AMZN261120P00225000
AMZN Nov 20 2026 225.00 Put
optionOPRA
EODOct 6, 2026
2.71USD-23.229%(-0.82)1,599Vol8,920OI
AMZN261120P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.4000 | 3.4500 | 2.6400 | 2.7100 | -23.229% | 1,599 | 8,175 | 0.000% |
| 2026-10-05 | 3.7000 | 3.9000 | 3.0000 | 3.5300 | -1.397% | 743 | 7,923 | -23.229% |
| 2026-10-02 | 3.9000 | 3.9700 | 3.5500 | 3.5800 | -18.636% | 261 | 7,873 | -24.302% |
| 2026-10-01 | 4.1900 | 5.1000 | 4.1800 | 4.4000 | -2.222% | 345 | 7,783 | -38.409% |
| 2026-09-30 | 5.0700 | 5.1500 | 4.0000 | 4.5000 | -13.462% | 826 | 7,485 | -39.778% |
| 2026-09-29 | 5.0700 | 5.2500 | 4.6500 | 5.2000 | +1.167% | 506 | 7,203 | -47.885% |
| 2026-09-28 | 5.2500 | 5.5000 | 4.7800 | 5.1400 | +14.222% | 481 | 7,076 | -47.276% |
| 2026-09-25 | 5.0000 | 5.1000 | 4.4400 | 4.5000 | -6.054% | 287 | 6,966 | -39.778% |
| 2026-09-24 | 5.7600 | 5.7600 | 4.6300 | 4.7900 | -6.078% | 730 | 6,795 | -43.424% |
| 2026-09-23 | 4.2400 | 5.2000 | 4.2400 | 5.1000 | +27.500% | 435 | 6,578 | -46.863% |
| 2026-09-22 | 4.2000 | 4.3800 | 3.7000 | 4.0000 | +9.589% | 1,575 | 6,261 | -32.250% |
| 2026-09-21 | 4.0000 | 4.3200 | 3.6300 | 3.6500 | -17.421% | 780 | 6,034 | -25.753% |
| 2026-09-18 | 4.7500 | 4.8000 | 4.3900 | 4.4200 | -12.127% | 416 | 5,903 | -38.688% |
| 2026-09-17 | 5.2300 | 5.3500 | 4.8900 | 5.0300 | -21.651% | 263 | 5,873 | -46.123% |
| 2026-09-16 | 6.2500 | 6.9000 | 5.9100 | 6.4200 | +6.116% | 622 | 5,763 | -57.788% |
| 2026-09-15 | 5.3000 | 6.3000 | 4.9500 | 6.0500 | +19.802% | 326 | 5,786 | -55.207% |
| 2026-09-14 | 5.1000 | 5.5500 | 4.6000 | 5.0500 | +12.222% | 266 | 5,603 | -46.337% |
| 2026-09-11 | 4.6200 | 4.7400 | 4.3000 | 4.5000 | -21.053% | 153 | 5,649 | -39.778% |
| 2026-09-10 | 6.0000 | 6.1000 | 5.2600 | 5.7000 | +1.786% | 149 | 5,654 | -52.456% |
| 2026-09-09 | 5.4000 | 5.8700 | 5.4000 | 5.6000 | +20.430% | 251 | 5,578 | -51.607% |
| 2026-09-08 | 4.6400 | 5.0000 | 4.5500 | 4.6500 | +3.333% | 103 | 5,562 | -41.720% |
| 2026-09-04 | 4.3000 | 4.7800 | 4.2500 | 4.5000 | +1.124% | 92 | 5,525 | -39.778% |
| 2026-09-03 | 4.5400 | 4.6500 | 4.3500 | 4.4500 | -11.881% | 177 | 5,570 | -39.101% |
| 2026-09-02 | 5.3000 | 5.3000 | 4.8700 | 5.0500 | -2.885% | 244 | 5,438 | -46.337% |
| 2026-09-01 | 5.2500 | 5.4000 | 5.0000 | 5.2000 | +20.092% | 662 | 5,327 | -47.885% |
| 2026-08-31 | 4.0500 | 4.8000 | 4.0500 | 4.3300 | +14.550% | 1,333 | 5,366 | -37.413% |
