AMZN261120P00250000
AMZN Nov 20 2026 250.00 Put
optionOPRA
EODOct 6, 2026
9.75USD-15.803%(-1.83)753Vol23,862OI
AMZN261120P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 11.6000 | 11.8000 | 9.5600 | 9.7500 | -15.803% | 753 | 23,911 | 0.000% |
| 2026-10-05 | 12.2500 | 12.2500 | 10.3000 | 11.5800 | -3.661% | 489 | 23,829 | -15.803% |
| 2026-10-02 | 12.2000 | 12.6000 | 11.4000 | 12.0200 | -12.899% | 1,273 | 22,739 | -18.885% |
| 2026-10-01 | 13.1800 | 14.8500 | 13.1000 | 13.8000 | +2.222% | 360 | 22,641 | -29.348% |
| 2026-09-30 | 14.7000 | 15.1500 | 12.5000 | 13.5000 | -10.714% | 1,326 | 22,201 | -27.778% |
| 2026-09-29 | 14.9500 | 15.4500 | 13.8500 | 15.1200 | +0.132% | 1,526 | 21,313 | -35.516% |
| 2026-09-28 | 15.2000 | 16.2500 | 14.4000 | 15.1000 | +9.341% | 795 | 20,990 | -35.430% |
| 2026-09-25 | 14.5500 | 14.9800 | 13.3100 | 13.8100 | -2.265% | 517 | 20,700 | -29.399% |
| 2026-09-24 | 15.8500 | 16.0000 | 13.7900 | 14.1300 | -1.533% | 790 | 20,243 | -30.998% |
| 2026-09-23 | 12.6500 | 14.9200 | 12.3000 | 14.3500 | +20.084% | 2,007 | 18,989 | -32.056% |
| 2026-09-22 | 12.0000 | 12.4700 | 10.9300 | 11.9500 | +9.936% | 608 | 18,580 | -18.410% |
| 2026-09-21 | 11.7400 | 12.2900 | 10.5500 | 10.8700 | -13.867% | 443 | 18,380 | -10.304% |
| 2026-09-18 | 13.3500 | 13.3500 | 12.3000 | 12.6200 | -8.551% | 1,816 | 16,719 | -22.742% |
| 2026-09-17 | 14.2000 | 14.7500 | 13.4000 | 13.8000 | -17.117% | 1,865 | 14,983 | -29.348% |
| 2026-09-16 | 15.7000 | 17.4600 | 15.4000 | 16.6500 | +4.062% | 776 | 14,615 | -41.441% |
| 2026-09-15 | 14.0000 | 16.0000 | 13.5400 | 16.0000 | +19.403% | 1,211 | 13,880 | -39.063% |
| 2026-09-14 | 14.1200 | 14.5200 | 12.1800 | 13.4000 | +10.744% | 2,776 | 11,445 | -27.239% |
| 2026-09-11 | 13.7800 | 13.7800 | 11.8500 | 12.1000 | -14.968% | 127 | 11,413 | -19.421% |
| 2026-09-10 | 15.0500 | 15.5000 | 13.9500 | 14.2300 | -0.836% | 143 | 11,401 | -31.483% |
| 2026-09-09 | 14.1000 | 15.1500 | 13.9600 | 14.3500 | +12.549% | 921 | 11,341 | -32.056% |
| 2026-09-08 | 13.1000 | 13.4000 | 12.2400 | 12.7500 | +4.938% | 317 | 11,226 | -23.529% |
| 2026-09-04 | 11.0000 | 12.7700 | 11.0000 | 12.1500 | +3.492% | 619 | 11,171 | -19.753% |
| 2026-09-03 | 12.6500 | 12.6600 | 11.5600 | 11.7400 | -11.262% | 1,019 | 10,679 | -16.951% |
| 2026-09-02 | 13.6700 | 13.7200 | 12.6500 | 13.2300 | -2.000% | 1,529 | 9,957 | -26.304% |
| 2026-09-01 | 13.4000 | 14.0700 | 13.0600 | 13.5000 | +14.894% | 458 | 9,934 | -27.778% |
| 2026-08-31 | 10.7300 | 12.2500 | 10.7300 | 11.7500 | +17.500% | 598 | 9,945 | -17.021% |
