AMZN261120P00240000
AMZN Nov 20 2026 240.00 Put
optionOPRA
EODOct 6, 2026
6.09USD-19.551%(-1.48)1,547Vol14,317OI
AMZN261120P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.2000 | 7.5000 | 5.7800 | 6.0900 | -19.551% | 1,547 | 13,675 | 0.000% |
| 2026-10-05 | 7.9500 | 8.1000 | 6.5000 | 7.5700 | -2.574% | 669 | 13,448 | -19.551% |
| 2026-10-02 | 8.0000 | 8.2300 | 7.4500 | 7.7700 | -15.543% | 761 | 12,887 | -21.622% |
| 2026-10-01 | 8.3000 | 10.1000 | 8.3000 | 9.2000 | +1.657% | 637 | 12,358 | -33.804% |
| 2026-09-30 | 9.9000 | 10.3000 | 8.2000 | 9.0500 | -11.275% | 283 | 12,289 | -32.707% |
| 2026-09-29 | 10.0600 | 10.3500 | 9.4000 | 10.2000 | -0.488% | 2,550 | 10,303 | -40.294% |
| 2026-09-28 | 10.3000 | 11.1000 | 9.6500 | 10.2500 | +10.334% | 1,005 | 9,743 | -40.585% |
| 2026-09-25 | 9.9100 | 10.1500 | 8.9000 | 9.2900 | -1.589% | 1,560 | 8,699 | -34.446% |
| 2026-09-24 | 11.0000 | 11.0000 | 9.1600 | 9.4400 | -2.980% | 1,098 | 8,387 | -35.487% |
| 2026-09-23 | 8.1400 | 10.1500 | 8.1400 | 9.7300 | +24.744% | 555 | 8,090 | -37.410% |
| 2026-09-22 | 8.0800 | 8.5000 | 7.3500 | 7.8000 | +7.143% | 489 | 7,875 | -21.923% |
| 2026-09-21 | 7.9900 | 8.4900 | 7.0600 | 7.2800 | -15.349% | 449 | 7,720 | -16.346% |
| 2026-09-18 | 8.7500 | 9.2500 | 8.3300 | 8.6000 | -9.948% | 335 | 7,645 | -29.186% |
| 2026-09-17 | 9.5000 | 10.2500 | 9.2500 | 9.5500 | -19.409% | 422 | 7,585 | -36.230% |
| 2026-09-16 | 11.0500 | 12.4000 | 10.8000 | 11.8500 | +5.146% | 656 | 7,184 | -48.608% |
| 2026-09-15 | 9.6700 | 11.4000 | 9.4000 | 11.2700 | +20.535% | 479 | 6,887 | -45.963% |
| 2026-09-14 | 9.4000 | 9.8800 | 8.6700 | 9.3500 | +13.333% | 807 | 6,258 | -34.866% |
| 2026-09-11 | 8.6000 | 8.9500 | 8.1900 | 8.2500 | -20.290% | 555 | 5,783 | -26.182% |
| 2026-09-10 | 10.6500 | 11.0000 | 9.6500 | 10.3500 | +2.273% | 184 | 5,735 | -41.159% |
| 2026-09-09 | 10.0000 | 10.7100 | 9.9500 | 10.1200 | +14.350% | 570 | 5,497 | -39.822% |
| 2026-09-08 | 9.0000 | 9.3500 | 8.5700 | 8.8500 | +4.118% | 97 | 5,484 | -31.186% |
| 2026-09-04 | 8.0500 | 9.0000 | 8.0500 | 8.5000 | +3.659% | 333 | 5,440 | -28.353% |
| 2026-09-03 | 8.7500 | 8.8000 | 8.0000 | 8.2000 | -11.351% | 338 | 5,361 | -25.732% |
| 2026-09-02 | 9.5500 | 9.5500 | 8.9000 | 9.2500 | -3.646% | 914 | 5,036 | -34.162% |
| 2026-09-01 | 9.1000 | 10.0000 | 9.1000 | 9.6000 | +20.755% | 876 | 5,099 | -36.563% |
