Dark

AMZN20261120P230
AMZN Nov 20 2026 230.00 Put (AMZN261120P00230000)
option OPRA

EOD

Aug 20, 2026

6.00+16.505%(+0.85)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.3000	6.1000	5.3000	6.0000	+16.505%	177	7,067	0.000%
2026-08-19	5.5400	5.6500	5.0900	5.1500	-14.594%	996	7,019	+16.505%
2026-08-18	6.2000	6.2000	5.5000	6.0300	+1.345%	259	6,753	-0.498%
2026-08-17	4.8900	6.1000	4.8900	5.9500	+12.264%	136	6,717	+0.840%
2026-08-14	5.3500	5.4500	5.3000	5.3000	-1.852%	103	6,717	+13.208%
2026-08-13	5.0300	5.4400	4.8000	5.4000	+2.079%	64	6,680	+11.111%
2026-08-12	4.6300	5.2900	4.6300	5.2900	+15.000%	327	6,680	+13.422%
2026-08-11	4.4000	4.6000	4.2300	4.6000	+13.580%	124	6,535	+30.435%
2026-08-10	4.5500	4.5500	3.9000	4.0500	-10.989%	93	6,619	+48.148%
2026-08-07	4.5800	4.6500	4.2800	4.5500	-12.162%	195	6,572	+31.868%
2026-08-06	4.9400	5.1800	4.9100	5.1800	-4.074%	44	6,637	+15.830%
2026-08-05	4.5000	5.4600	4.5000	5.4000	+10.204%	57	6,626	+11.111%
2026-08-04	5.0000	5.0000	4.5400	4.9000	+20.988%	157	6,621	+22.449%
2026-08-03	4.5500	4.5500	3.7000	4.0500	-23.585%	433	6,630	+48.148%
2026-07-31	7.4500	7.4500	5.0000	5.3000	-68.168%	689	6,659	+13.208%
2026-07-30	16.7000	16.7000	14.8500	16.6500	-15.051%	52	6,648	-63.964%
2026-07-29	18.7100	19.6000	17.2200	19.6000	+13.033%	105	6,653	-69.388%
2026-07-28	18.2000	18.4000	17.0000	17.3400	-0.058%	3,675	6,636	-65.398%
2026-07-27	15.8200	17.3500	15.8200	17.3500	+0.580%	61	3,571	-65.418%
2026-07-24	17.3000	17.6500	16.3500	17.2500	+0.877%	132	3,577	-65.217%
2026-07-23	15.9000	18.1600	15.9000	17.1000	+23.022%	292	3,656	-64.912%
2026-07-22	12.7500	13.9000	12.7500	13.9000	+11.647%	38	3,442	-56.835%
2026-07-21	12.7500	12.7500	12.2000	12.4500	+3.063%	128	3,451	-51.807%
2026-07-20	12.2500	12.4000	11.2300	12.0800	-9.851%	99	3,446	-50.331%
2026-07-17	14.0000	14.3500	12.8400	13.4000	+6.773%	89	3,476	-55.224%
2026-07-16	11.4300	12.5500	10.6500	12.5500	+10.573%	88	3,483	-52.191%
2026-07-15	11.9900	11.9900	11.0500	11.3500	-15.425%	16	3,418	-47.137%
2026-07-14	13.6000	13.6900	13.4200	13.4200	+1.283%	3	3,409	-55.291%
2026-07-13	13.2500	13.2500	13.2500	13.2500	-7.666%	1	3,409	-54.717%
2026-07-10	14.0000	14.3500	14.0000	14.3500	-1.034%	190	3,409	-58.188%
2026-07-09	14.4900	14.5000	14.4900	14.5000	-4.290%	4	3,482	-58.621%
2026-07-08	15.3500	15.3500	15.1500	15.1500	+7.447%	5	3,481	-60.396%
2026-07-07	14.0000	14.1000	14.0000	14.1000	-3.093%	10	3,477	-57.447%
2026-07-06	14.8500	15.8000	14.3700	14.5500	+0.138%	34	3,482	-58.763%
2026-07-02	15.5500	15.9500	14.5300	14.5300	-9.752%	8	3,485	-58.706%
2026-07-01	16.1000	16.1500	16.1000	16.1000	+0.940%	10	3,485	-62.733%
2026-06-29	17.0000	17.0000	14.8400	15.9500	-23.133%	18	3,477	-62.382%
2026-06-26	21.4800	21.4800	19.2500	20.7500	-1.190%	10	3,478	-71.084%
2026-06-25	21.7300	21.7300	19.9000	21.0000	+20.344%	28	3,474	-71.429%
