Dark

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

EOD

Jul 2, 2026

19.25-2.925%(-0.58)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	19.7500	19.7500	18.5600	19.2500	-2.925%	32	3,653	0.000%
2026-07-01	20.4500	20.5000	19.1300	19.8300	-6.462%	53	3,653	-2.925%
2026-06-30	20.1500	21.3500	20.1500	21.2000	+3.314%	23	3,617	-9.198%
2026-06-29	20.7700	20.8000	18.5700	20.5200	-19.844%	17	3,616	-6.189%
2026-06-26	25.1500	25.6000	24.9000	25.6000	-1.727%	6	3,624	-24.805%
2026-06-25	26.7100	26.7100	25.8500	26.0500	+14.657%	14	3,624	-26.104%
2026-06-24	22.1500	22.7200	21.0900	22.7200	-1.645%	4	3,614	-15.273%
2026-06-23	23.8000	23.8000	22.6500	23.1000	-4.269%	20	3,614	-16.667%
2026-06-22	21.0400	24.4700	21.0400	24.1300	+23.112%	64	3,599	-20.224%
2026-06-18	21.0700	21.0700	18.8200	19.6000	-11.712%	570	3,498	-1.786%
2026-06-17	20.3500	22.2000	20.3500	22.2000	+22.314%	8	3,498	-13.288%
2026-06-16	17.6900	18.1500	17.6900	18.1500	-18.610%	11	3,496	+6.061%
2026-06-12	23.0300	23.2500	22.3000	22.3000	+7.470%	8	3,490	-13.677%
2026-06-11	22.5400	23.1000	20.7500	20.7500	-7.778%	37	3,489	-7.229%
2026-06-10	21.3500	22.5000	21.2100	22.5000	+11.111%	64	3,464	-14.444%
2026-06-09	20.5000	21.1900	19.8500	20.2500	+1.912%	64	3,478	-4.938%
2026-06-08	19.0000	20.0000	18.8500	19.8700	+3.274%	34	3,437	-3.120%
2026-06-05	16.8200	19.2400	16.7400	19.2400	+17.317%	31	3,410	+0.052%
2026-06-04	16.7600	16.7600	16.3700	16.4000	-9.192%	3	3,404	+17.378%
2026-06-03	16.3000	18.5000	16.3000	18.0600	+18.816%	95	3,402	+6.589%
2026-06-02	16.1500	16.3300	14.6000	15.2000	+8.961%	209	3,461	+26.645%
2026-06-01	13.4500	14.2500	13.4500	13.9500	+16.736%	131	3,447	+37.993%
2026-05-29	11.5500	11.9500	11.3000	11.9500	+6.887%	75	3,407	+61.088%
2026-05-28	11.9000	12.0900	11.1700	11.1800	-6.050%	45	3,348	+72.182%
2026-05-27	12.5700	12.5700	11.7900	11.9000	-8.462%	16	3,334	+61.765%
2026-05-26	12.4000	13.3500	12.3500	13.0000	+3.257%	30	3,330	+48.077%
2026-05-22	12.3200	12.5900	12.3200	12.5900	+3.536%	4	3,319	+52.899%
2026-05-21	12.1500	12.3000	12.0500	12.1600	-8.571%	337	3,077	+58.306%
2026-05-20	13.5000	13.5000	13.1500	13.3000	-13.129%	124	3,077	+44.737%
2026-05-19	14.6500	15.3100	14.6500	15.3100	+15.547%	5	2,891	+25.735%
2026-05-18	12.6000	13.6000	12.6000	13.2500	-4.263%	149	2,891	+45.283%
2026-05-15	14.0000	14.1800	13.7500	13.8400	+5.649%	270	2,891	+39.090%
2026-05-14	12.9000	13.1500	12.6500	13.1000	+3.150%	40	2,677	+46.947%
2026-05-13	13.9100	13.9100	12.5000	12.7000	-6.960%	248	2,533	+51.575%
2026-05-12	13.3500	13.8500	13.3000	13.6500	+9.200%	26	2,533	+41.026%
2026-05-11	11.9500	12.5800	11.8500	12.5000	+5.932%	451	2,533	+54.000%
2026-05-08	12.1500	12.3500	11.8000	11.8000	-3.120%	98	2,169	+63.136%
2026-05-07	11.9500	12.1800	11.9500	12.1800	+7.313%	9	2,122	+58.046%
2026-05-06	11.2000	11.3500	11.0500	11.3500	-5.417%	116	2,117	+69.604%
2026-05-05	11.4900	12.2700	11.2500	12.0000	-6.615%	48	2,213	+60.417%
2026-05-04	12.7400	13.1000	11.8500	12.8500	-4.815%	58	2,207	+49.805%
2026-05-01	14.5000	14.6500	13.2500	13.5000	-7.534%	24	2,215	+42.593%
2026-04-30	13.2500	16.0000	13.2500	14.6000	-8.464%	389	2,215	+31.849%
2026-04-29	16.0200	16.3800	15.2500	15.9500	-5.900%	549	1,929	+20.690%
2026-04-28	17.1200	17.1200	16.7500	16.9500	+0.833%	29	1,832	+13.569%
2026-04-27	16.8000	16.9000	16.4500	16.8100	+5.062%	210	1,817	+14.515%