| 2026-08-31 | 7.3000 | 8.6500 | 7.1500 | 7.9500 | +15.217% | 586 | 4,903 | -23.396% |
| 2026-08-28 | 8.4300 | 8.5500 | 6.6500 | 6.9000 | -24.918% | 947 | 4,743 | -11.739% |
| 2026-08-27 | 8.4900 | 9.4200 | 8.4900 | 9.1900 | +10.723% | 147 | 4,684 | -33.732% |
| 2026-08-26 | 8.5000 | 8.7100 | 8.1900 | 8.3000 | +0.606% | 114 | 4,668 | -26.627% |
| 2026-08-25 | 8.0000 | 8.5000 | 8.0000 | 8.2500 | +1.852% | 266 | 4,680 | -26.182% |
| 2026-08-24 | 8.4000 | 8.4500 | 7.8500 | 8.1000 | -10.989% | 349 | 4,442 | -24.815% |
| 2026-08-21 | 9.2600 | 9.5000 | 8.4600 | 9.1000 | +1.111% | 223 | 4,389 | -33.077% |
| 2026-08-20 | 8.2500 | 9.0000 | 7.8500 | 9.0000 | +19.681% | 269 | 4,358 | -32.333% |
| 2026-08-19 | 8.5800 | 8.8000 | 7.3500 | 7.5200 | -14.253% | 83 | 4,330 | -19.016% |
| 2026-08-18 | 8.4800 | 9.0500 | 8.1500 | 8.7700 | +6.303% | 201 | 4,332 | -30.559% |
| 2026-08-17 | 7.3500 | 9.0000 | 7.3500 | 8.2500 | +3.125% | 628 | 3,975 | -26.182% |
| 2026-08-14 | 7.8000 | 8.0000 | 7.5800 | 8.0000 | +1.911% | 529 | 4,073 | -23.875% |
| 2026-08-13 | 7.1800 | 7.9000 | 7.1500 | 7.8500 | +4.667% | 145 | 4,093 | -22.420% |
| 2026-08-12 | 6.5000 | 7.5000 | 6.5000 | 7.5000 | +13.636% | 221 | 3,954 | -18.800% |
| 2026-08-11 | 5.7000 | 6.7100 | 5.7000 | 6.6000 | +12.821% | 238 | 3,913 | -7.727% |
| 2026-08-10 | 6.2500 | 6.3300 | 5.7000 | 5.8500 | -11.364% | 278 | 3,870 | +4.103% |
| 2026-08-07 | 6.5300 | 6.6600 | 6.0000 | 6.6000 | -9.589% | 263 | 3,991 | -7.727% |
| 2026-08-06 | 7.0000 | 7.4300 | 7.0000 | 7.3000 | -3.311% | 74 | 3,948 | -16.575% |
| 2026-08-05 | 6.0700 | 7.6700 | 6.0700 | 7.5500 | +9.420% | 247 | 3,920 | -19.338% |
| 2026-08-04 | 7.0000 | 7.0000 | 6.2000 | 6.9000 | +21.053% | 234 | 3,876 | -11.739% |
| 2026-08-03 | 6.4000 | 6.6500 | 5.2000 | 5.7000 | -24.000% | 466 | 3,953 | +6.842% |
| 2026-07-31 | 10.5000 | 10.5000 | 7.4500 | 7.5000 | -64.706% | 1,453 | 3,669 | -18.800% |
| 2026-07-30 | 21.0000 | 21.2500 | 19.7000 | 21.2500 | -16.339% | 230 | 3,817 | -71.341% |
| 2026-07-29 | 24.3000 | 25.4000 | 23.5000 | 25.4000 | +11.208% | 10 | 3,811 | -76.024% |
| 2026-07-28 | 21.9900 | 23.6800 | 21.9900 | 22.8400 | +2.376% | 129 | 3,759 | -73.336% |
| 2026-07-27 | 21.1000 | 22.3100 | 21.0000 | 22.3100 | -1.283% | 564 | 3,784 | -72.703% |
| 2026-07-24 | 23.0000 | 23.0000 | 21.4500 | 22.6000 | +0.579% | 84 | 3,823 | -73.053% |
| 2026-07-23 | 22.4300 | 22.9500 | 22.1500 | 22.4700 | +27.309% | 174 | 3,697 | -72.897% |
