Dark

AMZN20261120P225
AMZN Nov 20 2026 225.00 Put (AMZN261120P00225000)
option OPRA

EOD

Aug 20, 2026

5.15+19.767%(+0.85)949

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4000	5.1500	4.4000	5.1500	+19.767%	949	4,926	0.000%
2026-08-19	4.6500	4.6500	4.1300	4.3000	-12.065%	1,316	4,620	+19.767%
2026-08-18	5.0000	5.0000	4.4900	4.8900	+0.411%	94	4,410	+5.317%
2026-08-17	4.3000	4.9800	4.3000	4.8700	+11.187%	60	4,355	+5.749%
2026-08-14	4.5000	4.5000	4.3800	4.3800	-0.455%	28	4,342	+17.580%
2026-08-13	4.5000	4.5000	4.0500	4.4000	+3.529%	42	4,314	+17.045%
2026-08-12	3.9600	4.3000	3.9500	4.2500	+15.489%	40	4,314	+21.176%
2026-08-11	3.3000	3.6800	3.3000	3.6800	+6.667%	24	4,299	+39.946%
2026-08-10	3.8100	3.8100	3.3000	3.4500	-8.000%	83	4,295	+49.275%
2026-08-07	4.0000	4.0000	3.6700	3.7500	-13.594%	67	4,295	+37.333%
2026-08-06	4.1500	4.3400	4.1000	4.3400	-1.810%	5	4,252	+18.664%
2026-08-05	4.1800	4.5000	4.1800	4.4200	+7.543%	10	4,255	+16.516%
2026-08-04	4.2800	4.2800	3.8000	4.1100	+19.130%	91	4,256	+25.304%
2026-08-03	3.8000	3.8100	3.1000	3.4500	-21.769%	102	4,206	+49.275%
2026-07-31	5.6800	5.6800	4.0000	4.4100	-66.966%	553	4,194	+16.780%
2026-07-30	13.4000	13.5600	12.7000	13.3500	-22.157%	76	3,870	-61.423%
2026-07-29	16.3800	17.1500	15.1000	17.1500	+12.459%	152	3,827	-69.971%
2026-07-28	15.4700	16.0800	14.7500	15.2500	+3.041%	208	3,803	-66.230%
2026-07-27	13.6300	14.8500	13.6300	14.8000	-1.268%	48	3,830	-65.203%
2026-07-24	14.7800	15.3000	14.0500	14.9900	+0.943%	85	3,849	-65.644%
2026-07-23	14.1000	15.4800	14.0400	14.8500	+29.130%	93	3,916	-65.320%
2026-07-22	11.7000	11.9500	11.5000	11.5000	+7.477%	68	3,888	-55.217%
2026-07-21	11.0000	11.0000	10.5000	10.7000	+4.390%	85	3,900	-51.869%
2026-07-20	10.8000	10.8000	9.7800	10.2500	-10.870%	107	3,912	-49.756%
2026-07-17	11.3500	11.5000	10.8500	11.5000	+15.462%	30	3,834	-55.217%
2026-07-16	9.3200	10.2000	9.3200	9.9600	+1.633%	3	3,818	-48.293%
2026-07-15	9.6500	9.8500	9.6000	9.8000	-16.239%	34	3,817	-47.449%
2026-07-14	12.1200	12.2300	11.7000	11.7000	-0.510%	30	3,817	-55.983%
2026-07-13	11.4700	11.7600	11.4700	11.7600	-5.161%	4	3,812	-56.207%
2026-07-10	11.3000	12.5500	11.1500	12.4000	-0.161%	38	3,810	-58.468%
2026-07-09	12.4500	12.4500	12.4200	12.4200	-5.551%	6	3,801	-58.535%
2026-07-08	13.4000	13.4000	13.1500	13.1500	+7.347%	7	3,797	-60.837%
2026-07-07	12.2000	12.2500	12.2000	12.2500	-4.297%	12	3,791	-57.959%
2026-07-06	13.1500	13.1500	12.4700	12.8000	-2.662%	10	3,795	-59.766%
2026-07-02	12.7500	13.1500	12.7500	13.1500	-2.593%	6	3,792	-60.837%
2026-07-01	14.8300	15.0700	13.1000	13.5000	-5.263%	99	3,792	-61.852%
2026-06-30	14.0200	14.2500	14.0200	14.2500	+2.151%	4	3,791	-63.860%
2026-06-29	13.4500	13.9500	12.6000	13.9500	-21.186%	54	3,789	-63.082%
2026-06-26	18.5900	18.7000	17.7000	17.7000	-2.587%	34	3,814	-70.904%
2026-06-25	18.9000	19.1600	17.5000	18.1700	+31.191%	39	3,788	-71.657%
2026-06-24	14.5500	14.5500	13.8500	13.8500	-12.342%	11	3,792	-62.816%
