AMZN261120P00245000
AMZN Nov 20 2026 245.00 Put
optionOPRA
EODOct 6, 2026
7.80USD-18.580%(-1.78)601Vol8,649OI
AMZN261120P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.4500 | 9.5000 | 7.4500 | 7.8000 | -18.580% | 601 | 8,386 | 0.000% |
| 2026-10-05 | 9.8800 | 9.8800 | 8.4000 | 9.5800 | -1.440% | 295 | 8,237 | -18.580% |
| 2026-10-02 | 9.6500 | 10.2700 | 9.3500 | 9.7200 | -13.830% | 244 | 8,205 | -19.753% |
| 2026-10-01 | 10.6200 | 12.4000 | 10.6200 | 11.2800 | -1.053% | 234 | 8,179 | -30.851% |
| 2026-09-30 | 12.3500 | 12.5000 | 10.2100 | 11.4000 | -8.800% | 293 | 8,074 | -31.579% |
| 2026-09-29 | 11.9500 | 12.6500 | 11.5400 | 12.5000 | -0.794% | 530 | 7,982 | -37.600% |
| 2026-09-28 | 12.7300 | 13.1500 | 11.8500 | 12.6000 | +14.545% | 1,451 | 7,023 | -38.095% |
| 2026-09-25 | 12.0500 | 12.3700 | 10.9500 | 11.0000 | -5.579% | 1,541 | 5,684 | -29.091% |
| 2026-09-24 | 13.2000 | 13.2200 | 11.4200 | 11.6500 | -4.273% | 289 | 5,613 | -33.047% |
| 2026-09-23 | 10.4000 | 12.4000 | 10.0300 | 12.1700 | +24.184% | 1,065 | 4,951 | -35.908% |
| 2026-09-22 | 9.8500 | 10.3500 | 8.8500 | 9.8000 | +9.497% | 241 | 4,830 | -20.408% |
| 2026-09-21 | 9.7200 | 10.3200 | 8.7500 | 8.9500 | -13.527% | 455 | 4,554 | -12.849% |
| 2026-09-18 | 10.8000 | 10.9700 | 10.1000 | 10.3500 | -10.234% | 195 | 4,531 | -24.638% |
| 2026-09-17 | 11.8500 | 12.2000 | 11.3100 | 11.5300 | -18.227% | 102 | 4,503 | -32.350% |
| 2026-09-16 | 13.2000 | 14.7100 | 13.0500 | 14.1000 | +3.448% | 327 | 4,502 | -44.681% |
| 2026-09-15 | 12.2200 | 13.6300 | 12.2200 | 13.6300 | +21.156% | 510 | 4,545 | -42.773% |
| 2026-09-14 | 11.9000 | 11.9000 | 10.4200 | 11.2500 | +12.500% | 142 | 4,475 | -30.667% |
| 2026-09-11 | 10.4300 | 10.7000 | 9.9100 | 10.0000 | -18.699% | 537 | 4,229 | -22.000% |
| 2026-09-10 | 12.7100 | 12.8500 | 11.7000 | 12.3000 | +0.408% | 65 | 4,216 | -36.585% |
| 2026-09-09 | 11.5000 | 12.7500 | 11.5000 | 12.2500 | +15.240% | 211 | 4,236 | -36.327% |
| 2026-09-08 | 10.6000 | 11.2000 | 10.3800 | 10.6300 | +5.771% | 91 | 4,214 | -26.623% |
| 2026-09-04 | 9.1000 | 10.7600 | 9.1000 | 10.0500 | +2.134% | 161 | 4,194 | -22.388% |
| 2026-09-03 | 10.5600 | 10.5900 | 9.6600 | 9.8400 | -10.789% | 442 | 4,217 | -20.732% |
| 2026-09-02 | 11.0400 | 11.2500 | 10.6700 | 11.0300 | -4.502% | 212 | 4,150 | -29.284% |
| 2026-09-01 | 11.9000 | 12.1000 | 11.0200 | 11.5500 | +17.259% | 480 | 3,946 | -32.468% |
| 2026-08-31 | 8.6500 | 10.4000 | 8.6500 | 9.8500 | +19.249% | 917 | 3,598 | -20.812% |
