AMZN261120P00230000
AMZN Nov 20 2026 230.00 Put
optionOPRA
EODOct 6, 2026
3.60USD-20.879%(-0.95)1,042Vol13,986OI
AMZN261120P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.3500 | 4.6000 | 3.4500 | 3.6000 | -20.879% | 1,042 | 13,547 | 0.000% |
| 2026-10-05 | 4.6000 | 5.0000 | 3.9200 | 4.5500 | -4.008% | 984 | 13,025 | -20.879% |
| 2026-10-02 | 4.9500 | 5.1500 | 4.6000 | 4.7400 | -17.422% | 2,583 | 13,281 | -24.051% |
| 2026-10-01 | 5.5500 | 6.5000 | 5.3700 | 5.7400 | +1.593% | 1,066 | 13,095 | -37.282% |
| 2026-09-30 | 6.4500 | 6.5500 | 5.1500 | 5.6500 | -13.740% | 373 | 12,971 | -36.283% |
| 2026-09-29 | 6.2500 | 6.6500 | 5.9500 | 6.5500 | +0.153% | 620 | 12,786 | -45.038% |
| 2026-09-28 | 6.7500 | 7.0500 | 6.1000 | 6.5400 | +9.548% | 798 | 12,395 | -44.954% |
| 2026-09-25 | 6.3000 | 6.5000 | 5.6800 | 5.9700 | -2.610% | 333 | 12,296 | -39.698% |
| 2026-09-24 | 7.0500 | 7.2000 | 5.8700 | 6.1300 | -3.465% | 546 | 11,966 | -41.272% |
| 2026-09-23 | 5.4500 | 6.6100 | 5.1800 | 6.3500 | +25.992% | 1,140 | 11,796 | -43.307% |
| 2026-09-22 | 5.3500 | 5.5500 | 4.6500 | 5.0400 | +7.923% | 771 | 11,521 | -28.571% |
| 2026-09-21 | 5.0000 | 5.5000 | 4.5000 | 4.6700 | -16.607% | 1,028 | 11,290 | -22.912% |
| 2026-09-18 | 5.8000 | 6.0500 | 5.4000 | 5.6000 | -11.392% | 609 | 11,001 | -35.714% |
| 2026-09-17 | 6.2500 | 6.7500 | 6.1000 | 6.3200 | -20.503% | 444 | 10,830 | -43.038% |
| 2026-09-16 | 7.3400 | 8.4500 | 7.3400 | 7.9500 | +3.247% | 310 | 10,681 | -54.717% |
| 2026-09-15 | 6.4000 | 7.7500 | 6.2700 | 7.7000 | +22.417% | 591 | 10,371 | -53.247% |
| 2026-09-14 | 6.2500 | 6.8000 | 5.7300 | 6.2900 | +12.321% | 1,244 | 9,991 | -42.766% |
| 2026-09-11 | 5.7900 | 5.9500 | 5.3500 | 5.6000 | -19.192% | 963 | 9,389 | -35.714% |
| 2026-09-10 | 7.1000 | 7.2500 | 6.5000 | 6.9300 | +2.667% | 393 | 9,065 | -48.052% |
| 2026-09-09 | 6.6500 | 7.2300 | 6.3500 | 6.7500 | +13.445% | 275 | 8,905 | -46.667% |
| 2026-09-08 | 5.9000 | 6.2700 | 5.6500 | 5.9500 | +5.310% | 361 | 8,725 | -39.496% |
| 2026-09-04 | 5.2900 | 5.9500 | 5.2900 | 5.6500 | +3.670% | 518 | 8,499 | -36.283% |
| 2026-09-03 | 5.4000 | 5.8500 | 5.4000 | 5.4500 | -12.097% | 626 | 8,050 | -33.945% |
| 2026-09-02 | 6.1500 | 6.4500 | 5.9500 | 6.2000 | -3.276% | 230 | 7,977 | -41.935% |
| 2026-09-01 | 5.8000 | 6.7000 | 5.8000 | 6.4100 | +19.813% | 309 | 7,928 | -43.838% |
| 2026-08-31 | 4.9500 | 5.8100 | 4.9500 | 5.3500 | +15.054% | 336 | 7,877 | -32.710% |
| 2026-08-28 | 5.6900 | 5.7000 | 4.5000 | 4.6500 | -24.390% | 312 | 7,883 | -22.581% |
| 2026-08-27 | 5.7600 | 6.4000 | 5.7500 | 6.1500 | +9.821% | 185 | 7,778 | -41.463% |
| 2026-08-26 | 5.6000 | 5.9600 | 5.5400 | 5.6000 | 0.000% | 780 | 7,432 | -35.714% |
| 2026-08-25 | 5.3000 | 5.8500 | 5.3000 | 5.6000 | -0.885% | 133 | 7,344 | -35.714% |