| 2026-08-28 | 4.6500 | 4.6500 | 3.7000 | 3.7800 | -26.602% | 204 | 5,298 | -28.307% |
| 2026-08-27 | 4.6500 | 5.2000 | 4.6500 | 5.1500 | +13.687% | 117 | 5,264 | -47.379% |
| 2026-08-26 | 4.6800 | 4.8700 | 4.5300 | 4.5300 | -4.632% | 58 | 5,230 | -40.177% |
| 2026-08-25 | 4.4500 | 4.7500 | 4.4500 | 4.7500 | +1.496% | 211 | 5,216 | -42.947% |
| 2026-08-24 | 4.8300 | 4.8300 | 4.4000 | 4.6800 | -8.235% | 133 | 5,167 | -42.094% |
| 2026-08-21 | 5.4200 | 5.4200 | 4.8900 | 5.1000 | -0.971% | 547 | 4,926 | -46.863% |
| 2026-08-20 | 4.4000 | 5.1500 | 4.4000 | 5.1500 | +19.767% | 949 | 4,620 | -47.379% |
| 2026-08-19 | 4.6500 | 4.6500 | 4.1300 | 4.3000 | -12.065% | 1,316 | 4,410 | -36.977% |
| 2026-08-18 | 5.0000 | 5.0000 | 4.4900 | 4.8900 | +0.411% | 94 | 4,355 | -44.581% |
| 2026-08-17 | 4.3000 | 4.9800 | 4.3000 | 4.8700 | +11.187% | 60 | 4,342 | -44.353% |
| 2026-08-14 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | -0.455% | 28 | 4,319 | -38.128% |
| 2026-08-13 | 4.5000 | 4.5000 | 4.0500 | 4.4000 | +3.529% | 42 | 4,314 | -38.409% |
| 2026-08-12 | 3.9600 | 4.3000 | 3.9500 | 4.2500 | +15.489% | 40 | 4,299 | -36.235% |
| 2026-08-11 | 3.3000 | 3.6800 | 3.3000 | 3.6800 | +6.667% | 24 | 4,295 | -26.359% |
| 2026-08-10 | 3.8100 | 3.8100 | 3.3000 | 3.4500 | -8.000% | 83 | 4,295 | -21.449% |
| 2026-08-07 | 4.0000 | 4.0000 | 3.6700 | 3.7500 | -13.594% | 67 | 4,252 | -27.733% |
| 2026-08-06 | 4.1500 | 4.3400 | 4.1000 | 4.3400 | -1.810% | 5 | 4,255 | -37.558% |
| 2026-08-05 | 4.1800 | 4.5000 | 4.1800 | 4.4200 | +7.543% | 10 | 4,256 | -38.688% |
| 2026-08-04 | 4.2800 | 4.2800 | 3.8000 | 4.1100 | +19.130% | 91 | 4,206 | -34.063% |
| 2026-08-03 | 3.8000 | 3.8100 | 3.1000 | 3.4500 | -21.769% | 102 | 4,194 | -21.449% |
| 2026-07-31 | 5.6800 | 5.6800 | 4.0000 | 4.4100 | -66.966% | 553 | 3,870 | -38.549% |
| 2026-07-30 | 13.4000 | 13.5600 | 12.7000 | 13.3500 | -22.157% | 76 | 3,827 | -79.700% |
| 2026-07-29 | 16.3800 | 17.1500 | 15.1000 | 17.1500 | +12.459% | 152 | 3,803 | -84.198% |
| 2026-07-28 | 15.4700 | 16.0800 | 14.7500 | 15.2500 | +3.041% | 208 | 3,830 | -82.230% |
| 2026-07-27 | 13.6300 | 14.8500 | 13.6300 | 14.8000 | -1.268% | 48 | 3,849 | -81.689% |
| 2026-07-24 | 14.7800 | 15.3000 | 14.0500 | 14.9900 | +0.943% | 85 | 3,916 | -81.921% |
| 2026-07-23 | 14.1000 | 15.4800 | 14.0400 | 14.8500 | +29.130% | 93 | 3,888 | -81.751% |