2026-06-24	15.7000	17.5000	15.5500	17.4500	-2.514%	14	3,481	-65.616%
2026-06-23	18.5600	18.5600	17.6000	17.9000	-4.021%	18	3,482	-66.480%
2026-06-22	16.6200	19.2400	16.6200	18.6500	+25.084%	912	3,473	-67.828%
2026-06-18	17.1500	17.1500	14.9100	14.9100	-12.551%	19	2,863	-59.759%
2026-06-17	14.7000	17.0500	14.7000	17.0500	+22.047%	77	2,863	-64.809%
2026-06-16	13.5300	13.9700	13.3700	13.9700	+1.971%	52	2,862	-57.051%
2026-06-15	15.0000	15.0000	13.7000	13.7000	-22.380%	319	2,870	-56.204%
2026-06-12	18.7000	18.7000	17.6500	17.6500	+5.689%	208	2,811	-66.006%
2026-06-11	17.7500	17.9900	16.6500	16.7000	-6.180%	334	2,609	-64.072%
2026-06-10	16.2000	17.8000	16.2000	17.8000	+13.376%	102	2,537	-66.292%
2026-06-09	13.8500	16.2000	13.8300	15.7000	0.000%	56	2,514	-61.783%
2026-06-08	14.5000	15.7000	14.5000	15.7000	+4.042%	217	2,500	-61.783%
2026-06-05	12.9800	15.1000	12.7500	15.0900	+19.762%	31	2,338	-60.239%
2026-06-04	12.6900	13.0000	12.5500	12.6000	-10.448%	63	2,344	-52.381%
2026-06-03	12.5500	14.3500	12.5500	14.0700	+21.293%	152	2,285	-57.356%
2026-06-02	11.5100	12.6300	11.2000	11.6000	+11.005%	75	2,228	-48.276%
2026-06-01	10.0000	10.9000	10.0000	10.4500	+16.111%	639	2,199	-42.584%
2026-05-29	8.8500	9.2000	8.7000	9.0000	+4.651%	323	1,869	-33.333%
2026-05-28	9.1500	9.1500	8.6000	8.6000	-8.021%	313	1,655	-30.233%
2026-05-27	9.7000	9.7000	9.0000	9.3500	-10.952%	32	1,542	-35.829%
2026-05-26	9.7500	10.5000	9.6900	10.5000	+11.111%	22	1,539	-42.857%
2026-05-22	9.4000	9.5500	9.3000	9.4500	-1.563%	20	1,523	-36.508%
2026-05-21	10.3000	10.3000	9.6000	9.6000	-5.882%	3	1,521	-37.500%
2026-05-20	10.9500	10.9500	10.2000	10.2000	-9.655%	64	1,521	-41.176%
2026-05-19	12.1000	12.1900	11.2900	11.2900	+8.558%	28	1,498	-46.856%
2026-05-18	10.1000	10.4000	9.7000	10.4000	-4.147%	9	1,498	-42.308%
2026-05-15	10.9100	11.0500	10.7000	10.8500	+6.373%	593	1,498	-44.700%
2026-05-14	10.0000	10.3000	10.0000	10.2000	+2.000%	22	1,402	-41.176%
2026-05-13	10.8000	10.8000	9.8000	10.0000	-2.913%	92	1,474	-40.000%
2026-05-12	10.2200	10.8500	10.2200	10.3000	+5.858%	1,028	1,474	-41.748%
2026-05-11	9.4400	9.8000	9.2100	9.7300	+5.189%	323	1,474	-38.335%
2026-05-08	9.5000	9.6500	9.2500	9.2500	-5.128%	71	1,305	-35.135%
2026-05-07	9.1000	9.7500	9.1000	9.7500	+11.429%	1,213	1,261	-38.462%
2026-05-06	9.1000	9.3500	8.7000	8.7500	-7.407%	224	670	-31.429%
2026-05-05	9.0700	9.4500	9.0700	9.4500	-5.500%	14	570	-36.508%
2026-05-04	10.0500	10.2000	9.3800	10.0000	-5.660%	18	566	-40.000%
2026-05-01	11.7000	11.7000	10.2800	10.6000	-6.278%	37	529	-43.396%
2026-04-30	11.6500	12.2500	11.2900	11.3100	-10.095%	97	529	-46.950%
2026-04-29	13.5000	13.5000	12.5700	12.5800	-5.414%	7	486	-52.305%
2026-04-28	13.5100	13.5200	13.3000	13.3000	-0.820%	3	482	-54.887%
2026-04-27	13.2100	13.5000	13.1000	13.4100	+2.759%	106	481	-55.257%
2026-04-24	14.0800	14.0800	13.0500	13.0500	-10.800%	14	521	-54.023%
