AMZN261120P00235000
AMZN Nov 20 2026 235.00 Put
optionOPRA
EODOct 6, 2026
4.70USD-20.339%(-1.20)1,190Vol9,373OI
AMZN261120P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.4300 | 5.9000 | 4.5500 | 4.7000 | -20.339% | 1,190 | 9,060 | 0.000% |
| 2026-10-05 | 6.4000 | 6.4000 | 5.1000 | 5.9000 | -4.065% | 745 | 8,592 | -20.339% |
| 2026-10-02 | 6.1000 | 6.5500 | 5.8500 | 6.1500 | -15.055% | 1,330 | 7,708 | -23.577% |
| 2026-10-01 | 6.9500 | 8.1000 | 6.7500 | 7.2400 | -0.138% | 245 | 7,701 | -35.083% |
| 2026-09-30 | 8.0200 | 8.2700 | 6.5500 | 7.2500 | -14.706% | 492 | 7,572 | -35.172% |
| 2026-09-29 | 8.0000 | 8.5000 | 7.5000 | 8.5000 | +3.659% | 449 | 7,498 | -44.706% |
| 2026-09-28 | 8.9000 | 8.9000 | 7.7400 | 8.2000 | +9.333% | 1,038 | 7,105 | -42.683% |
| 2026-09-25 | 7.9500 | 8.1000 | 7.1400 | 7.5000 | -2.216% | 411 | 7,059 | -37.333% |
| 2026-09-24 | 8.8700 | 9.0000 | 7.4200 | 7.6700 | -4.125% | 507 | 6,809 | -38.722% |
| 2026-09-23 | 6.7500 | 8.2200 | 6.7500 | 8.0000 | +26.984% | 466 | 6,637 | -41.250% |
| 2026-09-22 | 6.5500 | 6.7000 | 5.8400 | 6.3000 | +7.877% | 253 | 6,533 | -25.397% |
| 2026-09-21 | 6.4900 | 6.6700 | 5.7200 | 5.8400 | -15.607% | 663 | 6,081 | -19.521% |
| 2026-09-18 | 7.0800 | 7.4000 | 6.7500 | 6.9200 | -9.778% | 257 | 6,011 | -32.081% |
| 2026-09-17 | 8.0900 | 8.3000 | 7.6000 | 7.6700 | -21.735% | 806 | 5,467 | -38.722% |
| 2026-09-16 | 9.2300 | 10.2500 | 9.0000 | 9.8000 | +7.692% | 378 | 5,234 | -52.041% |
| 2026-09-15 | 8.1000 | 9.3500 | 7.6700 | 9.1000 | +17.419% | 515 | 4,846 | -48.352% |
| 2026-09-14 | 7.4100 | 8.1300 | 7.0400 | 7.7500 | +13.971% | 587 | 4,447 | -39.355% |
| 2026-09-11 | 7.0500 | 7.1700 | 6.6400 | 6.8000 | -19.527% | 216 | 4,422 | -30.882% |
| 2026-09-10 | 8.8900 | 8.8900 | 7.9500 | 8.4500 | +2.053% | 549 | 4,197 | -44.379% |
| 2026-09-09 | 7.9100 | 8.8500 | 7.9100 | 8.2800 | +11.141% | 398 | 4,050 | -43.237% |
| 2026-09-08 | 7.2900 | 7.7100 | 7.0000 | 7.4500 | +9.559% | 268 | 3,945 | -36.913% |
| 2026-09-04 | 6.6700 | 7.3500 | 6.6700 | 6.8000 | +0.741% | 804 | 3,741 | -30.882% |
| 2026-09-03 | 7.2100 | 7.3000 | 6.6000 | 6.7500 | -10.120% | 332 | 3,647 | -30.370% |
| 2026-09-02 | 7.8100 | 7.8100 | 7.3000 | 7.5100 | -4.937% | 46 | 3,621 | -37.417% |
| 2026-09-01 | 8.2000 | 8.5500 | 7.5000 | 7.9000 | +17.037% | 484 | 3,388 | -40.506% |
| 2026-08-31 | 6.1700 | 7.1000 | 6.1500 | 6.7500 | +19.469% | 417 | 3,252 | -30.370% |
| 2026-08-28 | 6.6500 | 6.7000 | 5.5500 | 5.6500 | -23.854% | 1,096 | 3,094 | -16.814% |
| 2026-08-27 | 7.3000 | 7.8500 | 7.2000 | 7.4200 | +10.746% | 120 | 3,040 | -36.658% |