| 2026-07-22 | 11.7000 | 11.9500 | 11.5000 | 11.5000 | +7.477% | 68 | 3,900 | -76.435% |
| 2026-07-21 | 11.0000 | 11.0000 | 10.5000 | 10.7000 | +4.390% | 85 | 3,912 | -74.673% |
| 2026-07-20 | 10.8000 | 10.8000 | 9.7800 | 10.2500 | -10.870% | 107 | 3,834 | -73.561% |
| 2026-07-17 | 11.3500 | 11.5000 | 10.8500 | 11.5000 | +15.462% | 30 | 3,818 | -76.435% |
| 2026-07-16 | 9.3200 | 10.2000 | 9.3200 | 9.9600 | +1.633% | 3 | 3,817 | -72.791% |
| 2026-07-15 | 9.6500 | 9.8500 | 9.6000 | 9.8000 | -16.239% | 34 | 3,817 | -72.347% |
| 2026-07-14 | 12.1200 | 12.2300 | 11.7000 | 11.7000 | -0.510% | 30 | 3,812 | -76.838% |
| 2026-07-13 | 11.4700 | 11.7600 | 11.4700 | 11.7600 | -5.161% | 4 | 3,810 | -76.956% |
| 2026-07-10 | 11.3000 | 12.5500 | 11.1500 | 12.4000 | -0.161% | 38 | 3,801 | -78.145% |
| 2026-07-09 | 12.4500 | 12.4500 | 12.4200 | 12.4200 | -5.551% | 6 | 3,797 | -78.180% |
| 2026-07-08 | 13.4000 | 13.4000 | 13.1500 | 13.1500 | +7.347% | 7 | 3,791 | -79.392% |
| 2026-07-07 | 12.2000 | 12.2500 | 12.2000 | 12.2500 | -4.297% | 12 | 3,795 | -77.878% |
| 2026-07-06 | 13.1500 | 13.1500 | 12.4700 | 12.8000 | -2.662% | 10 | 3,792 | -78.828% |
| 2026-07-02 | 12.7500 | 13.1500 | 12.7500 | 13.1500 | -2.593% | 6 | 3,792 | -79.392% |
| 2026-07-01 | 14.8300 | 15.0700 | 13.1000 | 13.5000 | -5.263% | 99 | 3,791 | -79.926% |
| 2026-06-30 | 14.0200 | 14.2500 | 14.0200 | 14.2500 | +2.151% | 4 | 3,789 | -80.982% |
| 2026-06-29 | 13.4500 | 13.9500 | 12.6000 | 13.9500 | -21.186% | 54 | 3,814 | -80.573% |
| 2026-06-26 | 18.5900 | 18.7000 | 17.7000 | 17.7000 | -2.587% | 34 | 3,788 | -84.689% |
| 2026-06-25 | 18.9000 | 19.1600 | 17.5000 | 18.1700 | +31.191% | 39 | 3,792 | -85.085% |
| 2026-06-24 | 14.5500 | 14.5500 | 13.8500 | 13.8500 | -12.342% | 11 | 3,796 | -80.433% |
| 2026-06-23 | 15.4700 | 16.3500 | 15.4700 | 15.8000 | -4.934% | 12 | 3,796 | -82.848% |
| 2026-06-22 | 14.0700 | 16.7500 | 14.0700 | 16.6200 | +24.030% | 57 | 3,818 | -83.694% |
| 2026-06-18 | 14.9000 | 14.9000 | 13.3800 | 13.4000 | -9.459% | 27 | 3,807 | -79.776% |
| 2026-06-17 | 13.2000 | 14.8000 | 13.2000 | 14.8000 | +22.112% | 66 | 3,758 | -81.689% |
| 2026-06-16 | 11.6200 | 12.1200 | 11.6200 | 12.1200 | +0.498% | 24 | 3,735 | -77.640% |
| 2026-06-15 | 13.0000 | 13.0000 | 12.0600 | 12.0600 | -22.939% | 5 | 3,736 | -77.529% |