| 2026-08-28 | 12.0400 | 12.2700 | 9.7100 | 10.0000 | -21.569% | 1,771 | 9,718 | -2.500% |
| 2026-08-27 | 12.5500 | 13.5000 | 12.4000 | 12.7500 | +8.974% | 271 | 9,674 | -23.529% |
| 2026-08-26 | 11.4500 | 12.4000 | 11.4500 | 11.7000 | -0.426% | 170 | 9,656 | -16.667% |
| 2026-08-25 | 11.3700 | 12.0000 | 11.3700 | 11.7500 | +1.293% | 44 | 9,645 | -17.021% |
| 2026-08-24 | 11.9500 | 11.9500 | 11.2500 | 11.6000 | -7.126% | 222 | 9,559 | -15.948% |
| 2026-08-21 | 13.0100 | 13.3000 | 12.0000 | 12.4900 | +1.959% | 162 | 9,505 | -21.938% |
| 2026-08-20 | 11.5000 | 12.5000 | 11.3500 | 12.2500 | +14.700% | 124 | 9,413 | -20.408% |
| 2026-08-19 | 12.1800 | 12.5600 | 10.6600 | 10.6800 | -12.243% | 115 | 9,353 | -8.708% |
| 2026-08-18 | 12.1500 | 12.8500 | 11.5300 | 12.1700 | +2.700% | 274 | 9,216 | -19.885% |
| 2026-08-17 | 11.8000 | 12.7500 | 11.3000 | 11.8500 | +5.804% | 1,145 | 8,331 | -17.722% |
| 2026-08-14 | 11.0000 | 11.3000 | 10.8300 | 11.2000 | +1.083% | 366 | 8,193 | -12.946% |
| 2026-08-13 | 10.8000 | 11.1500 | 10.1000 | 11.0800 | +4.528% | 109 | 8,157 | -12.004% |
| 2026-08-12 | 9.2300 | 10.6000 | 9.2300 | 10.6000 | +12.766% | 1,289 | 7,854 | -8.019% |
| 2026-08-11 | 8.3200 | 9.5000 | 8.3200 | 9.4000 | +11.905% | 873 | 7,675 | +3.723% |
| 2026-08-10 | 9.2000 | 9.3200 | 8.0500 | 8.4000 | -9.483% | 195 | 7,609 | +16.071% |
| 2026-08-07 | 8.9700 | 9.3500 | 8.5400 | 9.2800 | -8.661% | 3,386 | 8,442 | +5.065% |
| 2026-08-06 | 10.0200 | 10.3600 | 9.6000 | 10.1600 | -0.587% | 1,206 | 8,239 | -4.035% |
| 2026-08-05 | 8.7600 | 10.6500 | 8.7600 | 10.2200 | +8.723% | 4,759 | 7,759 | -4.599% |
| 2026-08-04 | 9.0000 | 9.5500 | 8.5600 | 9.4000 | +17.061% | 299 | 7,666 | +3.723% |
| 2026-08-03 | 8.6000 | 8.8500 | 7.3500 | 8.0300 | -25.302% | 849 | 7,101 | +21.420% |
| 2026-07-31 | 12.7900 | 12.7900 | 10.3000 | 10.7500 | -58.733% | 1,082 | 6,373 | -9.302% |
| 2026-07-30 | 26.9000 | 26.9000 | 25.1500 | 26.0500 | -10.635% | 51 | 6,372 | -62.572% |
| 2026-07-29 | 30.6500 | 30.6500 | 29.1500 | 29.1500 | +0.830% | 27 | 6,370 | -66.552% |
| 2026-07-28 | 30.3400 | 30.3400 | 28.4600 | 28.9100 | +2.300% | 49 | 6,370 | -66.275% |
| 2026-07-27 | 27.4200 | 28.2600 | 27.2500 | 28.2600 | -2.181% | 3 | 6,370 | -65.499% |
| 2026-07-24 | 27.5500 | 28.8900 | 27.5500 | 28.8900 | +1.725% | 5 | 6,375 | -66.251% |
| 2026-07-23 | 27.1300 | 29.1000 | 27.1300 | 28.4000 | +25.000% | 9 | 6,371 | -65.669% |
| 2026-07-22 | 22.6900 | 23.3800 | 21.7700 | 22.7200 | +5.921% | 4,138 | 2,274 | -57.086% |
| 2026-07-21 | 21.3500 | 21.4500 | 21.2100 | 21.4500 | +2.878% | 1,019 | 1,629 | -54.545% |