| 2026-08-28 | 10.2000 | 10.2000 | 8.1500 | 8.2600 | -23.163% | 443 | 3,436 | -5.569% |
| 2026-08-27 | 9.9000 | 11.3300 | 9.9000 | 10.7500 | +10.031% | 95 | 3,428 | -27.442% |
| 2026-08-26 | 9.8500 | 10.4500 | 9.7700 | 9.7700 | -0.306% | 109 | 3,377 | -20.164% |
| 2026-08-25 | 9.6000 | 10.1500 | 9.6000 | 9.8000 | -0.508% | 117 | 3,347 | -20.408% |
| 2026-08-24 | 9.7500 | 9.9200 | 9.4500 | 9.8500 | -6.280% | 269 | 3,269 | -20.812% |
| 2026-08-21 | 11.0000 | 11.3000 | 10.1500 | 10.5100 | -1.867% | 127 | 3,275 | -25.785% |
| 2026-08-20 | 9.5000 | 10.7100 | 9.5000 | 10.7100 | +17.692% | 176 | 3,202 | -27.171% |
| 2026-08-19 | 10.3700 | 10.3700 | 9.0000 | 9.1000 | -11.650% | 80 | 3,190 | -14.286% |
| 2026-08-18 | 10.1800 | 10.8000 | 9.7100 | 10.3000 | -1.905% | 238 | 3,125 | -24.272% |
| 2026-08-17 | 9.5200 | 10.7500 | 9.5200 | 10.5000 | +9.948% | 87 | 3,082 | -25.714% |
| 2026-08-14 | 9.5000 | 9.6500 | 9.2000 | 9.5500 | +2.688% | 283 | 3,184 | -18.325% |
| 2026-08-13 | 8.4100 | 9.4500 | 8.4100 | 9.3000 | +6.286% | 12 | 3,178 | -16.129% |
| 2026-08-12 | 7.7400 | 8.8500 | 7.7400 | 8.7500 | +12.903% | 179 | 3,147 | -10.857% |
| 2026-08-11 | 7.7000 | 7.9000 | 7.1500 | 7.7500 | +6.164% | 75 | 3,163 | +0.645% |
| 2026-08-10 | 7.4500 | 7.4500 | 6.8000 | 7.3000 | -7.006% | 143 | 3,142 | +6.849% |
| 2026-08-07 | 7.5500 | 8.0000 | 7.2500 | 7.8500 | -10.795% | 921 | 2,582 | -0.637% |
| 2026-08-06 | 8.0500 | 8.9000 | 8.0500 | 8.8000 | -1.676% | 165 | 2,511 | -11.364% |
| 2026-08-05 | 7.8300 | 9.1500 | 7.8300 | 8.9500 | +10.494% | 123 | 2,522 | -12.849% |
| 2026-08-04 | 7.9500 | 8.1500 | 7.4500 | 8.1000 | +17.391% | 148 | 2,530 | -3.704% |
| 2026-08-03 | 7.7000 | 8.0000 | 6.1000 | 6.9000 | -20.872% | 462 | 2,401 | +13.043% |
| 2026-07-31 | 11.2000 | 11.2000 | 8.7200 | 8.7200 | -62.169% | 375 | 2,415 | -10.550% |
| 2026-07-30 | 24.8000 | 24.8000 | 22.3500 | 23.0500 | -17.027% | 46 | 2,387 | -66.161% |
| 2026-07-29 | 27.7200 | 27.8500 | 25.6000 | 27.7800 | +9.370% | 29 | 2,394 | -71.922% |
| 2026-07-28 | 26.6000 | 26.8200 | 25.4000 | 25.4000 | +1.115% | 33 | 2,389 | -69.291% |
| 2026-07-27 | 23.9500 | 25.1200 | 23.9500 | 25.1200 | -1.875% | 8 | 2,387 | -68.949% |
| 2026-07-24 | 25.6500 | 25.8000 | 24.3400 | 25.6000 | +2.688% | 78 | 2,380 | -69.531% |
| 2026-07-23 | 23.5600 | 26.1100 | 23.5600 | 24.9300 | +20.029% | 8 | 2,378 | -68.712% |
| 2026-07-22 | 20.0000 | 20.7700 | 20.0000 | 20.7700 | +10.479% | 4 | 2,375 | -62.446% |
