Dark

AMZN20261120P250
AMZN Nov 20 2026 250.00 Put (AMZN261120P00250000)
option OPRA

EOD

Aug 20, 2026

12.25+14.700%(+1.57)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.5000	12.5000	11.3500	12.2500	+14.700%	124	9,505	0.000%
2026-08-19	12.1800	12.5600	10.6600	10.6800	-12.243%	115	9,413	+14.700%
2026-08-18	12.1500	12.8500	11.5300	12.1700	+2.700%	274	9,353	+0.657%
2026-08-17	11.8000	12.7500	11.3000	11.8500	+5.804%	1,145	9,216	+3.376%
2026-08-14	11.0000	11.3000	10.8300	11.2000	+1.083%	366	8,331	+9.375%
2026-08-13	10.8000	11.1500	10.1000	11.0800	+4.528%	109	8,157	+10.560%
2026-08-12	9.2300	10.6000	9.2300	10.6000	+12.766%	1,289	8,157	+15.566%
2026-08-11	8.3200	9.5000	8.3200	9.4000	+11.905%	873	7,854	+30.319%
2026-08-10	9.2000	9.3200	8.0500	8.4000	-9.483%	195	7,675	+45.833%
2026-08-07	8.9700	9.3500	8.5400	9.2800	-8.661%	3,386	7,609	+32.004%
2026-08-06	10.0200	10.3600	9.6000	10.1600	-0.587%	1,206	8,442	+20.571%
2026-08-05	8.7600	10.6500	8.7600	10.2200	+8.723%	4,759	8,239	+19.863%
2026-08-04	9.0000	9.5500	8.5600	9.4000	+17.061%	299	7,759	+30.319%
2026-08-03	8.6000	8.8500	7.3500	8.0300	-25.302%	849	7,666	+52.553%
2026-07-31	12.7900	12.7900	10.3000	10.7500	-58.733%	1,082	7,101	+13.953%
2026-07-30	26.9000	26.9000	25.1500	26.0500	-10.635%	51	6,373	-52.975%
2026-07-29	30.6500	30.6500	29.1500	29.1500	+0.830%	27	6,372	-57.976%
2026-07-28	30.3400	30.3400	28.4600	28.9100	+2.300%	49	6,370	-57.627%
2026-07-27	27.4200	28.2600	27.2500	28.2600	-2.181%	3	6,370	-56.653%
2026-07-24	27.5500	28.8900	27.5500	28.8900	+1.725%	5	6,370	-57.598%
2026-07-23	27.1300	29.1000	27.1300	28.4000	+25.000%	9	6,375	-56.866%
2026-07-22	22.6900	23.3800	21.7700	22.7200	+5.921%	4,138	6,371	-46.083%
2026-07-21	21.3500	21.4500	21.2100	21.4500	+2.878%	1,019	2,274	-42.890%
2026-07-20	21.5400	21.5400	20.1500	20.8500	-6.208%	14	1,629	-41.247%
2026-07-17	22.2300	22.2300	22.2300	22.2300	+6.875%	43	1,626	-44.894%
2026-07-16	18.2900	20.8000	18.2900	20.8000	+9.015%	28	1,626	-41.106%
2026-07-15	20.4000	20.4000	19.0000	19.0800	-18.809%	14	1,635	-35.797%
2026-07-14	23.5500	23.5500	23.5000	23.5000	+5.381%	7	1,629	-47.872%
2026-07-13	22.2500	22.3000	22.2500	22.3000	-13.499%	21	1,636	-45.067%
2026-07-09	25.7800	25.7800	25.7800	25.7800	+2.505%	1	1,656	-52.483%
2026-07-08	25.1500	25.1500	25.1500	25.1500	+7.112%	4	1,657	-51.292%
2026-07-07	24.3000	24.3000	23.4800	23.4800	-0.297%	13	1,653	-47.828%
2026-07-06	23.6500	23.9000	23.5500	23.5500	-5.800%	12	1,653	-47.983%
2026-07-02	23.6000	25.0000	23.5000	25.0000	-7.749%	9	1,641	-51.000%