| 2026-08-26 | 7.0000 | 7.3000 | 6.6600 | 6.7000 | -3.597% | 315 | 2,880 | -29.851% |
| 2026-08-25 | 6.3400 | 7.1000 | 6.3400 | 6.9500 | +1.460% | 359 | 2,620 | -32.374% |
| 2026-08-24 | 6.9900 | 7.1500 | 6.5200 | 6.8500 | -7.432% | 181 | 2,536 | -31.387% |
| 2026-08-21 | 7.5000 | 7.9500 | 7.0600 | 7.4000 | -1.333% | 209 | 2,475 | -36.486% |
| 2026-08-20 | 6.8200 | 7.5400 | 6.6000 | 7.5000 | +21.753% | 96 | 2,444 | -37.333% |
| 2026-08-19 | 7.0000 | 7.0000 | 6.1000 | 6.1600 | -15.616% | 505 | 2,214 | -23.701% |
| 2026-08-18 | 7.3600 | 7.3700 | 6.7000 | 7.3000 | +3.546% | 234 | 2,186 | -35.616% |
| 2026-08-17 | 6.0500 | 7.4000 | 6.0500 | 7.0500 | +8.796% | 449 | 1,889 | -33.333% |
| 2026-08-14 | 6.5000 | 6.6000 | 6.3800 | 6.4800 | +0.621% | 71 | 1,879 | -27.469% |
| 2026-08-13 | 6.0500 | 6.6000 | 6.0500 | 6.4400 | +1.417% | 17 | 1,879 | -27.019% |
| 2026-08-12 | 5.9500 | 6.3500 | 5.8800 | 6.3500 | +14.004% | 148 | 1,836 | -25.984% |
| 2026-08-11 | 5.0000 | 5.6000 | 4.9800 | 5.5700 | +13.673% | 273 | 1,809 | -15.619% |
| 2026-08-10 | 5.2000 | 5.2000 | 4.7800 | 4.9000 | -12.500% | 144 | 1,813 | -4.082% |
| 2026-08-07 | 5.3100 | 5.6000 | 5.1600 | 5.6000 | -8.197% | 41 | 1,782 | -16.071% |
| 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 | 1,775 | -22.951% |
| 2026-08-04 | 5.7000 | 5.8500 | 5.3400 | 5.8500 | +20.123% | 81 | 1,733 | -19.658% |
| 2026-08-03 | 5.5500 | 5.5500 | 4.4500 | 4.8700 | -21.452% | 164 | 1,691 | -3.491% |
| 2026-07-31 | 8.0300 | 8.0300 | 6.1500 | 6.2000 | -67.300% | 218 | 1,730 | -24.194% |
| 2026-07-30 | 18.4300 | 19.0700 | 17.1500 | 18.9600 | -12.828% | 75 | 1,701 | -75.211% |
| 2026-07-29 | 20.9600 | 21.8000 | 19.9000 | 21.7500 | +8.209% | 52 | 1,701 | -78.391% |
| 2026-07-28 | 19.5900 | 20.8500 | 19.5900 | 20.1000 | +1.515% | 71 | 1,658 | -76.617% |
| 2026-07-27 | 18.3700 | 19.8500 | 18.3700 | 19.8000 | +0.763% | 56 | 1,625 | -76.263% |
| 2026-07-24 | 19.5800 | 20.0000 | 18.7500 | 19.6500 | -1.405% | 53 | 1,636 | -76.081% |
| 2026-07-23 | 18.6700 | 20.5500 | 18.3400 | 19.9300 | +28.581% | 56 | 1,603 | -76.417% |
| 2026-07-22 | 15.0000 | 15.8500 | 15.0000 | 15.5000 | +7.639% | 26 | 1,613 | -69.677% |
| 2026-07-21 | 14.4500 | 14.6400 | 14.2500 | 14.4000 | +2.857% | 81 | 1,651 | -67.361% |
| 2026-07-20 | 14.4200 | 14.4200 | 13.1500 | 14.0000 | -8.197% | 136 | 1,659 | -66.429% |
| 2026-07-17 | 16.4000 | 16.4000 | 14.9000 | 15.2500 | +5.536% | 80 | 1,617 | -69.180% |
| 2026-07-16 | 13.4500 | 14.4500 | 12.5000 | 14.4500 | +11.583% | 68 | 1,558 | -67.474% |
| 2026-07-15 | 13.7600 | 13.7600 | 12.7500 | 12.9500 | -15.082% | 33 | 1,557 | -63.707% |