| 2026-06-12 | 17.0000 | 17.0000 | 15.4700 | 15.6500 | +6.174% | 24 | 3,731 | -82.684% |
| 2026-06-11 | 16.5000 | 16.5000 | 14.7400 | 14.7400 | -6.413% | 474 | 3,737 | -81.615% |
| 2026-06-10 | 14.0500 | 15.7500 | 14.0500 | 15.7500 | +12.500% | 161 | 3,633 | -82.794% |
| 2026-06-09 | 12.3500 | 15.0000 | 12.3500 | 14.0000 | +4.478% | 108 | 3,552 | -80.643% |
| 2026-06-08 | 12.6800 | 13.4500 | 12.6800 | 13.4000 | +2.919% | 369 | 3,260 | -79.776% |
| 2026-06-05 | 10.7500 | 13.1000 | 10.7500 | 13.0200 | +18.364% | 58 | 3,223 | -79.186% |
| 2026-06-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -10.277% | 1 | 3,223 | -75.364% |
| 2026-06-03 | 10.9500 | 12.6000 | 10.9500 | 12.2600 | +20.432% | 150 | 3,217 | -77.896% |
| 2026-06-02 | 10.3000 | 11.0000 | 9.8000 | 10.1800 | +6.374% | 27 | 3,214 | -73.379% |
| 2026-06-01 | 9.0000 | 9.5700 | 9.0000 | 9.5700 | +21.911% | 19 | 3,207 | -71.682% |
| 2026-05-29 | 7.7000 | 7.8500 | 7.7000 | 7.8500 | +3.699% | 17 | 3,206 | -65.478% |
| 2026-05-28 | 7.7400 | 7.7400 | 7.5700 | 7.5700 | -4.780% | 16 | 3,205 | -64.201% |
| 2026-05-27 | 8.6000 | 8.6000 | 7.8000 | 7.9500 | -12.637% | 548 | 2,685 | -65.912% |
| 2026-05-26 | 8.3500 | 9.3000 | 8.3500 | 9.1000 | +5.814% | 307 | 2,407 | -70.220% |
| 2026-05-22 | 8.2000 | 8.6000 | 8.1000 | 8.6000 | +2.381% | 48 | 2,386 | -68.488% |
| 2026-05-21 | 9.0500 | 9.4400 | 8.2000 | 8.4000 | -7.182% | 378 | 2,124 | -67.738% |
| 2026-05-20 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -8.586% | 10 | 2,116 | -70.055% |
| 2026-05-19 | 10.0000 | 10.7000 | 9.8500 | 9.9000 | +11.236% | 816 | 1,683 | -72.626% |
| 2026-05-18 | 8.7000 | 8.9500 | 8.5500 | 8.9000 | -6.806% | 135 | 1,552 | -69.551% |
| 2026-05-15 | 9.7200 | 9.7500 | 9.4500 | 9.5500 | +6.704% | 331 | 1,322 | -71.623% |
| 2026-05-14 | 8.9000 | 9.0500 | 8.6500 | 8.9500 | +2.874% | 383 | 1,033 | -69.721% |
| 2026-05-13 | 9.1500 | 9.1500 | 8.5500 | 8.7000 | -5.946% | 368 | 883 | -68.851% |
| 2026-05-12 | 9.2500 | 9.5500 | 9.0000 | 9.2500 | +7.558% | 377 | 743 | -70.703% |
| 2026-05-11 | 8.1500 | 8.6000 | 8.1000 | 8.6000 | +5.521% | 193 | 681 | -68.488% |
| 2026-05-08 | 8.3500 | 8.4500 | 8.1500 | 8.1500 | -3.207% | 58 | 678 | -66.748% |
| 2026-05-07 | 8.1000 | 8.4200 | 8.1000 | 8.4200 | +7.810% | 122 | 742 | -67.815% |
| 2026-05-06 | 8.0500 | 8.2000 | 7.7000 | 7.8100 | -5.904% | 48 | 696 | -65.301% |
| 2026-05-05 | 7.7500 | 8.4000 | 7.7500 | 8.3000 | -9.290% | 25 | 702 | -67.349% |