2026-06-23	15.4700	16.3500	15.4700	15.8000	-4.934%	12	3,796	-67.405%
2026-06-22	14.0700	16.7500	14.0700	16.6200	+24.030%	57	3,796	-69.013%
2026-06-18	14.9000	14.9000	13.3800	13.4000	-9.459%	27	3,807	-61.567%
2026-06-17	13.2000	14.8000	13.2000	14.8000	+22.112%	66	3,807	-65.203%
2026-06-16	11.6200	12.1200	11.6200	12.1200	+0.498%	24	3,758	-57.508%
2026-06-15	13.0000	13.0000	12.0600	12.0600	-22.939%	5	3,735	-57.297%
2026-06-12	17.0000	17.0000	15.4700	15.6500	+6.174%	24	3,736	-67.093%
2026-06-11	16.5000	16.5000	14.7400	14.7400	-6.413%	474	3,731	-65.061%
2026-06-10	14.0500	15.7500	14.0500	15.7500	+12.500%	161	3,737	-67.302%
2026-06-09	12.3500	15.0000	12.3500	14.0000	+4.478%	108	3,633	-63.214%
2026-06-08	12.6800	13.4500	12.6800	13.4000	+2.919%	369	3,552	-61.567%
2026-06-05	10.7500	13.1000	10.7500	13.0200	+18.364%	58	3,260	-60.445%
2026-06-04	11.0000	11.0000	11.0000	11.0000	-10.277%	1	3,223	-53.182%
2026-06-03	10.9500	12.6000	10.9500	12.2600	+20.432%	150	3,223	-57.993%
2026-06-02	10.3000	11.0000	9.8000	10.1800	+6.374%	27	3,217	-49.411%
2026-06-01	9.0000	9.5700	9.0000	9.5700	+21.911%	19	3,214	-46.186%
2026-05-29	7.7000	7.8500	7.7000	7.8500	+3.699%	17	3,207	-34.395%
2026-05-28	7.7400	7.7400	7.5700	7.5700	-4.780%	16	3,206	-31.968%
2026-05-27	8.6000	8.6000	7.8000	7.9500	-12.637%	548	3,205	-35.220%
2026-05-26	8.3500	9.3000	8.3500	9.1000	+5.814%	307	2,685	-43.407%
2026-05-22	8.2000	8.6000	8.1000	8.6000	+2.381%	48	2,386	-40.116%
2026-05-21	9.0500	9.4400	8.2000	8.4000	-7.182%	378	2,124	-38.690%
2026-05-20	9.0500	9.0500	9.0500	9.0500	-8.586%	10	2,124	-43.094%
2026-05-19	10.0000	10.7000	9.8500	9.9000	+11.236%	816	1,552	-47.980%
2026-05-18	8.7000	8.9500	8.5500	8.9000	-6.806%	135	1,552	-42.135%
2026-05-15	9.7200	9.7500	9.4500	9.5500	+6.704%	331	1,552	-46.073%
2026-05-14	8.9000	9.0500	8.6500	8.9500	+2.874%	383	1,322	-42.458%
2026-05-13	9.1500	9.1500	8.5500	8.7000	-5.946%	368	743	-40.805%
2026-05-12	9.2500	9.5500	9.0000	9.2500	+7.558%	377	743	-44.324%
2026-05-11	8.1500	8.6000	8.1000	8.6000	+5.521%	193	743	-40.116%
2026-05-08	8.3500	8.4500	8.1500	8.1500	-3.207%	58	681	-36.810%
2026-05-07	8.1000	8.4200	8.1000	8.4200	+7.810%	122	678	-38.836%
2026-05-06	8.0500	8.2000	7.7000	7.8100	-5.904%	48	742	-34.059%
2026-05-05	7.7500	8.4000	7.7500	8.3000	-9.290%	25	696	-37.952%
2026-05-04	8.3500	9.1500	8.3500	9.1500	-1.613%	6	702	-43.716%
2026-05-01	10.0500	10.0500	8.8400	9.3000	-6.814%	39	695	-44.624%
2026-04-30	9.2000	11.2500	9.2000	9.9800	-9.765%	81	695	-48.397%
2026-04-29	10.9300	11.5300	10.6700	11.0600	-7.833%	273	627	-53.436%
2026-04-28	12.2200	12.2200	12.0000	12.0000	+3.004%	2	420	-57.083%
2026-04-27	11.8600	12.0000	11.6500	11.6500	+3.280%	17	422	-55.794%
2026-04-24	12.1300	12.1300	11.2800	11.2800	-15.188%	7	435	-54.344%
2026-04-23	13.1500	13.3000	12.6500	13.3000	+1.527%	11	438	-61.278%
2026-04-22	13.8600	13.8600	13.1000	13.1000	-4.727%	11	438	-60.687%