| 2026-07-14 | 15.9700 | 15.9700 | 15.2500 | 15.2500 | -4.984% | 6 | 1,557 | -69.180% |
| 2026-07-13 | 16.0100 | 16.0500 | 14.9500 | 16.0500 | -1.534% | 38 | 1,559 | -70.717% |
| 2026-07-10 | 16.2000 | 16.3000 | 15.9900 | 16.3000 | -0.972% | 6 | 1,558 | -71.166% |
| 2026-07-09 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -5.130% | 1 | 1,558 | -71.446% |
| 2026-07-08 | 17.8000 | 17.8000 | 17.3000 | 17.3500 | +7.430% | 45 | 1,550 | -72.911% |
| 2026-07-07 | 16.0000 | 16.9000 | 15.4500 | 16.1500 | -2.711% | 18 | 1,558 | -70.898% |
| 2026-07-06 | 17.3100 | 17.3100 | 16.3000 | 16.6000 | -4.488% | 16 | 1,560 | -71.687% |
| 2026-07-02 | 17.1000 | 17.3800 | 17.1000 | 17.3800 | +1.756% | 4 | 1,559 | -72.957% |
| 2026-07-01 | 18.7800 | 18.8200 | 17.0800 | 17.0800 | -8.907% | 5 | 1,560 | -72.482% |
| 2026-06-30 | 18.6900 | 18.7500 | 18.1200 | 18.7500 | +2.740% | 3 | 1,560 | -74.933% |
| 2026-06-29 | 18.3800 | 18.3800 | 17.5000 | 18.2500 | -18.271% | 11 | 1,555 | -74.247% |
| 2026-06-26 | 22.5000 | 22.5000 | 22.2200 | 22.3300 | -2.233% | 3 | 1,553 | -78.952% |
| 2026-06-25 | 24.1800 | 24.1800 | 22.5800 | 22.8400 | +13.350% | 50 | 1,566 | -79.422% |
| 2026-06-24 | 19.2500 | 20.1500 | 17.6400 | 20.1500 | -1.322% | 19 | 1,560 | -76.675% |
| 2026-06-23 | 21.9000 | 21.9000 | 19.8000 | 20.4200 | -3.223% | 25 | 1,555 | -76.983% |
| 2026-06-22 | 18.5000 | 21.7500 | 18.4900 | 21.1000 | +23.536% | 86 | 1,583 | -77.725% |
| 2026-06-18 | 17.9000 | 17.9500 | 17.0800 | 17.0800 | -11.640% | 14 | 1,578 | -72.482% |
| 2026-06-17 | 16.7500 | 19.3300 | 16.7500 | 19.3300 | +21.343% | 53 | 1,573 | -75.685% |
| 2026-06-16 | 15.3000 | 15.9800 | 15.3000 | 15.9300 | +0.189% | 41 | 1,566 | -70.496% |
| 2026-06-15 | 16.0000 | 16.3800 | 15.7900 | 15.9000 | -18.836% | 284 | 1,516 | -70.440% |
| 2026-06-12 | 20.0800 | 21.6000 | 19.5900 | 19.5900 | +3.160% | 222 | 1,389 | -76.008% |
| 2026-06-11 | 20.8700 | 20.8800 | 18.9900 | 18.9900 | -6.222% | 87 | 1,383 | -75.250% |
| 2026-06-10 | 18.8000 | 20.2500 | 18.7500 | 20.2500 | +12.188% | 33 | 1,372 | -76.790% |
| 2026-06-09 | 16.1000 | 18.1500 | 16.0500 | 18.0500 | +1.404% | 38 | 1,380 | -73.961% |
| 2026-06-08 | 16.5700 | 17.8000 | 16.5700 | 17.8000 | +5.325% | 10 | 1,378 | -73.596% |
| 2026-06-05 | 14.8000 | 16.9000 | 14.8000 | 16.9000 | +17.934% | 149 | 1,321 | -72.189% |
| 2026-06-04 | 14.5400 | 14.5400 | 14.3300 | 14.3300 | -12.622% | 5 | 1,319 | -67.202% |
| 2026-06-03 | 13.9500 | 16.4500 | 13.9500 | 16.4000 | +24.054% | 115 | 1,256 | -71.341% |
| 2026-06-02 | 13.3000 | 13.3000 | 12.8500 | 13.2200 | +7.918% | 14 | 1,249 | -64.448% |