| 2026-05-04 | 8.3500 | 9.1500 | 8.3500 | 9.1500 | -1.613% | 6 | 700 | -70.383% |
| 2026-05-01 | 10.0500 | 10.0500 | 8.8400 | 9.3000 | -6.814% | 39 | 695 | -70.860% |
| 2026-04-30 | 9.2000 | 11.2500 | 9.2000 | 9.9800 | -9.765% | 81 | 627 | -72.846% |
| 2026-04-29 | 10.9300 | 11.5300 | 10.6700 | 11.0600 | -7.833% | 273 | 420 | -75.497% |
| 2026-04-28 | 12.2200 | 12.2200 | 12.0000 | 12.0000 | +3.004% | 2 | 422 | -77.417% |
| 2026-04-27 | 11.8600 | 12.0000 | 11.6500 | 11.6500 | +3.280% | 17 | 435 | -76.738% |
| 2026-04-24 | 12.1300 | 12.1300 | 11.2800 | 11.2800 | -15.188% | 7 | 438 | -75.975% |
| 2026-04-23 | 13.1500 | 13.3000 | 12.6500 | 13.3000 | +1.527% | 11 | 438 | -79.624% |
| 2026-04-22 | 13.8600 | 13.8600 | 13.1000 | 13.1000 | -4.727% | 11 | 434 | -79.313% |
| 2026-04-21 | 13.6600 | 13.7500 | 13.5500 | 13.7500 | -7.095% | 6 | 434 | -80.291% |
| 2026-04-20 | 15.0500 | 15.0500 | 14.8000 | 14.8000 | +4.152% | 3 | 436 | -81.689% |
| 2026-04-17 | 13.0100 | 14.2100 | 13.0100 | 14.2100 | -3.986% | 4 | 435 | -80.929% |
| 2026-04-16 | 14.6800 | 15.0000 | 14.6800 | 14.8000 | -1.987% | 4 | 434 | -81.689% |
| 2026-04-15 | 15.3900 | 15.3900 | 15.0100 | 15.1000 | -1.178% | 8 | 437 | -82.053% |
| 2026-04-14 | 15.9000 | 15.9800 | 14.7000 | 15.2800 | -16.503% | 80 | 375 | -82.264% |
| 2026-04-13 | 18.4700 | 18.4700 | 18.3000 | 18.3000 | -0.813% | 2 | 374 | -85.191% |
| 2026-04-10 | 19.3500 | 19.3500 | 18.4500 | 18.4500 | -17.523% | 14 | 374 | -85.312% |
| 2026-04-09 | 22.9200 | 22.9200 | 22.3700 | 22.3700 | -10.341% | 3 | 375 | -87.886% |
| 2026-04-08 | 24.1000 | 25.1100 | 24.1000 | 24.9500 | -17.657% | 80 | 372 | -89.138% |
| 2026-04-07 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +2.365% | 1 | 315 | -91.056% |
| 2026-04-06 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -5.882% | 2 | 315 | -90.845% |
| 2026-04-02 | 31.6500 | 31.6500 | 31.4500 | 31.4500 | +7.338% | 3 | 313 | -91.383% |
| 2026-04-01 | 31.5900 | 31.5900 | 29.0500 | 29.3000 | -6.984% | 16 | 313 | -90.751% |
| 2026-03-31 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | -9.483% | 2 | 303 | -91.397% |
| 2026-03-30 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +10.828% | 2 | 303 | -92.213% |
| 2026-03-26 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +5.902% | 1 | 305 | -91.369% |