| 2026-07-22 | 17.9800 | 18.0000 | 17.5000 | 17.6500 | +6.970% | 31 | 3,682 | -65.496% |
| 2026-07-21 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +3.383% | 5 | 3,682 | -63.091% |
| 2026-07-20 | 16.5500 | 16.5500 | 15.6500 | 15.9600 | -9.060% | 18 | 3,682 | -61.842% |
| 2026-07-17 | 18.1000 | 18.1000 | 17.1500 | 17.5500 | +14.856% | 57 | 3,675 | -65.299% |
| 2026-07-16 | 14.6000 | 15.5000 | 14.4200 | 15.2800 | +1.192% | 5 | 3,676 | -60.144% |
| 2026-07-15 | 16.5000 | 16.5000 | 14.5700 | 15.1000 | -13.566% | 30 | 3,679 | -59.669% |
| 2026-07-14 | 18.3900 | 18.3900 | 17.4700 | 17.4700 | -2.402% | 3 | 3,680 | -65.140% |
| 2026-07-13 | 17.8000 | 18.0000 | 17.4500 | 17.9000 | -4.021% | 50 | 3,666 | -65.978% |
| 2026-07-10 | 18.6000 | 18.6500 | 18.4000 | 18.6500 | +3.900% | 20 | 3,667 | -67.346% |
| 2026-07-09 | 20.3000 | 20.3000 | 17.9500 | 17.9500 | -8.418% | 18 | 3,667 | -66.072% |
| 2026-07-08 | 19.5800 | 19.9000 | 19.5800 | 19.6000 | +6.812% | 9 | 3,663 | -68.929% |
| 2026-07-07 | 19.2500 | 19.5000 | 18.3500 | 18.3500 | -2.394% | 23 | 3,656 | -66.812% |
| 2026-07-06 | 20.1300 | 20.1300 | 18.5500 | 18.8000 | -2.338% | 52 | 3,645 | -67.606% |
| 2026-07-02 | 19.7500 | 19.7500 | 18.5600 | 19.2500 | -2.925% | 32 | 3,653 | -68.364% |
| 2026-07-01 | 20.4500 | 20.5000 | 19.1300 | 19.8300 | -6.462% | 53 | 3,617 | -69.289% |
| 2026-06-30 | 20.1500 | 21.3500 | 20.1500 | 21.2000 | +3.314% | 23 | 3,616 | -71.274% |
| 2026-06-29 | 20.7700 | 20.8000 | 18.5700 | 20.5200 | -19.844% | 17 | 3,624 | -70.322% |
| 2026-06-26 | 25.1500 | 25.6000 | 24.9000 | 25.6000 | -1.727% | 6 | 3,624 | -76.211% |
| 2026-06-25 | 26.7100 | 26.7100 | 25.8500 | 26.0500 | +14.657% | 14 | 3,614 | -76.622% |
| 2026-06-24 | 22.1500 | 22.7200 | 21.0900 | 22.7200 | -1.645% | 4 | 3,614 | -73.195% |
| 2026-06-23 | 23.8000 | 23.8000 | 22.6500 | 23.1000 | -4.269% | 20 | 3,599 | -73.636% |
| 2026-06-22 | 21.0400 | 24.4700 | 21.0400 | 24.1300 | +23.112% | 64 | 3,623 | -74.762% |
| 2026-06-18 | 21.0700 | 21.0700 | 18.8200 | 19.6000 | -11.712% | 570 | 3,498 | -68.929% |
| 2026-06-17 | 20.3500 | 22.2000 | 20.3500 | 22.2000 | +22.314% | 8 | 3,496 | -72.568% |
| 2026-06-16 | 17.6900 | 18.1500 | 17.6900 | 18.1500 | -18.610% | 11 | 3,490 | -66.446% |
| 2026-06-12 | 23.0300 | 23.2500 | 22.3000 | 22.3000 | +7.470% | 8 | 3,489 | -72.691% |
| 2026-06-11 | 22.5400 | 23.1000 | 20.7500 | 20.7500 | -7.778% | 37 | 3,464 | -70.651% |