| 2026-06-01 | 11.0000 | 12.5500 | 11.0000 | 12.2500 | +17.788% | 30 | 1,247 | -61.633% |
| 2026-05-29 | 10.2500 | 10.4500 | 9.9500 | 10.4000 | +5.051% | 17 | 1,242 | -54.808% |
| 2026-05-28 | 10.4400 | 10.5200 | 9.9000 | 9.9000 | -5.714% | 8 | 1,239 | -52.525% |
| 2026-05-27 | 10.7500 | 10.7500 | 10.2500 | 10.5000 | -7.895% | 33 | 1,215 | -55.238% |
| 2026-05-26 | 10.8000 | 12.0500 | 10.8000 | 11.4000 | +3.636% | 47 | 1,174 | -58.772% |
| 2026-05-22 | 10.7500 | 11.0500 | 10.6000 | 11.0000 | +0.917% | 67 | 1,146 | -57.273% |
| 2026-05-21 | 12.1000 | 12.1000 | 10.7500 | 10.9000 | -6.838% | 33 | 1,118 | -56.881% |
| 2026-05-20 | 11.7000 | 12.0000 | 11.5500 | 11.7000 | -9.653% | 48 | 1,107 | -59.829% |
| 2026-05-19 | 12.8000 | 13.9500 | 12.8000 | 12.9500 | +8.824% | 33 | 1,084 | -63.707% |
| 2026-05-18 | 11.5300 | 11.9000 | 11.1000 | 11.9000 | -2.857% | 113 | 1,069 | -60.504% |
| 2026-05-15 | 12.3500 | 12.6000 | 12.1500 | 12.2500 | +5.150% | 127 | 1,020 | -61.633% |
| 2026-05-14 | 11.6500 | 11.6500 | 11.6000 | 11.6500 | +3.097% | 7 | 1,018 | -59.657% |
| 2026-05-13 | 11.8500 | 12.0500 | 11.0500 | 11.3000 | -6.996% | 63 | 965 | -58.407% |
| 2026-05-12 | 11.9000 | 12.3000 | 11.8000 | 12.1500 | +9.955% | 370 | 702 | -61.317% |
| 2026-05-11 | 10.6500 | 11.0500 | 10.5000 | 11.0500 | +4.245% | 147 | 582 | -57.466% |
| 2026-05-08 | 10.6500 | 10.9000 | 10.5000 | 10.6000 | -2.304% | 330 | 482 | -55.660% |
| 2026-05-07 | 10.7600 | 10.8600 | 10.7600 | 10.8500 | +6.897% | 3 | 483 | -56.682% |
| 2026-05-06 | 10.3600 | 10.5500 | 9.9500 | 10.1500 | -6.881% | 90 | 420 | -53.695% |
| 2026-05-05 | 10.2500 | 10.9000 | 10.2500 | 10.9000 | -3.111% | 15 | 409 | -56.881% |
| 2026-05-04 | 11.0500 | 11.6500 | 10.8200 | 11.2500 | -6.639% | 16 | 405 | -58.222% |
| 2026-05-01 | 12.8000 | 12.8000 | 11.6500 | 12.0500 | -7.308% | 8 | 402 | -60.996% |
| 2026-04-30 | 13.6500 | 14.0500 | 12.9500 | 13.0000 | -10.959% | 43 | 388 | -63.846% |
| 2026-04-29 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -3.884% | 3 | 388 | -67.808% |
| 2026-04-28 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +2.497% | 1 | 389 | -69.059% |
| 2026-04-27 | 14.7700 | 14.8200 | 14.7000 | 14.8200 | +1.160% | 4 | 388 | -68.286% |
| 2026-04-24 | 15.5300 | 15.5300 | 14.6500 | 14.6500 | -11.747% | 3 | 388 | -67.918% |
| 2026-04-23 | 16.4000 | 17.2000 | 16.4000 | 16.6000 | +0.302% | 123 | 352 | -71.687% |
| 2026-04-22 | 16.6500 | 16.8000 | 16.4600 | 16.5500 | -4.169% | 29 | 345 | -71.601% |
| 2026-04-21 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -6.649% | 1 | 344 | -72.785% |