| 2026-03-25 | 29.5500 | 29.6500 | 29.5500 | 29.6500 | -7.053% | 4 | 304 | -90.860% |
| 2026-03-24 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -0.962% | 1 | 300 | -91.505% |
| 2026-03-19 | 32.2100 | 32.2100 | 32.2100 | 32.2100 | +14.667% | 3 | 300 | -91.586% |
| 2026-03-17 | 28.0900 | 28.0900 | 28.0900 | 28.0900 | -6.210% | 1 | 297 | -90.352% |
| 2026-03-10 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | -8.241% | 56 | 297 | -90.952% |
| 2026-03-09 | 32.6400 | 32.6400 | 32.6400 | 32.6400 | +4.952% | 2 | 241 | -91.697% |
| 2026-03-06 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +8.362% | 1 | 242 | -91.286% |
| 2026-03-04 | 29.1000 | 29.1000 | 28.6200 | 28.7000 | -15.836% | 3 | 242 | -90.557% |
| 2026-03-03 | 34.0000 | 34.1000 | 34.0000 | 34.1000 | +4.923% | 2 | 241 | -92.053% |
| 2026-02-24 | 32.7500 | 32.7500 | 32.4800 | 32.5000 | -8.836% | 68 | 241 | -91.662% |
| 2026-02-23 | 35.2600 | 35.6700 | 35.2600 | 35.6500 | +0.849% | 10 | 173 | -92.398% |
| 2026-02-19 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -10.506% | 1 | 165 | -92.334% |
| 2026-02-17 | 39.0000 | 39.5000 | 39.0000 | 39.5000 | +2.731% | 34 | 164 | -93.139% |
| 2026-02-13 | 38.0800 | 38.5000 | 37.9000 | 38.4500 | +1.585% | 6 | 131 | -92.952% |
| 2026-02-12 | 36.1800 | 38.0200 | 36.1800 | 37.8500 | +12.481% | 6 | 131 | -92.840% |
| 2026-02-06 | 35.1200 | 35.1200 | 33.6500 | 33.6500 | +20.179% | 7 | 125 | -91.947% |
| 2026-02-05 | 27.3000 | 28.7000 | 27.3000 | 28.0000 | +20.172% | 12 | 118 | -90.321% |
| 2026-02-04 | 22.5500 | 23.3000 | 22.5500 | 23.3000 | +9.390% | 40 | 110 | -88.369% |
| 2026-02-03 | 21.3500 | 21.4500 | 21.3000 | 21.3000 | +15.135% | 77 | 88 | -87.277% |
| 2026-02-02 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.394% | 1 | 13 | -85.351% |
| 2026-01-28 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -4.726% | 1 | 13 | -85.849% |
| 2026-01-23 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -5.722% | 1 | 12 | -86.517% |
| 2026-01-22 | 21.6500 | 21.6500 | 21.3200 | 21.3200 | -12.444% | 4 | 12 | -87.289% |
| 2026-01-21 | 24.1000 | 24.4000 | 24.1000 | 24.3500 | +12.471% | 7 | 14 | -88.871% |
| 2026-01-20 | 21.6000 | 21.6500 | 21.6000 | 21.6500 | +8.250% | 3 | 8 | -87.483% |
| 2026-01-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +8.755% | 2 | 3 | -86.450% |
| 2026-01-13 | 18.3500 | 18.3900 | 18.3500 | 18.3900 | 0.000% | 3 | 3 | -85.264% |