Dark

AMZN20261120P240
AMZN Nov 20 2026 240.00 Put (AMZN261120P00240000)
option OPRA

EOD

Aug 20, 2026

9.00+19.681%(+1.48)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.2500	9.0000	7.8500	9.0000	+19.681%	269	4,389	0.000%
2026-08-19	8.5800	8.8000	7.3500	7.5200	-14.253%	83	4,358	+19.681%
2026-08-18	8.4800	9.0500	8.1500	8.7700	+6.303%	201	4,330	+2.623%
2026-08-17	7.3500	9.0000	7.3500	8.2500	+3.125%	628	4,332	+9.091%
2026-08-14	7.8000	8.0000	7.5800	8.0000	+1.911%	529	3,975	+12.500%
2026-08-13	7.1800	7.9000	7.1500	7.8500	+4.667%	145	4,093	+14.650%
2026-08-12	6.5000	7.5000	6.5000	7.5000	+13.636%	221	4,093	+20.000%
2026-08-11	5.7000	6.7100	5.7000	6.6000	+12.821%	238	3,954	+36.364%
2026-08-10	6.2500	6.3300	5.7000	5.8500	-11.364%	278	3,913	+53.846%
2026-08-07	6.5300	6.6600	6.0000	6.6000	-9.589%	263	3,870	+36.364%
2026-08-06	7.0000	7.4300	7.0000	7.3000	-3.311%	74	3,991	+23.288%
2026-08-05	6.0700	7.6700	6.0700	7.5500	+9.420%	247	3,948	+19.205%
2026-08-04	7.0000	7.0000	6.2000	6.9000	+21.053%	234	3,920	+30.435%
2026-08-03	6.4000	6.6500	5.2000	5.7000	-24.000%	466	3,876	+57.895%
2026-07-31	10.5000	10.5000	7.4500	7.5000	-64.706%	1,453	3,953	+20.000%
2026-07-30	21.0000	21.2500	19.7000	21.2500	-16.339%	230	3,669	-57.647%
2026-07-29	24.3000	25.4000	23.5000	25.4000	+11.208%	10	3,817	-64.567%
2026-07-28	21.9900	23.6800	21.9900	22.8400	+2.376%	129	3,811	-60.595%
2026-07-27	21.1000	22.3100	21.0000	22.3100	-1.283%	564	3,759	-59.659%
2026-07-24	23.0000	23.0000	21.4500	22.6000	+0.579%	84	3,784	-60.177%
2026-07-23	22.4300	22.9500	22.1500	22.4700	+27.309%	174	3,823	-59.947%
2026-07-22	17.9800	18.0000	17.5000	17.6500	+6.970%	31	3,697	-49.008%
2026-07-21	16.5000	16.5000	16.5000	16.5000	+3.383%	5	3,682	-45.455%
2026-07-20	16.5500	16.5500	15.6500	15.9600	-9.060%	18	3,682	-43.609%
2026-07-17	18.1000	18.1000	17.1500	17.5500	+14.856%	57	3,682	-48.718%
2026-07-16	14.6000	15.5000	14.4200	15.2800	+1.192%	5	3,675	-41.099%
2026-07-15	16.5000	16.5000	14.5700	15.1000	-13.566%	30	3,676	-40.397%
2026-07-14	18.3900	18.3900	17.4700	17.4700	-2.402%	3	3,679	-48.483%
2026-07-13	17.8000	18.0000	17.4500	17.9000	-4.021%	50	3,680	-49.721%
2026-07-10	18.6000	18.6500	18.4000	18.6500	+3.900%	20	3,666	-51.743%
2026-07-09	20.3000	20.3000	17.9500	17.9500	-8.418%	18	3,667	-49.861%
2026-07-08	19.5800	19.9000	19.5800	19.6000	+6.812%	9	3,667	-54.082%
2026-07-07	19.2500	19.5000	18.3500	18.3500	-2.394%	23	3,663	-50.954%
2026-07-06	20.1300	20.1300	18.5500	18.8000	-2.338%	52	3,656	-52.128%
2026-07-02	19.7500	19.7500	18.5600	19.2500	-2.925%	32	3,653	-53.247%
2026-07-01	20.4500	20.5000	19.1300	19.8300	-6.462%	53	3,653	-54.614%
2026-06-30	20.1500	21.3500	20.1500	21.2000	+3.314%	23	3,617	-57.547%
2026-06-29	20.7700	20.8000	18.5700	20.5200	-19.844%	17	3,616	-56.140%
2026-06-26	25.1500	25.6000	24.9000	25.6000	-1.727%	6	3,624	-64.844%
2026-06-25	26.7100	26.7100	25.8500	26.0500	+14.657%	14	3,624	-65.451%
2026-06-24	22.1500	22.7200	21.0900	22.7200	-1.645%	4	3,614	-60.387%