2026-07-01	27.1000	27.1000	27.1000	27.1000	-0.184%	72	1,641	-54.797%
2026-06-30	27.1500	27.1500	27.1500	27.1500	+4.624%	3	1,616	-54.880%
2026-06-29	25.7000	25.9500	25.7000	25.9500	-17.880%	10	1,616	-52.794%
2026-06-26	31.1000	31.6000	31.1000	31.6000	-3.482%	17	1,611	-61.234%
2026-06-25	33.5800	33.5800	31.9900	32.7400	+17.643%	12	1,610	-62.584%
2026-06-24	25.3000	27.8300	25.3000	27.8300	-4.692%	2	1,615	-55.983%
2026-06-23	28.1500	29.2000	28.1500	29.2000	-2.796%	4	1,614	-58.048%
2026-06-22	30.3500	30.3500	30.0400	30.0400	+19.681%	2	1,613	-59.221%
2026-06-17	25.1000	25.1000	25.1000	25.1000	+7.725%	1	1,612	-51.195%
2026-06-15	23.2200	23.3500	22.8900	23.3000	-17.229%	4	1,612	-47.425%
2026-06-12	27.9500	28.1500	27.9500	28.1500	+3.038%	2	1,611	-56.483%
2026-06-11	28.4000	28.4000	27.3200	27.3200	-1.903%	4	1,611	-55.161%
2026-06-10	25.8800	27.8500	25.8800	27.8500	+10.297%	4	1,614	-56.014%
2026-06-09	22.8500	26.3900	22.8500	25.2500	+1.081%	204	1,615	-51.485%
2026-06-08	23.4500	24.9800	23.4500	24.9800	+2.925%	5	1,470	-50.961%
2026-06-05	21.3000	24.3200	20.8000	24.2700	+15.847%	65	1,468	-49.526%
2026-06-04	20.6000	20.9500	20.6000	20.9500	-8.475%	10	1,440	-41.527%
2026-06-03	20.5800	23.6000	20.5800	22.8900	+18.909%	356	1,439	-46.483%
2026-06-02	20.6400	20.6400	18.9000	19.2500	+6.354%	190	1,438	-36.364%
2026-06-01	17.0000	18.1000	17.0000	18.1000	+19.868%	480	1,430	-32.320%
2026-05-29	14.8500	15.5000	14.6100	15.1000	+5.521%	113	1,071	-18.874%
2026-05-28	14.8800	15.3000	14.2800	14.3100	-6.164%	131	995	-14.396%
2026-05-27	15.2000	15.5000	15.2000	15.2500	-7.576%	11	922	-19.672%
2026-05-26	17.0100	17.3000	16.5000	16.5000	+2.804%	5	918	-25.758%
2026-05-22	15.4800	16.1500	15.4800	16.0500	+1.582%	13	916	-23.676%
2026-05-21	16.7000	16.7000	15.5300	15.8000	-6.008%	21	911	-22.468%
2026-05-20	17.9500	18.1000	16.8100	16.8100	-12.902%	110	911	-27.127%
2026-05-19	18.5300	19.8200	18.5300	19.3000	+11.819%	112	904	-36.528%
2026-05-18	16.9500	17.2600	16.7000	17.2600	-2.043%	14	904	-29.027%
2026-05-15	17.9000	18.0500	17.6200	17.6200	+5.509%	18	904	-30.477%
2026-05-14	16.0000	16.7000	16.0000	16.7000	+4.702%	145	895	-26.647%
2026-05-13	17.2700	17.2700	15.8000	15.9500	-8.122%	87	834	-23.197%
2026-05-12	17.0000	17.3600	16.7500	17.3600	+9.873%	22	834	-29.435%
2026-05-11	15.7500	15.9000	14.9500	15.8000	+4.636%	175	834	-22.468%
2026-05-08	15.2500	15.6000	15.0500	15.1000	-2.581%	55	715	-18.874%
2026-05-07	14.9200	15.6000	14.8200	15.5000	+6.019%	717	683	-20.968%
2026-05-06	14.8000	15.1500	14.2700	14.6200	-3.179%	38	310	-16.211%