| 2026-07-21 | 19.1000 | 19.1000 | 18.6500 | 18.8000 | +4.735% | 4 | 2,373 | -58.511% |
| 2026-07-20 | 19.4900 | 19.4900 | 17.8300 | 17.9500 | -10.025% | 6 | 2,372 | -56.546% |
| 2026-07-17 | 20.1500 | 20.1500 | 19.2000 | 19.9500 | +13.935% | 53 | 2,327 | -60.902% |
| 2026-07-16 | 17.5500 | 17.5500 | 16.4600 | 17.5100 | +3.304% | 8 | 2,328 | -55.454% |
| 2026-07-15 | 18.0000 | 18.0500 | 16.9000 | 16.9500 | -18.313% | 13 | 2,330 | -53.982% |
| 2026-07-14 | 21.1000 | 21.1000 | 20.7500 | 20.7500 | +6.410% | 4 | 2,329 | -62.410% |
| 2026-07-13 | 20.4700 | 20.4700 | 19.5000 | 19.5000 | -7.231% | 24 | 2,333 | -60.000% |
| 2026-07-10 | 20.7500 | 21.0200 | 20.5000 | 21.0200 | +0.815% | 3 | 2,334 | -62.892% |
| 2026-07-09 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +0.482% | 1 | 2,334 | -62.590% |
| 2026-07-07 | 20.7000 | 21.0500 | 20.7000 | 20.7500 | -1.659% | 12 | 2,342 | -62.410% |
| 2026-07-06 | 21.3000 | 21.3500 | 20.6000 | 21.1000 | -1.769% | 21 | 2,327 | -63.033% |
| 2026-07-02 | 21.4100 | 21.4800 | 20.9700 | 21.4800 | -3.893% | 10 | 2,327 | -63.687% |
| 2026-07-01 | 24.1600 | 24.1600 | 22.1400 | 22.3500 | -6.485% | 56 | 2,325 | -65.101% |
| 2026-06-30 | 23.1600 | 23.9000 | 23.1600 | 23.9000 | +4.367% | 49 | 2,327 | -67.364% |
| 2026-06-29 | 20.9200 | 23.0000 | 20.9200 | 22.9000 | -19.366% | 6 | 2,323 | -65.939% |
| 2026-06-26 | 29.6500 | 29.6500 | 28.3000 | 28.4000 | -4.538% | 4 | 2,320 | -72.535% |
| 2026-06-25 | 30.1500 | 30.3200 | 29.7500 | 29.7500 | +20.202% | 27 | 2,342 | -73.782% |
| 2026-06-24 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -4.440% | 2 | 2,342 | -68.485% |
| 2026-06-23 | 25.6500 | 26.1200 | 25.5000 | 25.9000 | -4.779% | 8 | 2,335 | -69.884% |
| 2026-06-22 | 26.3500 | 27.2000 | 26.3500 | 27.2000 | +10.300% | 676 | 2,090 | -71.324% |
| 2026-06-17 | 22.9500 | 24.7500 | 22.9500 | 24.6600 | +20.882% | 34 | 2,069 | -68.370% |
| 2026-06-16 | 20.6500 | 20.6500 | 20.4000 | 20.4000 | -0.778% | 3 | 2,069 | -61.765% |
| 2026-06-15 | 20.7500 | 20.7500 | 20.4200 | 20.5600 | -20.000% | 507 | 1,667 | -62.062% |
| 2026-06-12 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +4.898% | 5 | 1,662 | -69.650% |
| 2026-06-11 | 25.5000 | 25.6500 | 24.5000 | 24.5000 | +3.376% | 13 | 1,652 | -68.163% |
| 2026-06-10 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +4.405% | 2 | 1,652 | -67.089% |
| 2026-06-09 | 20.5500 | 23.6000 | 20.5500 | 22.7000 | +1.748% | 54 | 1,639 | -65.639% |
| 2026-06-08 | 21.4200 | 22.3300 | 21.4200 | 22.3100 | +2.716% | 5 | 1,640 | -65.038% |
