Dark

AMZN20261120P245
AMZN Nov 20 2026 245.00 Put (AMZN261120P00245000)
option OPRA

EOD

Aug 20, 2026

10.71+17.692%(+1.61)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.5000	10.7100	9.5000	10.7100	+17.692%	176	3,275	0.000%
2026-08-19	10.3700	10.3700	9.0000	9.1000	-11.650%	80	3,202	+17.692%
2026-08-18	10.1800	10.8000	9.7100	10.3000	-1.905%	238	3,190	+3.981%
2026-08-17	9.5200	10.7500	9.5200	10.5000	+9.948%	87	3,125	+2.000%
2026-08-14	9.5000	9.6500	9.2000	9.5500	+2.688%	283	3,082	+12.147%
2026-08-13	8.4100	9.4500	8.4100	9.3000	+6.286%	12	3,178	+15.161%
2026-08-12	7.7400	8.8500	7.7400	8.7500	+12.903%	179	3,178	+22.400%
2026-08-11	7.7000	7.9000	7.1500	7.7500	+6.164%	75	3,147	+38.194%
2026-08-10	7.4500	7.4500	6.8000	7.3000	-7.006%	143	3,163	+46.712%
2026-08-07	7.5500	8.0000	7.2500	7.8500	-10.795%	921	3,142	+36.433%
2026-08-06	8.0500	8.9000	8.0500	8.8000	-1.676%	165	2,582	+21.705%
2026-08-05	7.8300	9.1500	7.8300	8.9500	+10.494%	123	2,511	+19.665%
2026-08-04	7.9500	8.1500	7.4500	8.1000	+17.391%	148	2,522	+32.222%
2026-08-03	7.7000	8.0000	6.1000	6.9000	-20.872%	462	2,530	+55.217%
2026-07-31	11.2000	11.2000	8.7200	8.7200	-62.169%	375	2,401	+22.821%
2026-07-30	24.8000	24.8000	22.3500	23.0500	-17.027%	46	2,415	-53.536%
2026-07-29	27.7200	27.8500	25.6000	27.7800	+9.370%	29	2,387	-61.447%
2026-07-28	26.6000	26.8200	25.4000	25.4000	+1.115%	33	2,394	-57.835%
2026-07-27	23.9500	25.1200	23.9500	25.1200	-1.875%	8	2,389	-57.365%
2026-07-24	25.6500	25.8000	24.3400	25.6000	+2.688%	78	2,387	-58.164%
2026-07-23	23.5600	26.1100	23.5600	24.9300	+20.029%	8	2,380	-57.040%
2026-07-22	20.0000	20.7700	20.0000	20.7700	+10.479%	4	2,378	-48.435%
2026-07-21	19.1000	19.1000	18.6500	18.8000	+4.735%	4	2,375	-43.032%
2026-07-20	19.4900	19.4900	17.8300	17.9500	-10.025%	6	2,373	-40.334%
2026-07-17	20.1500	20.1500	19.2000	19.9500	+13.935%	53	2,372	-46.316%
2026-07-16	17.5500	17.5500	16.4600	17.5100	+3.304%	8	2,327	-38.835%
2026-07-15	18.0000	18.0500	16.9000	16.9500	-18.313%	13	2,328	-36.814%
2026-07-14	21.1000	21.1000	20.7500	20.7500	+6.410%	4	2,330	-48.386%
2026-07-13	20.4700	20.4700	19.5000	19.5000	-7.231%	24	2,329	-45.077%
2026-07-10	20.7500	21.0200	20.5000	21.0200	+0.815%	3	2,333	-49.049%
2026-07-09	20.8500	20.8500	20.8500	20.8500	+0.482%	1	2,334	-48.633%
2026-07-07	20.7000	21.0500	20.7000	20.7500	-1.659%	12	2,334	-48.386%
2026-07-06	21.3000	21.3500	20.6000	21.1000	-1.769%	21	2,342	-49.242%