2026-06-23	23.8000	23.8000	22.6500	23.1000	-4.269%	20	3,614	-61.039%
2026-06-22	21.0400	24.4700	21.0400	24.1300	+23.112%	64	3,599	-62.702%
2026-06-18	21.0700	21.0700	18.8200	19.6000	-11.712%	570	3,498	-54.082%
2026-06-17	20.3500	22.2000	20.3500	22.2000	+22.314%	8	3,498	-59.459%
2026-06-16	17.6900	18.1500	17.6900	18.1500	-18.610%	11	3,496	-50.413%
2026-06-12	23.0300	23.2500	22.3000	22.3000	+7.470%	8	3,490	-59.641%
2026-06-11	22.5400	23.1000	20.7500	20.7500	-7.778%	37	3,489	-56.627%
2026-06-10	21.3500	22.5000	21.2100	22.5000	+11.111%	64	3,464	-60.000%
2026-06-09	20.5000	21.1900	19.8500	20.2500	+1.912%	64	3,478	-55.556%
2026-06-08	19.0000	20.0000	18.8500	19.8700	+3.274%	34	3,437	-54.706%
2026-06-05	16.8200	19.2400	16.7400	19.2400	+17.317%	31	3,410	-53.222%
2026-06-04	16.7600	16.7600	16.3700	16.4000	-9.192%	3	3,404	-45.122%
2026-06-03	16.3000	18.5000	16.3000	18.0600	+18.816%	95	3,402	-50.166%
2026-06-02	16.1500	16.3300	14.6000	15.2000	+8.961%	209	3,461	-40.789%
2026-06-01	13.4500	14.2500	13.4500	13.9500	+16.736%	131	3,447	-35.484%
2026-05-29	11.5500	11.9500	11.3000	11.9500	+6.887%	75	3,407	-24.686%
2026-05-28	11.9000	12.0900	11.1700	11.1800	-6.050%	45	3,348	-19.499%
2026-05-27	12.5700	12.5700	11.7900	11.9000	-8.462%	16	3,334	-24.370%
2026-05-26	12.4000	13.3500	12.3500	13.0000	+3.257%	30	3,330	-30.769%
2026-05-22	12.3200	12.5900	12.3200	12.5900	+3.536%	4	3,319	-28.515%
2026-05-21	12.1500	12.3000	12.0500	12.1600	-8.571%	337	3,077	-25.987%
2026-05-20	13.5000	13.5000	13.1500	13.3000	-13.129%	124	3,077	-32.331%
2026-05-19	14.6500	15.3100	14.6500	15.3100	+15.547%	5	2,891	-41.215%
2026-05-18	12.6000	13.6000	12.6000	13.2500	-4.263%	149	2,891	-32.075%
2026-05-15	14.0000	14.1800	13.7500	13.8400	+5.649%	270	2,891	-34.971%
2026-05-14	12.9000	13.1500	12.6500	13.1000	+3.150%	40	2,677	-31.298%
2026-05-13	13.9100	13.9100	12.5000	12.7000	-6.960%	248	2,533	-29.134%
2026-05-12	13.3500	13.8500	13.3000	13.6500	+9.200%	26	2,533	-34.066%
2026-05-11	11.9500	12.5800	11.8500	12.5000	+5.932%	451	2,533	-28.000%
2026-05-08	12.1500	12.3500	11.8000	11.8000	-3.120%	98	2,169	-23.729%
2026-05-07	11.9500	12.1800	11.9500	12.1800	+7.313%	9	2,122	-26.108%
2026-05-06	11.2000	11.3500	11.0500	11.3500	-5.417%	116	2,117	-20.705%
2026-05-05	11.4900	12.2700	11.2500	12.0000	-6.615%	48	2,213	-25.000%
2026-05-04	12.7400	13.1000	11.8500	12.8500	-4.815%	58	2,207	-29.961%
2026-05-01	14.5000	14.6500	13.2500	13.5000	-7.534%	24	2,215	-33.333%
2026-04-30	13.2500	16.0000	13.2500	14.6000	-8.464%	389	2,215	-38.356%
2026-04-29	16.0200	16.3800	15.2500	15.9500	-5.900%	549	1,929	-43.574%
2026-04-28	17.1200	17.1200	16.7500	16.9500	+0.833%	29	1,832	-46.903%
2026-04-27	16.8000	16.9000	16.4500	16.8100	+5.062%	210	1,817	-46.460%
2026-04-24	17.2000	17.3700	16.0000	16.0000	-13.514%	105	1,734	-43.750%
2026-04-23	18.2500	18.6000	17.6500	18.5000	+0.271%	12	1,666	-51.351%
2026-04-22	18.6500	18.7500	18.4500	18.4500	-5.385%	13	1,666	-51.220%
2026-04-21	18.9500	19.5000	18.9500	19.5000	-6.699%	12	1,671	-53.846%