| 2026-08-24 | 5.9500 | 5.9500 | 5.3500 | 5.6500 | -9.600% | 411 | 7,189 | -36.283% |
| 2026-08-21 | 6.1000 | 6.4900 | 5.8500 | 6.2500 | +4.167% | 406 | 7,067 | -42.400% |
| 2026-08-20 | 5.3000 | 6.1000 | 5.3000 | 6.0000 | +16.505% | 177 | 7,019 | -40.000% |
| 2026-08-19 | 5.5400 | 5.6500 | 5.0900 | 5.1500 | -14.594% | 996 | 6,753 | -30.097% |
| 2026-08-18 | 6.2000 | 6.2000 | 5.5000 | 6.0300 | +1.345% | 259 | 6,717 | -40.299% |
| 2026-08-17 | 4.8900 | 6.1000 | 4.8900 | 5.9500 | +12.264% | 136 | 6,717 | -39.496% |
| 2026-08-14 | 5.3500 | 5.4500 | 5.3000 | 5.3000 | -1.852% | 103 | 6,680 | -32.075% |
| 2026-08-13 | 5.0300 | 5.4400 | 4.8000 | 5.4000 | +2.079% | 64 | 6,680 | -33.333% |
| 2026-08-12 | 4.6300 | 5.2900 | 4.6300 | 5.2900 | +15.000% | 327 | 6,535 | -31.947% |
| 2026-08-11 | 4.4000 | 4.6000 | 4.2300 | 4.6000 | +13.580% | 124 | 6,619 | -21.739% |
| 2026-08-10 | 4.5500 | 4.5500 | 3.9000 | 4.0500 | -10.989% | 93 | 6,572 | -11.111% |
| 2026-08-07 | 4.5800 | 4.6500 | 4.2800 | 4.5500 | -12.162% | 195 | 6,637 | -20.879% |
| 2026-08-06 | 4.9400 | 5.1800 | 4.9100 | 5.1800 | -4.074% | 44 | 6,626 | -30.502% |
| 2026-08-05 | 4.5000 | 5.4600 | 4.5000 | 5.4000 | +10.204% | 57 | 6,621 | -33.333% |
| 2026-08-04 | 5.0000 | 5.0000 | 4.5400 | 4.9000 | +20.988% | 157 | 6,630 | -26.531% |
| 2026-08-03 | 4.5500 | 4.5500 | 3.7000 | 4.0500 | -23.585% | 433 | 6,659 | -11.111% |
| 2026-07-31 | 7.4500 | 7.4500 | 5.0000 | 5.3000 | -68.168% | 689 | 6,648 | -32.075% |
| 2026-07-30 | 16.7000 | 16.7000 | 14.8500 | 16.6500 | -15.051% | 52 | 6,653 | -78.378% |
| 2026-07-29 | 18.7100 | 19.6000 | 17.2200 | 19.6000 | +13.033% | 105 | 6,636 | -81.633% |
| 2026-07-28 | 18.2000 | 18.4000 | 17.0000 | 17.3400 | -0.058% | 3,675 | 3,571 | -79.239% |
| 2026-07-27 | 15.8200 | 17.3500 | 15.8200 | 17.3500 | +0.580% | 61 | 3,577 | -79.251% |
| 2026-07-24 | 17.3000 | 17.6500 | 16.3500 | 17.2500 | +0.877% | 132 | 3,656 | -79.130% |
| 2026-07-23 | 15.9000 | 18.1600 | 15.9000 | 17.1000 | +23.022% | 292 | 3,442 | -78.947% |
| 2026-07-22 | 12.7500 | 13.9000 | 12.7500 | 13.9000 | +11.647% | 38 | 3,451 | -74.101% |
| 2026-07-21 | 12.7500 | 12.7500 | 12.2000 | 12.4500 | +3.063% | 128 | 3,446 | -71.084% |
| 2026-07-20 | 12.2500 | 12.4000 | 11.2300 | 12.0800 | -9.851% | 99 | 3,476 | -70.199% |
| 2026-07-17 | 14.0000 | 14.3500 | 12.8400 | 13.4000 | +6.773% | 89 | 3,483 | -73.134% |
| 2026-07-16 | 11.4300 | 12.5500 | 10.6500 | 12.5500 | +10.573% | 88 | 3,418 | -71.315% |
| 2026-07-15 | 11.9900 | 11.9900 | 11.0500 | 11.3500 | -15.425% | 16 | 3,409 | -68.282% |
| 2026-07-14 | 13.6000 | 13.6900 | 13.4200 | 13.4200 | +1.283% | 3 | 3,409 | -73.174% |
| 2026-07-13 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -7.666% | 1 | 3,409 | -72.830% |