2026-07-02	21.4100	21.4800	20.9700	21.4800	-3.893%	10	2,327	-50.140%
2026-07-01	24.1600	24.1600	22.1400	22.3500	-6.485%	56	2,327	-52.081%
2026-06-30	23.1600	23.9000	23.1600	23.9000	+4.367%	49	2,325	-55.188%
2026-06-29	20.9200	23.0000	20.9200	22.9000	-19.366%	6	2,327	-53.231%
2026-06-26	29.6500	29.6500	28.3000	28.4000	-4.538%	4	2,323	-62.289%
2026-06-25	30.1500	30.3200	29.7500	29.7500	+20.202%	27	2,320	-64.000%
2026-06-24	24.7500	24.7500	24.7500	24.7500	-4.440%	2	2,342	-56.727%
2026-06-23	25.6500	26.1200	25.5000	25.9000	-4.779%	8	2,342	-58.649%
2026-06-22	26.3500	27.2000	26.3500	27.2000	+10.300%	676	2,335	-60.625%
2026-06-17	22.9500	24.7500	22.9500	24.6600	+20.882%	34	2,090	-56.569%
2026-06-16	20.6500	20.6500	20.4000	20.4000	-0.778%	3	2,069	-47.500%
2026-06-15	20.7500	20.7500	20.4200	20.5600	-20.000%	507	2,069	-47.909%
2026-06-12	25.7000	25.7000	25.7000	25.7000	+4.898%	5	1,667	-58.327%
2026-06-11	25.5000	25.6500	24.5000	24.5000	+3.376%	13	1,662	-56.286%
2026-06-10	23.7000	23.7000	23.7000	23.7000	+4.405%	2	1,652	-54.810%
2026-06-09	20.5500	23.6000	20.5500	22.7000	+1.748%	54	1,652	-52.819%
2026-06-08	21.4200	22.3300	21.4200	22.3100	+2.716%	5	1,639	-51.995%
2026-06-05	18.5500	21.7700	18.5500	21.7200	+18.365%	48	1,640	-50.691%
2026-06-04	18.5000	18.7500	18.3500	18.3500	-11.566%	68	1,609	-41.635%
2026-06-03	19.3000	20.9000	19.3000	20.7500	+22.275%	15	1,552	-48.386%
2026-06-02	17.1500	17.2700	16.5000	16.9700	+7.405%	22	1,542	-36.889%
2026-06-01	15.8900	16.0500	15.3300	15.8000	+16.605%	52	1,539	-32.215%
2026-05-29	13.1000	13.5500	13.1000	13.5500	+3.831%	17	1,517	-20.959%
2026-05-28	13.1800	13.2000	13.0500	13.0500	-2.974%	3	1,508	-17.931%
2026-05-27	13.3500	13.6500	13.2500	13.4500	-10.631%	111	1,506	-20.372%
2026-05-26	14.0500	15.6000	14.0500	15.0500	+4.514%	103	1,451	-28.837%
2026-05-22	13.9500	14.6000	13.9500	14.4000	+3.597%	149	1,342	-25.625%
2026-05-21	13.8500	14.1700	13.8000	13.9000	-8.613%	147	1,314	-22.950%
2026-05-20	15.3000	15.4000	15.2100	15.2100	-8.429%	15	1,314	-29.586%
2026-05-19	16.8500	16.8500	16.4000	16.6100	+11.104%	117	1,269	-35.521%
2026-05-18	14.3500	14.9500	14.3000	14.9500	-5.380%	3	1,269	-28.361%
2026-05-15	15.8500	16.0200	15.4500	15.8000	+8.219%	180	1,269	-32.215%
2026-05-14	14.4500	14.6000	14.3900	14.6000	+1.742%	272	1,148	-26.644%
2026-05-13	14.2000	14.4500	14.0500	14.3500	-5.902%	179	882	-25.366%
2026-05-12	15.0500	15.4000	14.9000	15.2500	+8.464%	151	882	-29.770%
2026-05-11	13.9400	14.1000	13.3500	14.0600	+3.764%	71	882	-23.826%