2026-04-23	14.6300	14.6300	14.6300	14.6300	-2.467%	1	509	-58.988%
2026-04-22	15.0000	15.0000	15.0000	15.0000	-4.153%	1	509	-60.000%
2026-04-21	15.3500	15.6500	15.3500	15.6500	-4.747%	3	508	-61.661%
2026-04-20	16.4200	16.4300	16.4200	16.4300	+9.242%	80	508	-63.481%
2026-04-17	15.1000	15.1000	14.9000	15.0400	-9.398%	13	572	-60.106%
2026-04-16	17.3000	17.5800	16.6000	16.6000	-1.775%	6	582	-63.855%
2026-04-15	16.9800	17.1000	16.9000	16.9000	0.000%	10	580	-64.497%
2026-04-14	18.5000	18.5000	16.3200	16.9000	-16.543%	185	580	-64.497%
2026-04-13	20.7000	20.7000	20.2500	20.2500	-2.551%	16	572	-70.370%
2026-04-10	21.4000	21.4000	20.7800	20.7800	-10.815%	16	587	-71.126%
2026-04-09	25.7800	25.7800	23.2700	23.3000	-15.580%	21	583	-74.249%
2026-04-08	27.7500	27.8000	27.4000	27.6000	-15.077%	50	565	-78.261%
2026-04-01	32.5000	32.5000	32.5000	32.5000	-6.743%	1	530	-81.538%
2026-03-31	34.8500	34.8500	34.8500	34.8500	-11.097%	2	529	-82.783%
2026-03-27	39.2000	39.2000	39.2000	39.2000	+13.623%	1	529	-84.694%
2026-03-26	34.5000	34.5000	34.5000	34.5000	+11.868%	1	528	-82.609%
2026-03-17	31.8300	31.8300	30.8100	30.8400	-10.218%	3	527	-80.545%
2026-03-16	34.3500	34.3500	34.3500	34.3500	-4.583%	1	526	-82.533%
2026-03-13	36.0000	36.0000	36.0000	36.0000	+14.286%	1	527	-83.333%
2026-03-05	30.1000	31.5000	30.1000	31.5000	-12.232%	3	526	-80.952%
2026-02-27	35.8500	35.8900	35.8500	35.8900	+2.896%	105	525	-83.282%
2026-02-25	34.8800	34.8800	34.8800	34.8800	-3.111%	1	424	-82.798%
2026-02-24	35.2700	36.0000	35.2500	36.0000	-7.001%	150	424	-83.333%
2026-02-23	38.7100	38.7100	38.7100	38.7100	-4.538%	3	310	-84.500%
2026-02-13	40.5500	40.5500	40.5500	40.5500	-1.554%	1	309	-85.203%
2026-02-12	38.9300	41.6600	38.9300	41.1900	+7.266%	112	309	-85.433%
2026-02-11	38.4000	38.4000	38.4000	38.4000	+8.659%	2	298	-84.375%
2026-02-09	35.3400	35.3400	35.3400	35.3400	-1.368%	1	298	-83.022%
2026-02-06	40.3100	40.3100	35.8300	35.8300	+16.786%	176	298	-83.254%
2026-02-05	31.1000	31.1000	30.4200	30.6800	+19.377%	17	145	-80.443%
2026-02-04	25.7000	25.7000	25.7000	25.7000	+9.130%	1	140	-76.654%
2026-02-03	21.8500	23.6500	21.8500	23.5500	+14.878%	50	140	-74.522%
2026-02-02	21.0500	21.0500	20.5000	20.5000	-8.686%	27	96	-70.732%
2026-01-30	22.4500	22.4500	22.4500	22.4500	-2.814%	1	96	-73.274%
2026-01-29	22.8600	23.1000	22.8600	23.1000	+10.105%	2	97	-74.026%
2026-01-28	20.8300	21.6500	20.8300	20.9800	-5.282%	3	97	-71.401%
2026-01-23	21.7200	22.1500	21.7200	22.1500	-11.435%	55	96	-72.912%
2026-01-21	25.3200	26.8000	25.0100	25.0100	+3.561%	79	147	-76.010%
2026-01-20	22.2500	24.7100	22.2500	24.1500	+10.173%	8	98	-75.155%
2026-01-15	21.9200	21.9200	21.9200	21.9200	-3.691%	90	91	-72.628%
2026-01-14	22.1500	22.7600	22.1500	22.7600	+7.308%	2	2	-73.638%
2026-01-13	21.2100	21.2100	21.2100	21.2100	0.000%	1	1	-71.711%