| 2026-07-20 | 21.5400 | 21.5400 | 20.1500 | 20.8500 | -6.208% | 14 | 1,626 | -53.237% |
| 2026-07-17 | 22.2300 | 22.2300 | 22.2300 | 22.2300 | +6.875% | 43 | 1,626 | -56.140% |
| 2026-07-16 | 18.2900 | 20.8000 | 18.2900 | 20.8000 | +9.015% | 28 | 1,635 | -53.125% |
| 2026-07-15 | 20.4000 | 20.4000 | 19.0000 | 19.0800 | -18.809% | 14 | 1,629 | -48.899% |
| 2026-07-14 | 23.5500 | 23.5500 | 23.5000 | 23.5000 | +5.381% | 7 | 1,636 | -58.511% |
| 2026-07-13 | 22.2500 | 22.3000 | 22.2500 | 22.3000 | -13.499% | 21 | 1,656 | -56.278% |
| 2026-07-09 | 25.7800 | 25.7800 | 25.7800 | 25.7800 | +2.505% | 1 | 1,657 | -62.180% |
| 2026-07-08 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +7.112% | 4 | 1,653 | -61.233% |
| 2026-07-07 | 24.3000 | 24.3000 | 23.4800 | 23.4800 | -0.297% | 13 | 1,653 | -58.475% |
| 2026-07-06 | 23.6500 | 23.9000 | 23.5500 | 23.5500 | -5.800% | 12 | 1,642 | -58.599% |
| 2026-07-02 | 23.6000 | 25.0000 | 23.5000 | 25.0000 | -7.749% | 9 | 1,641 | -61.000% |
| 2026-07-01 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -0.184% | 72 | 1,616 | -64.022% |
| 2026-06-30 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +4.624% | 3 | 1,616 | -64.088% |
| 2026-06-29 | 25.7000 | 25.9500 | 25.7000 | 25.9500 | -17.880% | 10 | 1,611 | -62.428% |
| 2026-06-26 | 31.1000 | 31.6000 | 31.1000 | 31.6000 | -3.482% | 17 | 1,610 | -69.146% |
| 2026-06-25 | 33.5800 | 33.5800 | 31.9900 | 32.7400 | +17.643% | 12 | 1,615 | -70.220% |
| 2026-06-24 | 25.3000 | 27.8300 | 25.3000 | 27.8300 | -4.692% | 2 | 1,614 | -64.966% |
| 2026-06-23 | 28.1500 | 29.2000 | 28.1500 | 29.2000 | -2.796% | 4 | 1,613 | -66.610% |
| 2026-06-22 | 30.3500 | 30.3500 | 30.0400 | 30.0400 | +19.681% | 2 | 1,612 | -67.543% |
| 2026-06-17 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +7.725% | 1 | 1,612 | -61.155% |
| 2026-06-15 | 23.2200 | 23.3500 | 22.8900 | 23.3000 | -17.229% | 4 | 1,611 | -58.155% |
| 2026-06-12 | 27.9500 | 28.1500 | 27.9500 | 28.1500 | +3.038% | 2 | 1,611 | -65.364% |
| 2026-06-11 | 28.4000 | 28.4000 | 27.3200 | 27.3200 | -1.903% | 4 | 1,614 | -64.312% |
| 2026-06-10 | 25.8800 | 27.8500 | 25.8800 | 27.8500 | +10.297% | 4 | 1,615 | -64.991% |
| 2026-06-09 | 22.8500 | 26.3900 | 22.8500 | 25.2500 | +1.081% | 204 | 1,470 | -61.386% |
| 2026-06-08 | 23.4500 | 24.9800 | 23.4500 | 24.9800 | +2.925% | 5 | 1,468 | -60.969% |
| 2026-06-05 | 21.3000 | 24.3200 | 20.8000 | 24.2700 | +15.847% | 65 | 1,440 | -59.827% |
| 2026-06-04 | 20.6000 | 20.9500 | 20.6000 | 20.9500 | -8.475% | 10 | 1,439 | -53.461% |
