,271	-7.563%
2026-04-16	12.8600	14.0000	12.8600	13.1500	-1.866%	15	1,273	-16.350%
2026-04-15	13.4000	13.7700	13.4000	13.4000	-0.741%	21	1,262	-17.910%
2026-04-14	14.4500	14.4500	12.7200	13.5000	-16.357%	119	1,250	-18.519%
2026-04-13	16.8300	16.8300	16.1400	16.1400	-3.642%	28	1,136	-31.846%
2026-04-10	17.0500	17.0500	16.3100	16.7500	-11.376%	28	1,140	-34.328%
2026-04-09	19.4300	19.4300	18.8500	18.9000	-12.903%	17	1,136	-41.799%
2026-04-08	21.7000	21.7000	21.7000	21.7000	-19.331%	1	1,151	-49.309%
2026-04-07	27.5000	28.0000	26.9000	26.9000	+0.037%	4	1,150	-59.108%
2026-04-06	26.8900	26.8900	26.8900	26.8900	-4.982%	10	1,149	-59.093%
2026-04-02	28.3500	28.3500	28.3000	28.3000	+5.993%	2	1,139	-61.131%
2026-04-01	26.6000	26.7000	26.6000	26.7000	-6.969%	4	1,139	-58.801%
2026-03-31	29.9000	30.3000	28.7000	28.7000	+1.773%	7	1,136	-61.672%
2026-03-26	27.7800	28.2000	27.7800	28.2000	-2.926%	27	1,134	-60.993%
2026-03-24	28.9000	29.2100	28.9000	29.0500	+10.038%	6	1,115	-62.134%
2026-03-23	26.8500	26.8500	26.4000	26.4000	-11.706%	6	1,109	-58.333%
2026-03-20	29.9000	29.9000	29.9000	29.9000	+6.786%	1	1,108	-63.211%
2026-03-18	27.0800	28.0000	27.0800	28.0000	+2.790%	6	1,107	-60.714%
2026-03-16	27.2400	27.2400	27.2400	27.2400	-10.395%	5	1,113	-59.618%
2026-03-13	29.9000	30.4000	29.9000	30.4000	+4.110%	7	1,113	-63.816%
2026-03-12	28.6000	29.9500	28.6000	29.2000	+7.156%	10	1,113	-62.329%
2026-03-10	27.2500	27.2500	27.2500	27.2500	-7.783%	101	1,108	-59.633%
2026-03-09	30.5300	30.6000	29.5500	29.5500	+4.380%	400	1,007	-62.775%
2026-03-06	27.0500	28.3100	27.0500	28.3100	+12.119%	4	675	-61.144%
2026-03-05	25.0100	26.2400	25.0100	25.2500	-3.257%	69	673	-56.436%
2026-03-04	28.3800	28.3800	25.9700	26.1000	-20.572%	60	673	-57.854%
2026-03-03	32.8600	32.8600	32.8600	32.8600	+10.158%	3	647	-66.525%
2026-03-02	29.8500	29.8600	29.8300	29.8300	+0.948%	200	647	-63.124%
2026-02-27	30.1000	30.2500	29.5500	29.5500	-3.368%	19	447	-62.775%
2026-02-26	30.5800	30.5800	30.5800	30.5800	-5.031%	2	433	-64.029%
2026-02-23	31.3000	32.2600	31.3000	32.2000	+11.922%	55	433	-65.839%
2026-02-20	31.0600	31.0600	28.7700	28.7700	-9.528%	61	382	-61.766%
2026-02-19	32.0700	32.0700	31.8000	31.8000	-5.131%	2	332	-65.409%
2026-02-17	35.7500	36.1000	33.5200	33.5200	-3.954%	84	330	-67.184%
2026-02-13	34.8200	34.9000	34.8200	34.9000	+0.230%	2	261	-68.481%
2026-02-12	32.3000	34.8200	32.3000	34.8200	+9.256%	3	261	-68.409%
2026-02-11	31.6200	31.8700	31.6200	31.8700	+6.446%	3	259	-65.485%
2026-02-10	28.4000	29.9400	28.4000	29.9400	+3.599%	28	256	-63.260%
2026-02-09	31.2600	31.2600	28.9000	28.9000	-4.620%	8	235	-61.938%
2026-02-06	31.5700	31.5700	29.9500	30.3000	+16.583%	23	234	-63.696%
2026-02-05	24.3000	25.9900	24.3000	25.9900	+27.590%	36	216	-57.676%
2026-02-04	20.3700	20.3700	20.3700	20.3700	+6.094%	1	183	-45.999%
2026-02-03	19.1000	19.3500	18.8500	19.2000	+13.609%	146	183	-42.708%
2026-02-02	17.0500	17.0500	16.9000	16.9000	-2.029%	2	58	-34.911%
2026-01-28	17.2000	17.2500	17.2000	17.2500	-4.167%	2	56	-36.232%
2026-01-23	18.0400	18.0400	17.4400	18.0000	-7.692%	51	56	-38.889%
2026-01-22	19.5000	19.5000	19.5000	19.5000	-12.004%	2	66	-43.590%
2026-01-21	22.1600	22.1600	22.1600	22.1600	+3.503%	10	68	-50.361%
2026-01-20	19.5500	21.4100	19.5500	21.4100	+15.418%	19	58	-48.622%
2026-01-15	18.6800	18.6800	18.5500	18.5500	+0.488%	21	44	-40.701%
2026-01-14	18.4600	18.4600	18.4600	18.4600	+6.092%	20	23	-40.412%
2026-01-13	17.0000	17.4000	17.0000	17.4000	+10.057%	10	11	-36.782%
2026-01-12	15.8100	15.8100	15.8100	15.8100	0.000%	1	1	-30.424%