| 2026-06-05 | 18.5500 | 21.7700 | 18.5500 | 21.7200 | +18.365% | 48 | 1,609 | -64.088% |
| 2026-06-04 | 18.5000 | 18.7500 | 18.3500 | 18.3500 | -11.566% | 68 | 1,552 | -57.493% |
| 2026-06-03 | 19.3000 | 20.9000 | 19.3000 | 20.7500 | +22.275% | 15 | 1,542 | -62.410% |
| 2026-06-02 | 17.1500 | 17.2700 | 16.5000 | 16.9700 | +7.405% | 22 | 1,539 | -54.037% |
| 2026-06-01 | 15.8900 | 16.0500 | 15.3300 | 15.8000 | +16.605% | 52 | 1,517 | -50.633% |
| 2026-05-29 | 13.1000 | 13.5500 | 13.1000 | 13.5500 | +3.831% | 17 | 1,508 | -42.435% |
| 2026-05-28 | 13.1800 | 13.2000 | 13.0500 | 13.0500 | -2.974% | 3 | 1,506 | -40.230% |
| 2026-05-27 | 13.3500 | 13.6500 | 13.2500 | 13.4500 | -10.631% | 111 | 1,451 | -42.007% |
| 2026-05-26 | 14.0500 | 15.6000 | 14.0500 | 15.0500 | +4.514% | 103 | 1,377 | -48.173% |
| 2026-05-22 | 13.9500 | 14.6000 | 13.9500 | 14.4000 | +3.597% | 149 | 1,342 | -45.833% |
| 2026-05-21 | 13.8500 | 14.1700 | 13.8000 | 13.9000 | -8.613% | 147 | 1,314 | -43.885% |
| 2026-05-20 | 15.3000 | 15.4000 | 15.2100 | 15.2100 | -8.429% | 15 | 1,304 | -48.718% |
| 2026-05-19 | 16.8500 | 16.8500 | 16.4000 | 16.6100 | +11.104% | 117 | 1,271 | -53.040% |
| 2026-05-18 | 14.3500 | 14.9500 | 14.3000 | 14.9500 | -5.380% | 3 | 1,269 | -47.826% |
| 2026-05-15 | 15.8500 | 16.0200 | 15.4500 | 15.8000 | +8.219% | 180 | 1,148 | -50.633% |
| 2026-05-14 | 14.4500 | 14.6000 | 14.3900 | 14.6000 | +1.742% | 272 | 1,076 | -46.575% |
| 2026-05-13 | 14.2000 | 14.4500 | 14.0500 | 14.3500 | -5.902% | 179 | 976 | -45.645% |
| 2026-05-12 | 15.0500 | 15.4000 | 14.9000 | 15.2500 | +8.464% | 151 | 882 | -48.852% |
| 2026-05-11 | 13.9400 | 14.1000 | 13.3500 | 14.0600 | +3.764% | 71 | 816 | -44.523% |
| 2026-05-08 | 13.6500 | 13.9100 | 13.4000 | 13.5500 | +5.447% | 204 | 764 | -42.435% |
| 2026-05-06 | 13.1500 | 13.4000 | 12.8500 | 12.8500 | -6.477% | 9 | 762 | -39.300% |
| 2026-05-05 | 13.0000 | 13.7400 | 12.9400 | 13.7400 | -3.647% | 87 | 676 | -43.231% |
| 2026-05-04 | 14.2200 | 14.2600 | 14.2200 | 14.2600 | -6.492% | 7 | 669 | -45.302% |
| 2026-05-01 | 15.0000 | 15.2500 | 14.3500 | 15.2500 | -7.911% | 108 | 568 | -48.852% |
| 2026-04-30 | 17.3000 | 17.7200 | 16.5600 | 16.5600 | -8.760% | 23 | 562 | -52.899% |
| 2026-04-29 | 17.7200 | 18.1500 | 17.7200 | 18.1500 | -4.824% | 4 | 562 | -57.025% |
| 2026-04-28 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +3.924% | 1 | 562 | -59.098% |
| 2026-04-27 | 18.5000 | 18.5000 | 18.3500 | 18.3500 | +2.285% | 2 | 562 | -57.493% |