| 2026-07-10 | 14.0000 | 14.3500 | 14.0000 | 14.3500 | -1.034% | 190 | 3,482 | -74.913% |
| 2026-07-09 | 14.4900 | 14.5000 | 14.4900 | 14.5000 | -4.290% | 4 | 3,481 | -75.172% |
| 2026-07-08 | 15.3500 | 15.3500 | 15.1500 | 15.1500 | +7.447% | 5 | 3,477 | -76.238% |
| 2026-07-07 | 14.0000 | 14.1000 | 14.0000 | 14.1000 | -3.093% | 10 | 3,482 | -74.468% |
| 2026-07-06 | 14.8500 | 15.8000 | 14.3700 | 14.5500 | +0.138% | 34 | 3,489 | -75.258% |
| 2026-07-02 | 15.5500 | 15.9500 | 14.5300 | 14.5300 | -9.752% | 8 | 3,485 | -75.224% |
| 2026-07-01 | 16.1000 | 16.1500 | 16.1000 | 16.1000 | +0.940% | 10 | 3,477 | -77.640% |
| 2026-06-29 | 17.0000 | 17.0000 | 14.8400 | 15.9500 | -23.133% | 18 | 3,478 | -77.429% |
| 2026-06-26 | 21.4800 | 21.4800 | 19.2500 | 20.7500 | -1.190% | 10 | 3,474 | -82.651% |
| 2026-06-25 | 21.7300 | 21.7300 | 19.9000 | 21.0000 | +20.344% | 28 | 3,481 | -82.857% |
| 2026-06-24 | 15.7000 | 17.5000 | 15.5500 | 17.4500 | -2.514% | 14 | 3,482 | -79.370% |
| 2026-06-23 | 18.5600 | 18.5600 | 17.6000 | 17.9000 | -4.021% | 18 | 3,473 | -79.888% |
| 2026-06-22 | 16.6200 | 19.2400 | 16.6200 | 18.6500 | +25.084% | 912 | 2,866 | -80.697% |
| 2026-06-18 | 17.1500 | 17.1500 | 14.9100 | 14.9100 | -12.551% | 19 | 2,863 | -75.855% |
| 2026-06-17 | 14.7000 | 17.0500 | 14.7000 | 17.0500 | +22.047% | 77 | 2,862 | -78.886% |
| 2026-06-16 | 13.5300 | 13.9700 | 13.3700 | 13.9700 | +1.971% | 52 | 2,870 | -74.230% |
| 2026-06-15 | 15.0000 | 15.0000 | 13.7000 | 13.7000 | -22.380% | 319 | 2,811 | -73.723% |
| 2026-06-12 | 18.7000 | 18.7000 | 17.6500 | 17.6500 | +5.689% | 208 | 2,609 | -79.603% |
| 2026-06-11 | 17.7500 | 17.9900 | 16.6500 | 16.7000 | -6.180% | 334 | 2,537 | -78.443% |
| 2026-06-10 | 16.2000 | 17.8000 | 16.2000 | 17.8000 | +13.376% | 102 | 2,514 | -79.775% |
| 2026-06-09 | 13.8500 | 16.2000 | 13.8300 | 15.7000 | 0.000% | 56 | 2,500 | -77.070% |
| 2026-06-08 | 14.5000 | 15.7000 | 14.5000 | 15.7000 | +4.042% | 217 | 2,338 | -77.070% |
| 2026-06-05 | 12.9800 | 15.1000 | 12.7500 | 15.0900 | +19.762% | 31 | 2,344 | -76.143% |
| 2026-06-04 | 12.6900 | 13.0000 | 12.5500 | 12.6000 | -10.448% | 63 | 2,285 | -71.429% |
| 2026-06-03 | 12.5500 | 14.3500 | 12.5500 | 14.0700 | +21.293% | 152 | 2,228 | -74.414% |
| 2026-06-02 | 11.5100 | 12.6300 | 11.2000 | 11.6000 | +11.005% | 75 | 2,199 | -68.966% |
| 2026-06-01 | 10.0000 | 10.9000 | 10.0000 | 10.4500 | +16.111% | 639 | 1,869 | -65.550% |
| 2026-05-29 | 8.8500 | 9.2000 | 8.7000 | 9.0000 | +4.651% | 323 | 1,655 | -60.000% |
| 2026-05-28 | 9.1500 | 9.1500 | 8.6000 | 8.6000 | -8.021% | 313 | 1,542 | -58.140% |
| 2026-05-27 | 9.7000 | 9.7000 | 9.0000 | 9.3500 | -10.952% | 32 | 1,539 | -61.497% |
| 2026-05-26 | 9.7500 | 10.5000 | 9.6900 | 10.5000 | +11.111% | 22 | 1,532 | -65.714% |
| 2026-05-22 | 9.4000 | 9.5500 | 9.3000 | 9.4500 | -1.563% | 20 | 1,523 | -61.905% |
