Dark

AMZN20261120P235
AMZN Nov 20 2026 235.00 Put (AMZN261120P00235000)
option OPRA

EOD

Aug 20, 2026

7.50+21.753%(+1.34)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8200	7.5400	6.6000	7.5000	+21.753%	96	2,475	0.000%
2026-08-19	7.0000	7.0000	6.1000	6.1600	-15.616%	505	2,444	+21.753%
2026-08-18	7.3600	7.3700	6.7000	7.3000	+3.546%	234	2,214	+2.740%
2026-08-17	6.0500	7.4000	6.0500	7.0500	+8.796%	449	2,186	+6.383%
2026-08-14	6.5000	6.6000	6.3800	6.4800	+0.621%	71	1,889	+15.741%
2026-08-13	6.0500	6.6000	6.0500	6.4400	+1.417%	17	1,879	+16.460%
2026-08-12	5.9500	6.3500	5.8800	6.3500	+14.004%	148	1,879	+18.110%
2026-08-11	5.0000	5.6000	4.9800	5.5700	+13.673%	273	1,836	+34.650%
2026-08-10	5.2000	5.2000	4.7800	4.9000	-12.500%	144	1,809	+53.061%
2026-08-07	5.3100	5.6000	5.1600	5.6000	-8.197%	41	1,813	+33.929%
2026-08-06	5.9400	6.1100	5.9400	6.1000	0.000%	16	1,782	+22.951%
2026-08-05	5.1200	6.4800	5.1200	6.1000	+4.274%	51	1,782	+22.951%
2026-08-04	5.7000	5.8500	5.3400	5.8500	+20.123%	81	1,775	+28.205%
2026-08-03	5.5500	5.5500	4.4500	4.8700	-21.452%	164	1,733	+54.004%
2026-07-31	8.0300	8.0300	6.1500	6.2000	-67.300%	218	1,691	+20.968%
2026-07-30	18.4300	19.0700	17.1500	18.9600	-12.828%	75	1,730	-60.443%
2026-07-29	20.9600	21.8000	19.9000	21.7500	+8.209%	52	1,701	-65.517%
2026-07-28	19.5900	20.8500	19.5900	20.1000	+1.515%	71	1,701	-62.687%
2026-07-27	18.3700	19.8500	18.3700	19.8000	+0.763%	56	1,658	-62.121%
2026-07-24	19.5800	20.0000	18.7500	19.6500	-1.405%	53	1,625	-61.832%
2026-07-23	18.6700	20.5500	18.3400	19.9300	+28.581%	56	1,636	-62.368%
2026-07-22	15.0000	15.8500	15.0000	15.5000	+7.639%	26	1,603	-51.613%
2026-07-21	14.4500	14.6400	14.2500	14.4000	+2.857%	81	1,613	-47.917%
2026-07-20	14.4200	14.4200	13.1500	14.0000	-8.197%	136	1,651	-46.429%
2026-07-17	16.4000	16.4000	14.9000	15.2500	+5.536%	80	1,659	-50.820%
2026-07-16	13.4500	14.4500	12.5000	14.4500	+11.583%	68	1,617	-48.097%
2026-07-15	13.7600	13.7600	12.7500	12.9500	-15.082%	33	1,558	-42.085%
2026-07-14	15.9700	15.9700	15.2500	15.2500	-4.984%	6	1,557	-50.820%
2026-07-13	16.0100	16.0500	14.9500	16.0500	-1.534%	38	1,557	-53.271%
2026-07-10	16.2000	16.3000	15.9900	16.3000	-0.972%	6	1,559	-53.988%
2026-07-09	16.4600	16.4600	16.4600	16.4600	-5.130%	1	1,558	-54.435%
2026-07-08	17.8000	17.8000	17.3000	17.3500	+7.430%	45	1,558	-56.772%
2026-07-07	16.0000	16.9000	15.4500	16.1500	-2.711%	18	1,550	-53.560%
2026-07-06	17.3100	17.3100	16.3000	16.6000	-4.488%	16	1,558	-54.819%
2026-07-02	17.1000	17.3800	17.1000	17.3800	+1.756%	4	1,559	-56.847%
2026-07-01	18.7800	18.8200	17.0800	17.0800	-8.907%	5	1,559	-56.089%