| 2026-04-24 | 19.5500 | 19.5500 | 17.9400 | 17.9400 | -12.913% | 12 | 565 | -56.522% |
| 2026-04-23 | 19.8100 | 20.8500 | 19.8100 | 20.6000 | -1.199% | 17 | 555 | -62.136% |
| 2026-04-22 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -6.711% | 1 | 555 | -62.590% |
| 2026-04-21 | 21.8300 | 22.3500 | 21.8300 | 22.3500 | -3.205% | 6 | 555 | -65.101% |
| 2026-04-20 | 23.3500 | 23.3500 | 23.0900 | 23.0900 | +10.743% | 19 | 550 | -66.219% |
| 2026-04-17 | 20.6900 | 20.8500 | 20.6900 | 20.8500 | -14.198% | 15 | 545 | -62.590% |
| 2026-04-16 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +3.229% | 3 | 542 | -67.901% |
| 2026-04-15 | 23.4200 | 23.5400 | 23.4200 | 23.5400 | +2.126% | 10 | 539 | -66.865% |
| 2026-04-14 | 24.3200 | 24.3200 | 23.0500 | 23.0500 | -15.568% | 3 | 536 | -66.161% |
| 2026-04-10 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -11.650% | 1 | 536 | -71.429% |
| 2026-04-09 | 30.8000 | 30.9000 | 30.8000 | 30.9000 | -31.455% | 4 | 535 | -74.757% |
| 2026-03-19 | 45.0800 | 45.0800 | 45.0800 | 45.0800 | +4.159% | 6 | 532 | -82.697% |
| 2026-03-18 | 43.2800 | 43.2800 | 43.2800 | 43.2800 | -2.807% | 2 | 532 | -81.978% |
| 2026-03-16 | 44.5300 | 44.5300 | 44.5300 | 44.5300 | +12.734% | 4 | 532 | -82.484% |
| 2026-03-05 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -3.186% | 13 | 532 | -80.253% |
| 2026-03-04 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -8.786% | 5 | 523 | -80.882% |
| 2026-02-25 | 44.7300 | 44.7300 | 44.7300 | 44.7300 | -1.149% | 1 | 524 | -82.562% |
| 2026-02-20 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | -6.797% | 1 | 524 | -82.762% |
| 2026-02-11 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | +4.746% | 1 | 524 | -83.934% |
| 2026-02-10 | 44.3000 | 46.3500 | 44.3000 | 46.3500 | +4.157% | 25 | 525 | -83.172% |
| 2026-02-06 | 49.3500 | 49.3500 | 44.5000 | 44.5000 | +43.087% | 17 | 531 | -82.472% |
| 2026-02-03 | 30.8000 | 31.2500 | 30.6000 | 31.1000 | +12.072% | 202 | 520 | -74.920% |
| 2026-02-02 | 27.6700 | 27.7500 | 27.1000 | 27.7500 | -0.359% | 73 | 397 | -71.892% |
| 2026-01-28 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -4.623% | 70 | 334 | -71.993% |
| 2026-01-23 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -14.193% | 15 | 264 | -73.288% |
| 2026-01-20 | 33.7000 | 34.1500 | 33.5600 | 34.0300 | +31.593% | 400 | 250 | -77.079% |
| 2026-01-12 | 25.8700 | 26.1700 | 25.8600 | 25.8600 | 0.000% | 4 | 1 | -69.838% |