| 2026-04-20 | 19.0500 | 19.0500 | 18.5000 | 18.5000 | +9.532% | 7 | 337 | -74.595% |
| 2026-04-17 | 16.9000 | 16.9000 | 16.7700 | 16.8900 | -10.588% | 17 | 335 | -72.173% |
| 2026-04-16 | 19.5500 | 19.6600 | 18.8900 | 18.8900 | -0.053% | 20 | 316 | -75.119% |
| 2026-04-15 | 19.3000 | 19.3000 | 18.9000 | 18.9000 | +4.305% | 13 | 305 | -75.132% |
| 2026-04-14 | 20.6000 | 20.6000 | 17.9500 | 18.1200 | -20.422% | 19 | 300 | -74.062% |
| 2026-04-13 | 23.2900 | 23.2900 | 22.7700 | 22.7700 | -2.065% | 2 | 300 | -79.359% |
| 2026-04-10 | 23.1500 | 23.2500 | 23.1500 | 23.2500 | -34.322% | 30 | 300 | -79.785% |
| 2026-04-06 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | -6.001% | 1 | 270 | -86.723% |
| 2026-03-31 | 37.6600 | 37.6600 | 37.6600 | 37.6600 | -0.106% | 1 | 271 | -87.520% |
| 2026-03-26 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +4.374% | 1 | 271 | -87.533% |
| 2026-03-25 | 36.1200 | 36.1200 | 36.1200 | 36.1200 | +2.178% | 1 | 270 | -86.988% |
| 2026-03-23 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | +3.514% | 1 | 271 | -86.704% |
| 2026-03-11 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | -14.625% | 5 | 270 | -86.237% |
| 2026-03-09 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +16.448% | 1 | 265 | -88.250% |
| 2026-03-04 | 34.4800 | 34.4800 | 34.3500 | 34.3500 | -12.839% | 93 | 265 | -86.317% |
| 2026-02-27 | 40.7000 | 40.7000 | 39.4100 | 39.4100 | -2.087% | 47 | 191 | -88.074% |
| 2026-02-06 | 40.5500 | 41.2400 | 39.4600 | 40.2500 | +46.257% | 5 | 144 | -88.323% |
| 2026-02-04 | 27.3000 | 27.5200 | 27.3000 | 27.5200 | +6.460% | 29 | 145 | -82.922% |
| 2026-02-03 | 24.9000 | 26.0500 | 24.9000 | 25.8500 | +11.183% | 132 | 144 | -81.818% |
| 2026-01-28 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -6.061% | 7 | 21 | -79.785% |
| 2026-01-27 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +1.434% | 1 | 14 | -81.010% |
| 2026-01-26 | 24.4100 | 24.4100 | 24.4000 | 24.4000 | +0.826% | 2 | 13 | -80.738% |
| 2026-01-23 | 24.2400 | 24.3000 | 24.2000 | 24.2000 | -8.333% | 4 | 13 | -80.579% |
| 2026-01-22 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -5.613% | 3 | 12 | -82.197% |
| 2026-01-21 | 27.9700 | 27.9700 | 27.9700 | 27.9700 | +5.987% | 1 | 14 | -83.196% |
| 2026-01-20 | 26.4500 | 26.8900 | 26.3000 | 26.3900 | +5.772% | 10 | 14 | -82.190% |
| 2026-01-16 | 25.1200 | 25.1500 | 24.9500 | 24.9500 | -0.200% | 5 | 5 | -81.162% |
| 2026-01-14 | 25.2200 | 25.5500 | 25.0000 | 25.0000 | +7.204% | 5 | 5 | -81.200% |
| 2026-01-13 | 23.7600 | 23.7600 | 23.3200 | 23.3200 | 0.000% | 2 | 2 | -79.846% |