2026-06-30	18.6900	18.7500	18.1200	18.7500	+2.740%	3	1,560	-60.000%
2026-06-29	18.3800	18.3800	17.5000	18.2500	-18.271%	11	1,560	-58.904%
2026-06-26	22.5000	22.5000	22.2200	22.3300	-2.233%	3	1,555	-66.413%
2026-06-25	24.1800	24.1800	22.5800	22.8400	+13.350%	50	1,553	-67.163%
2026-06-24	19.2500	20.1500	17.6400	20.1500	-1.322%	19	1,566	-62.779%
2026-06-23	21.9000	21.9000	19.8000	20.4200	-3.223%	25	1,560	-63.271%
2026-06-22	18.5000	21.7500	18.4900	21.1000	+23.536%	86	1,555	-64.455%
2026-06-18	17.9000	17.9500	17.0800	17.0800	-11.640%	14	1,578	-56.089%
2026-06-17	16.7500	19.3300	16.7500	19.3300	+21.343%	53	1,578	-61.200%
2026-06-16	15.3000	15.9800	15.3000	15.9300	+0.189%	41	1,573	-52.919%
2026-06-15	16.0000	16.3800	15.7900	15.9000	-18.836%	284	1,566	-52.830%
2026-06-12	20.0800	21.6000	19.5900	19.5900	+3.160%	222	1,516	-61.715%
2026-06-11	20.8700	20.8800	18.9900	18.9900	-6.222%	87	1,389	-60.506%
2026-06-10	18.8000	20.2500	18.7500	20.2500	+12.188%	33	1,383	-62.963%
2026-06-09	16.1000	18.1500	16.0500	18.0500	+1.404%	38	1,372	-58.449%
2026-06-08	16.5700	17.8000	16.5700	17.8000	+5.325%	10	1,380	-57.865%
2026-06-05	14.8000	16.9000	14.8000	16.9000	+17.934%	149	1,378	-55.621%
2026-06-04	14.5400	14.5400	14.3300	14.3300	-12.622%	5	1,321	-47.662%
2026-06-03	13.9500	16.4500	13.9500	16.4000	+24.054%	115	1,319	-54.268%
2026-06-02	13.3000	13.3000	12.8500	13.2200	+7.918%	14	1,256	-43.268%
2026-06-01	11.0000	12.5500	11.0000	12.2500	+17.788%	30	1,249	-38.776%
2026-05-29	10.2500	10.4500	9.9500	10.4000	+5.051%	17	1,247	-27.885%
2026-05-28	10.4400	10.5200	9.9000	9.9000	-5.714%	8	1,242	-24.242%
2026-05-27	10.7500	10.7500	10.2500	10.5000	-7.895%	33	1,239	-28.571%
2026-05-26	10.8000	12.0500	10.8000	11.4000	+3.636%	47	1,215	-34.211%
2026-05-22	10.7500	11.0500	10.6000	11.0000	+0.917%	67	1,146	-31.818%
2026-05-21	12.1000	12.1000	10.7500	10.9000	-6.838%	33	1,118	-31.193%
2026-05-20	11.7000	12.0000	11.5500	11.7000	-9.653%	48	1,118	-35.897%
2026-05-19	12.8000	13.9500	12.8000	12.9500	+8.824%	33	1,069	-42.085%
2026-05-18	11.5300	11.9000	11.1000	11.9000	-2.857%	113	1,069	-36.975%
2026-05-15	12.3500	12.6000	12.1500	12.2500	+5.150%	127	1,069	-38.776%
2026-05-14	11.6500	11.6500	11.6000	11.6500	+3.097%	7	1,020	-35.622%
2026-05-13	11.8500	12.0500	11.0500	11.3000	-6.996%	63	702	-33.628%
2026-05-12	11.9000	12.3000	11.8000	12.1500	+9.955%	370	702	-38.272%
2026-05-11	10.6500	11.0500	10.5000	11.0500	+4.245%	147	702	-32.127%
2026-05-08	10.6500	10.9000	10.5000	10.6000	-2.304%	330	582	-29.245%
2026-05-07	10.7600	10.8600	10.7600	10.8500	+6.897%	3	482	-30.876%
2026-05-06	10.3600	10.5500	9.9500	10.1500	-6.881%	90	483	-26.108%