2026-04-20	20.9000	20.9000	20.9000	20.9000	+5.131%	1	1,671	-56.938%
2026-04-17	18.7000	19.9000	18.6300	19.8800	-2.787%	23	1,672	-54.728%
2026-04-16	21.4700	21.4700	20.4500	20.4500	-3.538%	4	1,676	-55.990%
2026-04-15	20.8400	21.5300	20.8400	21.2000	+1.923%	17	1,678	-57.547%
2026-04-14	21.9000	21.9000	20.0500	20.8000	-16.298%	20	1,681	-56.731%
2026-04-13	24.8500	24.8900	24.8500	24.8500	-2.358%	104	1,672	-63.783%
2026-04-10	25.6800	25.6800	25.4500	25.4500	-9.334%	12	1,570	-64.637%
2026-04-09	29.9000	29.9000	27.9400	28.0700	-12.691%	70	1,559	-67.937%
2026-04-08	32.3900	32.3900	32.1500	32.1500	-22.305%	50	1,517	-72.006%
2026-03-31	41.3800	41.3800	41.3800	41.3800	-9.749%	48	1,551	-78.250%
2026-03-30	45.8000	45.8500	45.7200	45.8500	-0.715%	56	1,503	-80.371%
2026-03-27	46.1800	46.1800	46.1800	46.1800	+12.497%	2	1,539	-80.511%
2026-03-26	41.0000	41.0500	41.0000	41.0500	+3.740%	7	1,537	-78.076%
2026-03-25	39.5700	39.5700	39.5700	39.5700	-9.863%	2	1,530	-77.255%
2026-03-20	43.1500	43.9000	43.1000	43.9000	+5.605%	30	1,528	-79.499%
2026-03-19	41.5700	41.5700	41.5700	41.5700	+6.372%	8	1,548	-78.350%
2026-03-18	39.0800	39.0800	39.0800	39.0800	-0.357%	1	1,540	-76.970%
2026-03-16	40.0000	40.0000	39.1100	39.2200	-8.493%	36	1,541	-77.053%
2026-03-13	42.8600	42.8600	42.8600	42.8600	+2.659%	5	1,546	-79.001%
2026-03-12	41.7500	41.7500	41.7500	41.7500	-0.666%	1	1,541	-78.443%
2026-03-09	42.0300	42.0300	42.0300	42.0300	+11.931%	4	1,541	-78.587%
2026-03-04	37.5500	37.5500	37.5500	37.5500	-13.379%	3	1,537	-76.032%
2026-03-03	44.1100	44.1300	43.3500	43.3500	+1.049%	94	1,537	-79.239%
2026-03-02	43.7500	43.7500	42.1000	42.9000	-5.776%	83	1,458	-79.021%
2026-02-23	45.5300	45.5300	45.5300	45.5300	+9.185%	1	1,399	-80.233%
2026-02-20	44.2000	44.2000	41.7000	41.7000	-13.252%	15	1,399	-78.417%
2026-02-17	49.1500	49.1500	48.0700	48.0700	+6.350%	23	1,389	-81.277%
2026-02-11	45.2000	45.2000	45.2000	45.2000	+7.491%	3	1,389	-80.088%
2026-02-09	41.9000	42.2000	41.9000	42.0500	-1.867%	80	1,389	-78.597%
2026-02-06	43.6000	43.6000	42.8500	42.8500	+21.526%	17	1,366	-78.996%
2026-02-05	35.3500	35.4000	35.2600	35.2600	+15.417%	51	1,356	-74.475%
2026-02-04	29.4700	30.5500	28.5300	30.5500	+7.381%	135	1,388	-70.540%
2026-02-03	28.1500	28.6000	28.0500	28.4500	+15.276%	159	1,424	-68.366%
2026-02-02	24.9400	25.2300	24.6800	24.6800	-7.566%	15	1,289	-63.533%
2026-01-30	26.7000	26.7000	26.7000	26.7000	-2.198%	10	1,281	-66.292%
2026-01-29	27.0600	27.3000	27.0600	27.3000	+6.019%	122	1,271	-67.033%
2026-01-28	24.2700	25.7500	24.2700	25.7500	-3.882%	59	1,151	-65.049%
2026-01-23	26.6500	26.7900	26.3300	26.7900	-5.269%	1,006	1,107	-66.405%
2026-01-22	28.2800	28.2800	28.2800	28.2800	-12.446%	1	110	-68.175%
2026-01-21	30.1800	32.4000	30.1800	32.3000	+7.667%	33	109	-72.136%
2026-01-20	28.9000	30.0000	28.8500	30.0000	+11.940%	45	89	-70.000%
2026-01-16	26.8000	26.8000	26.8000	26.8000	-4.863%	2	42	-66.418%
2026-01-14	28.1700	28.1700	28.1700	28.1700	+12.680%	2	42	-68.051%
2026-01-13	25.0000	25.0000	25.0000	25.0000	0.000%	40	40	-64.000%