2026-05-05	14.4000	15.3500	14.1700	15.1000	-4.732%	38	292	-18.874%
2026-05-04	15.9700	16.5500	15.8500	15.8500	-6.765%	23	265	-22.713%
2026-05-01	17.6000	17.6000	16.0000	17.0000	-6.593%	21	236	-27.941%
2026-04-30	19.4300	19.5500	17.9000	18.2000	-9.000%	303	236	-32.692%
2026-04-29	19.9300	20.0000	19.1000	20.0000	-4.077%	35	113	-38.750%
2026-04-28	22.0000	22.0000	20.8500	20.8500	-0.335%	7	113	-41.247%
2026-04-27	20.5100	20.9200	20.5100	20.9200	+3.821%	13	114	-41.444%
2026-04-24	21.0000	21.5000	19.9600	20.1500	-11.893%	16	107	-39.206%
2026-04-23	22.1900	23.1000	22.1900	22.8700	-0.349%	10	104	-46.436%
2026-04-22	23.3300	23.3300	22.9500	22.9500	-3.571%	30	97	-46.623%
2026-04-21	23.5500	23.8000	23.5500	23.8000	-7.140%	16	83	-48.529%
2026-04-20	25.6300	25.6300	25.6300	25.6300	+12.412%	1	68	-52.204%
2026-04-17	22.7500	22.8000	22.7500	22.8000	-11.456%	51	68	-46.272%
2026-04-16	26.4500	26.7400	25.7500	25.7500	-0.194%	12	116	-52.427%
2026-04-15	25.8000	25.8000	25.8000	25.8000	-0.193%	50	127	-52.519%
2026-04-14	26.9500	27.0500	24.5000	25.8500	-15.578%	28	94	-52.611%
2026-04-10	30.5000	30.6200	30.4800	30.6200	-9.941%	6	85	-59.993%
2026-04-09	34.0000	34.0000	34.0000	34.0000	-35.337%	2	80	-63.971%
2026-03-30	53.7100	53.7100	52.5800	52.5800	-1.830%	4	81	-76.702%
2026-03-27	52.6500	53.5600	52.6500	53.5600	+11.467%	6	80	-77.128%
2026-03-13	48.0500	48.0500	48.0500	48.0500	+2.715%	4	74	-74.506%
2026-03-11	46.7800	46.7800	46.7800	46.7800	+5.124%	3	74	-73.814%
2026-03-10	44.5000	44.5000	44.5000	44.5000	-8.774%	3	71	-72.472%
2026-03-09	48.7800	48.7800	48.7800	48.7800	+11.881%	1	71	-74.887%
2026-03-05	43.6000	43.6000	43.6000	43.6000	-14.510%	1	71	-71.904%
2026-03-03	51.0000	51.0000	51.0000	51.0000	-0.293%	1	70	-75.980%
2026-02-11	51.1500	51.1500	51.1500	51.1500	+2.711%	10	69	-76.051%
2026-02-10	49.8000	49.8000	49.8000	49.8000	+1.117%	10	69	-75.402%
2026-02-06	52.9000	52.9500	49.2500	49.2500	+13.689%	11	79	-75.127%
2026-02-05	43.3200	43.3200	43.3200	43.3200	+29.895%	15	71	-71.722%
2026-02-03	30.6000	33.6000	30.6000	33.3500	+9.524%	34	56	-63.268%
2026-02-02	29.7500	30.4500	29.7400	30.4500	-6.966%	8	37	-59.770%
2026-01-29	33.0900	33.0900	32.7300	32.7300	+2.698%	2	35	-62.573%
2026-01-27	31.8700	31.8700	31.8700	31.8700	-0.717%	1	33	-61.563%
2026-01-23	32.1000	32.1000	32.1000	32.1000	-4.236%	20	32	-61.838%
2026-01-22	34.5000	34.5000	33.5200	33.5200	-6.054%	11	12	-63.455%
2026-01-21	35.6800	35.6800	35.6800	35.6800	+13.812%	1	2	-65.667%
2026-01-13	31.3500	31.3500	31.3500	31.3500	0.000%	1	1	-60.925%