| 2026-06-10 | 21.3500 | 22.5000 | 21.2100 | 22.5000 | +11.111% | 64 | 3,478 | -72.933% |
| 2026-06-09 | 20.5000 | 21.1900 | 19.8500 | 20.2500 | +1.912% | 64 | 3,437 | -69.926% |
| 2026-06-08 | 19.0000 | 20.0000 | 18.8500 | 19.8700 | +3.274% | 34 | 3,410 | -69.351% |
| 2026-06-05 | 16.8200 | 19.2400 | 16.7400 | 19.2400 | +17.317% | 31 | 3,404 | -68.347% |
| 2026-06-04 | 16.7600 | 16.7600 | 16.3700 | 16.4000 | -9.192% | 3 | 3,402 | -62.866% |
| 2026-06-03 | 16.3000 | 18.5000 | 16.3000 | 18.0600 | +18.816% | 95 | 3,461 | -66.279% |
| 2026-06-02 | 16.1500 | 16.3300 | 14.6000 | 15.2000 | +8.961% | 209 | 3,447 | -59.934% |
| 2026-06-01 | 13.4500 | 14.2500 | 13.4500 | 13.9500 | +16.736% | 131 | 3,407 | -56.344% |
| 2026-05-29 | 11.5500 | 11.9500 | 11.3000 | 11.9500 | +6.887% | 75 | 3,348 | -49.038% |
| 2026-05-28 | 11.9000 | 12.0900 | 11.1700 | 11.1800 | -6.050% | 45 | 3,334 | -45.528% |
| 2026-05-27 | 12.5700 | 12.5700 | 11.7900 | 11.9000 | -8.462% | 16 | 3,330 | -48.824% |
| 2026-05-26 | 12.4000 | 13.3500 | 12.3500 | 13.0000 | +3.257% | 30 | 3,321 | -53.154% |
| 2026-05-22 | 12.3200 | 12.5900 | 12.3200 | 12.5900 | +3.536% | 4 | 3,319 | -51.628% |
| 2026-05-21 | 12.1500 | 12.3000 | 12.0500 | 12.1600 | -8.571% | 337 | 3,077 | -49.918% |
| 2026-05-20 | 13.5000 | 13.5000 | 13.1500 | 13.3000 | -13.129% | 124 | 2,983 | -54.211% |
| 2026-05-19 | 14.6500 | 15.3100 | 14.6500 | 15.3100 | +15.547% | 5 | 2,982 | -60.222% |
| 2026-05-18 | 12.6000 | 13.6000 | 12.6000 | 13.2500 | -4.263% | 149 | 2,891 | -54.038% |
| 2026-05-15 | 14.0000 | 14.1800 | 13.7500 | 13.8400 | +5.649% | 270 | 2,677 | -55.997% |
| 2026-05-14 | 12.9000 | 13.1500 | 12.6500 | 13.1000 | +3.150% | 40 | 2,647 | -53.511% |
| 2026-05-13 | 13.9100 | 13.9100 | 12.5000 | 12.7000 | -6.960% | 248 | 2,533 | -52.047% |
| 2026-05-12 | 13.3500 | 13.8500 | 13.3000 | 13.6500 | +9.200% | 26 | 2,533 | -55.385% |
| 2026-05-11 | 11.9500 | 12.5800 | 11.8500 | 12.5000 | +5.932% | 451 | 2,169 | -51.280% |
| 2026-05-08 | 12.1500 | 12.3500 | 11.8000 | 11.8000 | -3.120% | 98 | 2,122 | -48.390% |
| 2026-05-07 | 11.9500 | 12.1800 | 11.9500 | 12.1800 | +7.313% | 9 | 2,117 | -50.000% |
| 2026-05-06 | 11.2000 | 11.3500 | 11.0500 | 11.3500 | -5.417% | 116 | 2,213 | -46.344% |
| 2026-05-05 | 11.4900 | 12.2700 | 11.2500 | 12.0000 | -6.615% | 48 | 2,207 | -49.250% |
| 2026-05-04 | 12.7400 | 13.1000 | 11.8500 | 12.8500 | -4.815% | 58 | 2,217 | -52.607% |