| 2026-06-03 | 20.5800 | 23.6000 | 20.5800 | 22.8900 | +18.909% | 356 | 1,438 | -57.405% |
| 2026-06-02 | 20.6400 | 20.6400 | 18.9000 | 19.2500 | +6.354% | 190 | 1,430 | -49.351% |
| 2026-06-01 | 17.0000 | 18.1000 | 17.0000 | 18.1000 | +19.868% | 480 | 1,071 | -46.133% |
| 2026-05-29 | 14.8500 | 15.5000 | 14.6100 | 15.1000 | +5.521% | 113 | 995 | -35.430% |
| 2026-05-28 | 14.8800 | 15.3000 | 14.2800 | 14.3100 | -6.164% | 131 | 922 | -31.866% |
| 2026-05-27 | 15.2000 | 15.5000 | 15.2000 | 15.2500 | -7.576% | 11 | 918 | -36.066% |
| 2026-05-26 | 17.0100 | 17.3000 | 16.5000 | 16.5000 | +2.804% | 5 | 917 | -40.909% |
| 2026-05-22 | 15.4800 | 16.1500 | 15.4800 | 16.0500 | +1.582% | 13 | 916 | -39.252% |
| 2026-05-21 | 16.7000 | 16.7000 | 15.5300 | 15.8000 | -6.008% | 21 | 911 | -38.291% |
| 2026-05-20 | 17.9500 | 18.1000 | 16.8100 | 16.8100 | -12.902% | 110 | 905 | -41.999% |
| 2026-05-19 | 18.5300 | 19.8200 | 18.5300 | 19.3000 | +11.819% | 112 | 904 | -49.482% |
| 2026-05-18 | 16.9500 | 17.2600 | 16.7000 | 17.2600 | -2.043% | 14 | 904 | -43.511% |
| 2026-05-15 | 17.9000 | 18.0500 | 17.6200 | 17.6200 | +5.509% | 18 | 895 | -44.665% |
| 2026-05-14 | 16.0000 | 16.7000 | 16.0000 | 16.7000 | +4.702% | 145 | 839 | -41.617% |
| 2026-05-13 | 17.2700 | 17.2700 | 15.8000 | 15.9500 | -8.122% | 87 | 835 | -38.871% |
| 2026-05-12 | 17.0000 | 17.3600 | 16.7500 | 17.3600 | +9.873% | 22 | 834 | -43.836% |
| 2026-05-11 | 15.7500 | 15.9000 | 14.9500 | 15.8000 | +4.636% | 175 | 715 | -38.291% |
| 2026-05-08 | 15.2500 | 15.6000 | 15.0500 | 15.1000 | -2.581% | 55 | 683 | -35.430% |
| 2026-05-07 | 14.9200 | 15.6000 | 14.8200 | 15.5000 | +6.019% | 717 | 310 | -37.097% |
| 2026-05-06 | 14.8000 | 15.1500 | 14.2700 | 14.6200 | -3.179% | 38 | 292 | -33.311% |
| 2026-05-05 | 14.4000 | 15.3500 | 14.1700 | 15.1000 | -4.732% | 38 | 265 | -35.430% |
| 2026-05-04 | 15.9700 | 16.5500 | 15.8500 | 15.8500 | -6.765% | 23 | 245 | -38.486% |
| 2026-05-01 | 17.6000 | 17.6000 | 16.0000 | 17.0000 | -6.593% | 21 | 236 | -42.647% |
| 2026-04-30 | 19.4300 | 19.5500 | 17.9000 | 18.2000 | -9.000% | 303 | 113 | -46.429% |
| 2026-04-29 | 19.9300 | 20.0000 | 19.1000 | 20.0000 | -4.077% | 35 | 113 | -51.250% |
| 2026-04-28 | 22.0000 | 22.0000 | 20.8500 | 20.8500 | -0.335% | 7 | 114 | -53.237% |
| 2026-04-27 | 20.5100 | 20.9200 | 20.5100 | 20.9200 | +3.821% | 13 | 107 | -53.394% |
| 2026-04-24 | 21.0000 | 21.5000 | 19.9600 | 20.1500 | -11.893% | 16 | 104 | -51.613% |
| 2026-04-23 | 22.1900 | 23.1000 | 22.1900 | 22.8700 | -0.349% | 10 | 97 | -57.368% |