2026-05-08	13.6500	13.9100	13.4000	13.5500	+5.447%	204	816	-20.959%
2026-05-06	13.1500	13.4000	12.8500	12.8500	-6.477%	9	764	-16.654%
2026-05-05	13.0000	13.7400	12.9400	13.7400	-3.647%	87	762	-22.052%
2026-05-04	14.2200	14.2600	14.2200	14.2600	-6.492%	7	676	-24.895%
2026-05-01	15.0000	15.2500	14.3500	15.2500	-7.911%	108	568	-29.770%
2026-04-30	17.3000	17.7200	16.5600	16.5600	-8.760%	23	568	-35.326%
2026-04-29	17.7200	18.1500	17.7200	18.1500	-4.824%	4	562	-40.992%
2026-04-28	19.0700	19.0700	19.0700	19.0700	+3.924%	1	562	-43.838%
2026-04-27	18.5000	18.5000	18.3500	18.3500	+2.285%	2	562	-41.635%
2026-04-24	19.5500	19.5500	17.9400	17.9400	-12.913%	12	562	-40.301%
2026-04-23	19.8100	20.8500	19.8100	20.6000	-1.199%	17	565	-48.010%
2026-04-22	20.8500	20.8500	20.8500	20.8500	-6.711%	1	555	-48.633%
2026-04-21	21.8300	22.3500	21.8300	22.3500	-3.205%	6	555	-52.081%
2026-04-20	23.3500	23.3500	23.0900	23.0900	+10.743%	19	555	-53.616%
2026-04-17	20.6900	20.8500	20.6900	20.8500	-14.198%	15	550	-48.633%
2026-04-16	24.3000	24.3000	24.3000	24.3000	+3.229%	3	545	-55.926%
2026-04-15	23.4200	23.5400	23.4200	23.5400	+2.126%	10	542	-54.503%
2026-04-14	24.3200	24.3200	23.0500	23.0500	-15.568%	3	539	-53.536%
2026-04-10	27.3000	27.3000	27.3000	27.3000	-11.650%	1	536	-60.769%
2026-04-09	30.8000	30.9000	30.8000	30.9000	-31.455%	4	535	-65.340%
2026-03-19	45.0800	45.0800	45.0800	45.0800	+4.159%	6	532	-76.242%
2026-03-18	43.2800	43.2800	43.2800	43.2800	-2.807%	2	532	-75.254%
2026-03-16	44.5300	44.5300	44.5300	44.5300	+12.734%	4	532	-75.949%
2026-03-05	39.5000	39.5000	39.5000	39.5000	-3.186%	13	532	-72.886%
2026-03-04	40.8000	40.8000	40.8000	40.8000	-8.786%	5	523	-73.750%
2026-02-25	44.7300	44.7300	44.7300	44.7300	-1.149%	1	524	-76.056%
2026-02-20	45.2500	45.2500	45.2500	45.2500	-6.797%	1	524	-76.331%
2026-02-11	48.5500	48.5500	48.5500	48.5500	+4.746%	1	524	-77.940%
2026-02-10	44.3000	46.3500	44.3000	46.3500	+4.157%	25	525	-76.893%
2026-02-06	49.3500	49.3500	44.5000	44.5000	+43.087%	17	531	-75.933%
2026-02-03	30.8000	31.2500	30.6000	31.1000	+12.072%	202	520	-65.563%
2026-02-02	27.6700	27.7500	27.1000	27.7500	-0.359%	73	397	-61.405%
2026-01-28	27.8500	27.8500	27.8500	27.8500	-4.623%	70	334	-61.544%
2026-01-23	29.2000	29.2000	29.2000	29.2000	-14.193%	15	264	-63.322%
2026-01-20	33.7000	34.1500	33.5600	34.0300	+31.593%	400	250	-68.528%
2026-01-12	25.8700	26.1700	25.8600	25.8600	0.000%	4	1	-58.585%