2026-04-21	13.6600	13.7500	13.5500	13.7500	-7.095%	6	434	-62.545%
2026-04-20	15.0500	15.0500	14.8000	14.8000	+4.152%	3	434	-65.203%
2026-04-17	13.0100	14.2100	13.0100	14.2100	-3.986%	4	436	-63.758%
2026-04-16	14.6800	15.0000	14.6800	14.8000	-1.987%	4	435	-65.203%
2026-04-15	15.3900	15.3900	15.0100	15.1000	-1.178%	8	434	-65.894%
2026-04-14	15.9000	15.9800	14.7000	15.2800	-16.503%	80	437	-66.296%
2026-04-13	18.4700	18.4700	18.3000	18.3000	-0.813%	2	375	-71.858%
2026-04-10	19.3500	19.3500	18.4500	18.4500	-17.523%	14	374	-72.087%
2026-04-09	22.9200	22.9200	22.3700	22.3700	-10.341%	3	375	-76.978%
2026-04-08	24.1000	25.1100	24.1000	24.9500	-17.657%	80	372	-79.359%
2026-04-07	30.3000	30.3000	30.3000	30.3000	+2.365%	1	315	-83.003%
2026-04-06	29.6000	29.6000	29.6000	29.6000	-5.882%	2	315	-82.601%
2026-04-02	31.6500	31.6500	31.4500	31.4500	+7.338%	3	313	-83.625%
2026-04-01	31.5900	31.5900	29.0500	29.3000	-6.984%	16	313	-82.423%
2026-03-31	31.5000	31.5000	31.5000	31.5000	-9.483%	2	303	-83.651%
2026-03-30	34.8000	34.8000	34.8000	34.8000	+10.828%	2	303	-85.201%
2026-03-26	31.4000	31.4000	31.4000	31.4000	+5.902%	1	305	-83.599%
2026-03-25	29.5500	29.6500	29.5500	29.6500	-7.053%	4	304	-82.631%
2026-03-24	31.9000	31.9000	31.9000	31.9000	-0.962%	1	300	-83.856%
2026-03-19	32.2100	32.2100	32.2100	32.2100	+14.667%	3	300	-84.011%
2026-03-17	28.0900	28.0900	28.0900	28.0900	-6.210%	1	297	-81.666%
2026-03-10	29.9500	29.9500	29.9500	29.9500	-8.241%	56	297	-82.805%
2026-03-09	32.6400	32.6400	32.6400	32.6400	+4.952%	2	241	-84.222%
2026-03-06	31.1000	31.1000	31.1000	31.1000	+8.362%	1	242	-83.441%
2026-03-04	29.1000	29.1000	28.6200	28.7000	-15.836%	3	242	-82.056%
2026-03-03	34.0000	34.1000	34.0000	34.1000	+4.923%	2	241	-84.897%
2026-02-24	32.7500	32.7500	32.4800	32.5000	-8.836%	68	241	-84.154%
2026-02-23	35.2600	35.6700	35.2600	35.6500	+0.849%	10	173	-85.554%
2026-02-19	35.3500	35.3500	35.3500	35.3500	-10.506%	1	165	-85.431%
2026-02-17	39.0000	39.5000	39.0000	39.5000	+2.731%	34	164	-86.962%
2026-02-13	38.0800	38.5000	37.9000	38.4500	+1.585%	6	131	-86.606%
2026-02-12	36.1800	38.0200	36.1800	37.8500	+12.481%	6	131	-86.394%
2026-02-06	35.1200	35.1200	33.6500	33.6500	+20.179%	7	125	-84.695%
2026-02-05	27.3000	28.7000	27.3000	28.0000	+20.172%	12	118	-81.607%
2026-02-04	22.5500	23.3000	22.5500	23.3000	+9.390%	40	110	-77.897%
2026-02-03	21.3500	21.4500	21.3000	21.3000	+15.135%	77	88	-75.822%
2026-02-02	18.5000	18.5000	18.5000	18.5000	-3.394%	1	13	-72.162%
2026-01-28	19.1500	19.1500	19.1500	19.1500	-4.726%	1	13	-73.107%
2026-01-23	20.1000	20.1000	20.1000	20.1000	-5.722%	1	12	-74.378%
2026-01-22	21.6500	21.6500	21.3200	21.3200	-12.444%	4	12	-75.844%
2026-01-21	24.1000	24.4000	24.1000	24.3500	+12.471%	7	14	-78.850%
2026-01-20	21.6000	21.6500	21.6000	21.6500	+8.250%	3	8	-76.212%
2026-01-16	20.0000	20.0000	20.0000	20.0000	+8.755%	2	3	-74.250%
2026-01-13	18.3500	18.3900	18.3500	18.3900	0.000%	3	3	-71.996%