| 2026-05-21 | 10.3000 | 10.3000 | 9.6000 | 9.6000 | -5.882% | 3 | 1,521 | -62.500% |
| 2026-05-20 | 10.9500 | 10.9500 | 10.2000 | 10.2000 | -9.655% | 64 | 1,520 | -64.706% |
| 2026-05-19 | 12.1000 | 12.1900 | 11.2900 | 11.2900 | +8.558% | 28 | 1,495 | -68.113% |
| 2026-05-18 | 10.1000 | 10.4000 | 9.7000 | 10.4000 | -4.147% | 9 | 1,498 | -65.385% |
| 2026-05-15 | 10.9100 | 11.0500 | 10.7000 | 10.8500 | +6.373% | 593 | 1,402 | -66.820% |
| 2026-05-14 | 10.0000 | 10.3000 | 10.0000 | 10.2000 | +2.000% | 22 | 1,402 | -64.706% |
| 2026-05-13 | 10.8000 | 10.8000 | 9.8000 | 10.0000 | -2.913% | 92 | 1,342 | -64.000% |
| 2026-05-12 | 10.2200 | 10.8500 | 10.2200 | 10.3000 | +5.858% | 1,028 | 1,474 | -65.049% |
| 2026-05-11 | 9.4400 | 9.8000 | 9.2100 | 9.7300 | +5.189% | 323 | 1,305 | -63.001% |
| 2026-05-08 | 9.5000 | 9.6500 | 9.2500 | 9.2500 | -5.128% | 71 | 1,261 | -61.081% |
| 2026-05-07 | 9.1000 | 9.7500 | 9.1000 | 9.7500 | +11.429% | 1,213 | 670 | -63.077% |
| 2026-05-06 | 9.1000 | 9.3500 | 8.7000 | 8.7500 | -7.407% | 224 | 570 | -58.857% |
| 2026-05-05 | 9.0700 | 9.4500 | 9.0700 | 9.4500 | -5.500% | 14 | 566 | -61.905% |
| 2026-05-04 | 10.0500 | 10.2000 | 9.3800 | 10.0000 | -5.660% | 18 | 562 | -64.000% |
| 2026-05-01 | 11.7000 | 11.7000 | 10.2800 | 10.6000 | -6.278% | 37 | 529 | -66.038% |
| 2026-04-30 | 11.6500 | 12.2500 | 11.2900 | 11.3100 | -10.095% | 97 | 486 | -68.170% |
| 2026-04-29 | 13.5000 | 13.5000 | 12.5700 | 12.5800 | -5.414% | 7 | 482 | -71.383% |
| 2026-04-28 | 13.5100 | 13.5200 | 13.3000 | 13.3000 | -0.820% | 3 | 481 | -72.932% |
| 2026-04-27 | 13.2100 | 13.5000 | 13.1000 | 13.4100 | +2.759% | 106 | 521 | -73.154% |
| 2026-04-24 | 14.0800 | 14.0800 | 13.0500 | 13.0500 | -10.800% | 14 | 509 | -72.414% |
| 2026-04-23 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -2.467% | 1 | 509 | -75.393% |
| 2026-04-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.153% | 1 | 509 | -76.000% |
| 2026-04-21 | 15.3500 | 15.6500 | 15.3500 | 15.6500 | -4.747% | 3 | 508 | -76.997% |
| 2026-04-20 | 16.4200 | 16.4300 | 16.4200 | 16.4300 | +9.242% | 80 | 572 | -78.089% |
| 2026-04-17 | 15.1000 | 15.1000 | 14.9000 | 15.0400 | -9.398% | 13 | 582 | -76.064% |
| 2026-04-16 | 17.3000 | 17.5800 | 16.6000 | 16.6000 | -1.775% | 6 | 580 | -78.313% |
| 2026-04-15 | 16.9800 | 17.1000 | 16.9000 | 16.9000 | 0.000% | 10 | 580 | -78.698% |
| 2026-04-14 | 18.5000 | 18.5000 | 16.3200 | 16.9000 | -16.543% | 185 | 572 | -78.698% |
| 2026-04-13 | 20.7000 | 20.7000 | 20.2500 | 20.2500 | -2.551% | 16 | 587 | -82.222% |
| 2026-04-10 | 21.4000 | 21.4000 | 20.7800 | 20.7800 | -10.815% | 16 | 587 | -82.676% |
| 2026-04-09 | 25.7800 | 25.7800 | 23.2700 | 23.3000 | -15.580% | 21 | 583 | -84.549% |