| 2026-04-22 | 23.3300 | 23.3300 | 22.9500 | 22.9500 | -3.571% | 30 | 83 | -57.516% |
| 2026-04-21 | 23.5500 | 23.8000 | 23.5500 | 23.8000 | -7.140% | 16 | 68 | -59.034% |
| 2026-04-20 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | +12.412% | 1 | 68 | -61.959% |
| 2026-04-17 | 22.7500 | 22.8000 | 22.7500 | 22.8000 | -11.456% | 51 | 116 | -57.237% |
| 2026-04-16 | 26.4500 | 26.7400 | 25.7500 | 25.7500 | -0.194% | 12 | 127 | -62.136% |
| 2026-04-15 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -0.193% | 50 | 94 | -62.209% |
| 2026-04-14 | 26.9500 | 27.0500 | 24.5000 | 25.8500 | -15.578% | 28 | 85 | -62.282% |
| 2026-04-10 | 30.5000 | 30.6200 | 30.4800 | 30.6200 | -9.941% | 6 | 85 | -68.158% |
| 2026-04-09 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -35.337% | 2 | 80 | -71.324% |
| 2026-03-30 | 53.7100 | 53.7100 | 52.5800 | 52.5800 | -1.830% | 4 | 81 | -81.457% |
| 2026-03-27 | 52.6500 | 53.5600 | 52.6500 | 53.5600 | +11.467% | 6 | 80 | -81.796% |
| 2026-03-13 | 48.0500 | 48.0500 | 48.0500 | 48.0500 | +2.715% | 4 | 74 | -79.709% |
| 2026-03-11 | 46.7800 | 46.7800 | 46.7800 | 46.7800 | +5.124% | 3 | 74 | -79.158% |
| 2026-03-10 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -8.774% | 3 | 71 | -78.090% |
| 2026-03-09 | 48.7800 | 48.7800 | 48.7800 | 48.7800 | +11.881% | 1 | 71 | -80.012% |
| 2026-03-05 | 43.6000 | 43.6000 | 43.6000 | 43.6000 | -14.510% | 1 | 71 | -77.638% |
| 2026-03-03 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -0.293% | 1 | 70 | -80.882% |
| 2026-02-11 | 51.1500 | 51.1500 | 51.1500 | 51.1500 | +2.711% | 10 | 69 | -80.938% |
| 2026-02-10 | 49.8000 | 49.8000 | 49.8000 | 49.8000 | +1.117% | 10 | 69 | -80.422% |
| 2026-02-06 | 52.9000 | 52.9500 | 49.2500 | 49.2500 | +13.689% | 11 | 79 | -80.203% |
| 2026-02-05 | 43.3200 | 43.3200 | 43.3200 | 43.3200 | +29.895% | 15 | 71 | -77.493% |
| 2026-02-03 | 30.6000 | 33.6000 | 30.6000 | 33.3500 | +9.524% | 34 | 56 | -70.765% |
| 2026-02-02 | 29.7500 | 30.4500 | 29.7400 | 30.4500 | -6.966% | 8 | 37 | -67.980% |
| 2026-01-29 | 33.0900 | 33.0900 | 32.7300 | 32.7300 | +2.698% | 2 | 35 | -70.211% |
| 2026-01-27 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | -0.717% | 1 | 33 | -69.407% |
| 2026-01-23 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | -4.236% | 20 | 32 | -69.626% |
| 2026-01-22 | 34.5000 | 34.5000 | 33.5200 | 33.5200 | -6.054% | 11 | 12 | -70.913% |
| 2026-01-21 | 35.6800 | 35.6800 | 35.6800 | 35.6800 | +13.812% | 1 | 2 | -72.674% |
| 2026-01-13 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | 0.000% | 1 | 1 | -68.900% |