| 2026-05-01 | 14.5000 | 14.6500 | 13.2500 | 13.5000 | -7.534% | 24 | 2,215 | -54.889% |
| 2026-04-30 | 13.2500 | 16.0000 | 13.2500 | 14.6000 | -8.464% | 389 | 1,929 | -58.288% |
| 2026-04-29 | 16.0200 | 16.3800 | 15.2500 | 15.9500 | -5.900% | 549 | 1,832 | -61.818% |
| 2026-04-28 | 17.1200 | 17.1200 | 16.7500 | 16.9500 | +0.833% | 29 | 1,817 | -64.071% |
| 2026-04-27 | 16.8000 | 16.9000 | 16.4500 | 16.8100 | +5.062% | 210 | 1,734 | -63.772% |
| 2026-04-24 | 17.2000 | 17.3700 | 16.0000 | 16.0000 | -13.514% | 105 | 1,666 | -61.938% |
| 2026-04-23 | 18.2500 | 18.6000 | 17.6500 | 18.5000 | +0.271% | 12 | 1,666 | -67.081% |
| 2026-04-22 | 18.6500 | 18.7500 | 18.4500 | 18.4500 | -5.385% | 13 | 1,660 | -66.992% |
| 2026-04-21 | 18.9500 | 19.5000 | 18.9500 | 19.5000 | -6.699% | 12 | 1,671 | -68.769% |
| 2026-04-20 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +5.131% | 1 | 1,672 | -70.861% |
| 2026-04-17 | 18.7000 | 19.9000 | 18.6300 | 19.8800 | -2.787% | 23 | 1,676 | -69.366% |
| 2026-04-16 | 21.4700 | 21.4700 | 20.4500 | 20.4500 | -3.538% | 4 | 1,678 | -70.220% |
| 2026-04-15 | 20.8400 | 21.5300 | 20.8400 | 21.2000 | +1.923% | 17 | 1,681 | -71.274% |
| 2026-04-14 | 21.9000 | 21.9000 | 20.0500 | 20.8000 | -16.298% | 20 | 1,672 | -70.721% |
| 2026-04-13 | 24.8500 | 24.8900 | 24.8500 | 24.8500 | -2.358% | 104 | 1,570 | -75.493% |
| 2026-04-10 | 25.6800 | 25.6800 | 25.4500 | 25.4500 | -9.334% | 12 | 1,570 | -76.071% |
| 2026-04-09 | 29.9000 | 29.9000 | 27.9400 | 28.0700 | -12.691% | 70 | 1,559 | -78.304% |
| 2026-04-08 | 32.3900 | 32.3900 | 32.1500 | 32.1500 | -22.305% | 50 | 1,517 | -81.058% |
| 2026-03-31 | 41.3800 | 41.3800 | 41.3800 | 41.3800 | -9.749% | 48 | 1,551 | -85.283% |
| 2026-03-30 | 45.8000 | 45.8500 | 45.7200 | 45.8500 | -0.715% | 56 | 1,503 | -86.718% |
| 2026-03-27 | 46.1800 | 46.1800 | 46.1800 | 46.1800 | +12.497% | 2 | 1,539 | -86.812% |
| 2026-03-26 | 41.0000 | 41.0500 | 41.0000 | 41.0500 | +3.740% | 7 | 1,537 | -85.164% |
| 2026-03-25 | 39.5700 | 39.5700 | 39.5700 | 39.5700 | -9.863% | 2 | 1,530 | -84.610% |
| 2026-03-20 | 43.1500 | 43.9000 | 43.1000 | 43.9000 | +5.605% | 30 | 1,528 | -86.128% |
| 2026-03-19 | 41.5700 | 41.5700 | 41.5700 | 41.5700 | +6.372% | 8 | 1,548 | -85.350% |
| 2026-03-18 | 39.0800 | 39.0800 | 39.0800 | 39.0800 | -0.357% | 1 | 1,540 | -84.417% |
| 2026-03-16 | 40.0000 | 40.0000 | 39.1100 | 39.2200 | -8.493% | 36 | 1,541 | -84.472% |