2026-04-24	17.2000	17.3700	16.0000	16.0000	-13.514%	105	1,734	+20.313%
2026-04-23	18.2500	18.6000	17.6500	18.5000	+0.271%	12	1,666	+4.054%
2026-04-22	18.6500	18.7500	18.4500	18.4500	-5.385%	13	1,666	+4.336%
2026-04-21	18.9500	19.5000	18.9500	19.5000	-6.699%	12	1,671	-1.282%
2026-04-20	20.9000	20.9000	20.9000	20.9000	+5.131%	1	1,671	-7.895%
2026-04-17	18.7000	19.9000	18.6300	19.8800	-2.787%	23	1,672	-3.169%
2026-04-16	21.4700	21.4700	20.4500	20.4500	-3.538%	4	1,676	-5.868%
2026-04-15	20.8400	21.5300	20.8400	21.2000	+1.923%	17	1,678	-9.198%
2026-04-14	21.9000	21.9000	20.0500	20.8000	-16.298%	20	1,681	-7.452%
2026-04-13	24.8500	24.8900	24.8500	24.8500	-2.358%	104	1,672	-22.535%
2026-04-10	25.6800	25.6800	25.4500	25.4500	-9.334%	12	1,570	-24.361%
2026-04-09	29.9000	29.9000	27.9400	28.0700	-12.691%	70	1,559	-31.421%
2026-04-08	32.3900	32.3900	32.1500	32.1500	-22.305%	50	1,517	-40.124%
2026-03-31	41.3800	41.3800	41.3800	41.3800	-9.749%	48	1,551	-53.480%
2026-03-30	45.8000	45.8500	45.7200	45.8500	-0.715%	56	1,503	-58.015%
2026-03-27	46.1800	46.1800	46.1800	46.1800	+12.497%	2	1,539	-58.315%
2026-03-26	41.0000	41.0500	41.0000	41.0500	+3.740%	7	1,537	-53.106%
2026-03-25	39.5700	39.5700	39.5700	39.5700	-9.863%	2	1,530	-51.352%
2026-03-20	43.1500	43.9000	43.1000	43.9000	+5.605%	30	1,528	-56.150%
2026-03-19	41.5700	41.5700	41.5700	41.5700	+6.372%	8	1,548	-53.693%
2026-03-18	39.0800	39.0800	39.0800	39.0800	-0.357%	1	1,540	-50.742%
2026-03-16	40.0000	40.0000	39.1100	39.2200	-8.493%	36	1,541	-50.918%
2026-03-13	42.8600	42.8600	42.8600	42.8600	+2.659%	5	1,546	-55.086%
2026-03-12	41.7500	41.7500	41.7500	41.7500	-0.666%	1	1,541	-53.892%
2026-03-09	42.0300	42.0300	42.0300	42.0300	+11.931%	4	1,541	-54.199%
2026-03-04	37.5500	37.5500	37.5500	37.5500	-13.379%	3	1,537	-48.735%
2026-03-03	44.1100	44.1300	43.3500	43.3500	+1.049%	94	1,537	-55.594%
2026-03-02	43.7500	43.7500	42.1000	42.9000	-5.776%	83	1,458	-55.128%
2026-02-23	45.5300	45.5300	45.5300	45.5300	+9.185%	1	1,399	-57.720%
2026-02-20	44.2000	44.2000	41.7000	41.7000	-13.252%	15	1,399	-53.837%
2026-02-17	49.1500	49.1500	48.0700	48.0700	+6.350%	23	1,389	-59.954%
2026-02-11	45.2000	45.2000	45.2000	45.2000	+7.491%	3	1,389	-57.412%
2026-02-09	41.9000	42.2000	41.9000	42.0500	-1.867%	80	1,389	-54.221%
2026-02-06	43.6000	43.6000	42.8500	42.8500	+21.526%	17	1,366	-55.076%
2026-02-05	35.3500	35.4000	35.2600	35.2600	+15.417%	51	1,356	-45.406%
2026-02-04	29.4700	30.5500	28.5300	30.5500	+7.381%	135	1,388	-36.989%
2026-02-03	28.1500	28.6000	28.0500	28.4500	+15.276%	159	1,424	-32.337%
2026-02-02	24.9400	25.2300	24.6800	24.6800	-7.566%	15	1,289	-22.002%
2026-01-30	26.7000	26.7000	26.7000	26.7000	-2.198%	10	1,281	-27.903%
2026-01-29	27.0600	27.3000	27.0600	27.3000	+6.019%	122	1,271	-29.487%
2026-01-28	24.2700	25.7500	24.2700	25.7500	-3.882%	59	1,151	-25.243%
2026-01-23	26.6500	26.7900	26.3300	26.7900	-5.269%	1,006	1,107	-28.145%
2026-01-22	28.2800	28.2800	28.2800	28.2800	-12.446%	1	110	-31.931%
2026-01-21	30.1800	32.4000	30.1800	32.3000	+7.667%	33	109	-40.402%
2026-01-20	28.9000	30.0000	28.8500	30.0000	+11.940%	45	89	-35.833%
2026-01-16	26.8000	26.8000	26.8000	26.8000	-4.863%	2	42	-28.172%
2026-01-14	28.1700	28.1700	28.1700	28.1700	+12.680%	2	42	-31.665%
2026-01-13	25.0000	25.0000	25.0000	25.0000	0.000%	40	40	-23.000%