2026-05-05	10.2500	10.9000	10.2500	10.9000	-3.111%	15	420	-31.193%
2026-05-04	11.0500	11.6500	10.8200	11.2500	-6.639%	16	409	-33.333%
2026-05-01	12.8000	12.8000	11.6500	12.0500	-7.308%	8	402	-37.759%
2026-04-30	13.6500	14.0500	12.9500	13.0000	-10.959%	43	402	-42.308%
2026-04-29	14.6000	14.6000	14.6000	14.6000	-3.884%	3	388	-48.630%
2026-04-28	15.1900	15.1900	15.1900	15.1900	+2.497%	1	388	-50.625%
2026-04-27	14.7700	14.8200	14.7000	14.8200	+1.160%	4	389	-49.393%
2026-04-24	15.5300	15.5300	14.6500	14.6500	-11.747%	3	388	-48.805%
2026-04-23	16.4000	17.2000	16.4000	16.6000	+0.302%	123	388	-54.819%
2026-04-22	16.6500	16.8000	16.4600	16.5500	-4.169%	29	352	-54.683%
2026-04-21	17.2700	17.2700	17.2700	17.2700	-6.649%	1	345	-56.572%
2026-04-20	19.0500	19.0500	18.5000	18.5000	+9.532%	7	344	-59.459%
2026-04-17	16.9000	16.9000	16.7700	16.8900	-10.588%	17	337	-55.595%
2026-04-16	19.5500	19.6600	18.8900	18.8900	-0.053%	20	335	-60.296%
2026-04-15	19.3000	19.3000	18.9000	18.9000	+4.305%	13	316	-60.317%
2026-04-14	20.6000	20.6000	17.9500	18.1200	-20.422%	19	305	-58.609%
2026-04-13	23.2900	23.2900	22.7700	22.7700	-2.065%	2	300	-67.062%
2026-04-10	23.1500	23.2500	23.1500	23.2500	-34.322%	30	300	-67.742%
2026-04-06	35.4000	35.4000	35.4000	35.4000	-6.001%	1	270	-78.814%
2026-03-31	37.6600	37.6600	37.6600	37.6600	-0.106%	1	271	-80.085%
2026-03-26	37.7000	37.7000	37.7000	37.7000	+4.374%	1	271	-80.106%
2026-03-25	36.1200	36.1200	36.1200	36.1200	+2.178%	1	270	-79.236%
2026-03-23	35.3500	35.3500	35.3500	35.3500	+3.514%	1	271	-78.784%
2026-03-11	34.1500	34.1500	34.1500	34.1500	-14.625%	5	270	-78.038%
2026-03-09	40.0000	40.0000	40.0000	40.0000	+16.448%	1	265	-81.250%
2026-03-04	34.4800	34.4800	34.3500	34.3500	-12.839%	93	265	-78.166%
2026-02-27	40.7000	40.7000	39.4100	39.4100	-2.087%	47	191	-80.969%
2026-02-06	40.5500	41.2400	39.4600	40.2500	+46.257%	5	144	-81.366%
2026-02-04	27.3000	27.5200	27.3000	27.5200	+6.460%	29	145	-72.747%
2026-02-03	24.9000	26.0500	24.9000	25.8500	+11.183%	132	144	-70.986%
2026-01-28	23.2500	23.2500	23.2500	23.2500	-6.061%	7	21	-67.742%
2026-01-27	24.7500	24.7500	24.7500	24.7500	+1.434%	1	14	-69.697%
2026-01-26	24.4100	24.4100	24.4000	24.4000	+0.826%	2	13	-69.262%
2026-01-23	24.2400	24.3000	24.2000	24.2000	-8.333%	4	13	-69.008%
2026-01-22	26.4000	26.4000	26.4000	26.4000	-5.613%	3	12	-71.591%
2026-01-21	27.9700	27.9700	27.9700	27.9700	+5.987%	1	14	-73.186%
2026-01-20	26.4500	26.8900	26.3000	26.3900	+5.772%	10	14	-71.580%
2026-01-16	25.1200	25.1500	24.9500	24.9500	-0.200%	5	5	-69.940%
2026-01-14	25.2200	25.5500	25.0000	25.0000	+7.204%	5	5	-70.000%
2026-01-13	23.7600	23.7600	23.3200	23.3200	0.000%	2	2	-67.839%