| 2026-03-13 | 42.8600 | 42.8600 | 42.8600 | 42.8600 | +2.659% | 5 | 1,546 | -85.791% |
| 2026-03-12 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | -0.666% | 1 | 1,541 | -85.413% |
| 2026-03-09 | 42.0300 | 42.0300 | 42.0300 | 42.0300 | +11.931% | 4 | 1,541 | -85.510% |
| 2026-03-04 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | -13.379% | 3 | 1,537 | -83.782% |
| 2026-03-03 | 44.1100 | 44.1300 | 43.3500 | 43.3500 | +1.049% | 94 | 1,537 | -85.952% |
| 2026-03-02 | 43.7500 | 43.7500 | 42.1000 | 42.9000 | -5.776% | 83 | 1,458 | -85.804% |
| 2026-02-23 | 45.5300 | 45.5300 | 45.5300 | 45.5300 | +9.185% | 1 | 1,399 | -86.624% |
| 2026-02-20 | 44.2000 | 44.2000 | 41.7000 | 41.7000 | -13.252% | 15 | 1,399 | -85.396% |
| 2026-02-17 | 49.1500 | 49.1500 | 48.0700 | 48.0700 | +6.350% | 23 | 1,389 | -87.331% |
| 2026-02-11 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | +7.491% | 3 | 1,389 | -86.527% |
| 2026-02-09 | 41.9000 | 42.2000 | 41.9000 | 42.0500 | -1.867% | 80 | 1,389 | -85.517% |
| 2026-02-06 | 43.6000 | 43.6000 | 42.8500 | 42.8500 | +21.526% | 17 | 1,366 | -85.788% |
| 2026-02-05 | 35.3500 | 35.4000 | 35.2600 | 35.2600 | +15.417% | 51 | 1,356 | -82.728% |
| 2026-02-04 | 29.4700 | 30.5500 | 28.5300 | 30.5500 | +7.381% | 135 | 1,388 | -80.065% |
| 2026-02-03 | 28.1500 | 28.6000 | 28.0500 | 28.4500 | +15.276% | 159 | 1,424 | -78.594% |
| 2026-02-02 | 24.9400 | 25.2300 | 24.6800 | 24.6800 | -7.566% | 15 | 1,289 | -75.324% |
| 2026-01-30 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -2.198% | 10 | 1,281 | -77.191% |
| 2026-01-29 | 27.0600 | 27.3000 | 27.0600 | 27.3000 | +6.019% | 122 | 1,271 | -77.692% |
| 2026-01-28 | 24.2700 | 25.7500 | 24.2700 | 25.7500 | -3.882% | 59 | 1,151 | -76.350% |
| 2026-01-23 | 26.6500 | 26.7900 | 26.3300 | 26.7900 | -5.269% | 1,006 | 1,107 | -77.268% |
| 2026-01-22 | 28.2800 | 28.2800 | 28.2800 | 28.2800 | -12.446% | 1 | 110 | -78.465% |
| 2026-01-21 | 30.1800 | 32.4000 | 30.1800 | 32.3000 | +7.667% | 33 | 109 | -81.146% |
| 2026-01-20 | 28.9000 | 30.0000 | 28.8500 | 30.0000 | +11.940% | 45 | 89 | -79.700% |
| 2026-01-16 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -4.863% | 2 | 42 | -77.276% |
| 2026-01-14 | 28.1700 | 28.1700 | 28.1700 | 28.1700 | +12.680% | 2 | 42 | -78.381% |
| 2026-01-13 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 0.000% | 40 | 40 | -75.640% |