| 2026-04-08 | 27.7500 | 27.8000 | 27.4000 | 27.6000 | -15.077% | 50 | 565 | -86.957% |
| 2026-04-01 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -6.743% | 1 | 530 | -88.923% |
| 2026-03-31 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -11.097% | 2 | 529 | -89.670% |
| 2026-03-27 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +13.623% | 1 | 529 | -90.816% |
| 2026-03-26 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +11.868% | 1 | 528 | -89.565% |
| 2026-03-17 | 31.8300 | 31.8300 | 30.8100 | 30.8400 | -10.218% | 3 | 527 | -88.327% |
| 2026-03-16 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | -4.583% | 1 | 526 | -89.520% |
| 2026-03-13 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +14.286% | 1 | 527 | -90.000% |
| 2026-03-05 | 30.1000 | 31.5000 | 30.1000 | 31.5000 | -12.232% | 3 | 526 | -88.571% |
| 2026-02-27 | 35.8500 | 35.8900 | 35.8500 | 35.8900 | +2.896% | 105 | 525 | -89.969% |
| 2026-02-25 | 34.8800 | 34.8800 | 34.8800 | 34.8800 | -3.111% | 1 | 424 | -89.679% |
| 2026-02-24 | 35.2700 | 36.0000 | 35.2500 | 36.0000 | -7.001% | 150 | 424 | -90.000% |
| 2026-02-23 | 38.7100 | 38.7100 | 38.7100 | 38.7100 | -4.538% | 3 | 310 | -90.700% |
| 2026-02-13 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | -1.554% | 1 | 309 | -91.122% |
| 2026-02-12 | 38.9300 | 41.6600 | 38.9300 | 41.1900 | +7.266% | 112 | 309 | -91.260% |
| 2026-02-11 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | +8.659% | 2 | 298 | -90.625% |
| 2026-02-09 | 35.3400 | 35.3400 | 35.3400 | 35.3400 | -1.368% | 1 | 298 | -89.813% |
| 2026-02-06 | 40.3100 | 40.3100 | 35.8300 | 35.8300 | +16.786% | 176 | 298 | -89.953% |
| 2026-02-05 | 31.1000 | 31.1000 | 30.4200 | 30.6800 | +19.377% | 17 | 145 | -88.266% |
| 2026-02-04 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +9.130% | 1 | 140 | -85.992% |
| 2026-02-03 | 21.8500 | 23.6500 | 21.8500 | 23.5500 | +14.878% | 50 | 140 | -84.713% |
| 2026-02-02 | 21.0500 | 21.0500 | 20.5000 | 20.5000 | -8.686% | 27 | 96 | -82.439% |
| 2026-01-30 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -2.814% | 1 | 96 | -83.964% |
| 2026-01-29 | 22.8600 | 23.1000 | 22.8600 | 23.1000 | +10.105% | 2 | 97 | -84.416% |
| 2026-01-28 | 20.8300 | 21.6500 | 20.8300 | 20.9800 | -5.282% | 3 | 97 | -82.841% |
| 2026-01-23 | 21.7200 | 22.1500 | 21.7200 | 22.1500 | -11.435% | 55 | 96 | -83.747% |
| 2026-01-21 | 25.3200 | 26.8000 | 25.0100 | 25.0100 | +3.561% | 79 | 147 | -85.606% |
| 2026-01-20 | 22.2500 | 24.7100 | 22.2500 | 24.1500 | +10.173% | 8 | 98 | -85.093% |
| 2026-01-15 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -3.691% | 90 | 91 | -83.577% |
| 2026-01-14 | 22.1500 | 22.7600 | 22.1500 | 22.7600 | +7.308% | 2 | 2 | -84.183% |
| 2026-01-13 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | 0.000% | 1 | 1 | -83.027% |