AMZN261120P00255000
AMZN Nov 20 2026 255.00 Put
optionOPRA
EODOct 6, 2026
12.00USD-16.435%(-2.36)570Vol11,448OI
AMZN261120P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.1000 | 14.55 | 11.9200 | 12.0000 | -16.435% | 570 | 11,290 | 0.000% |
| 2026-10-05 | 14.2800 | 14.50 | 13.0000 | 14.3600 | -3.624% | 141 | 11,211 | -16.435% |
| 2026-10-02 | 14.3000 | 15.20 | 13.9500 | 14.9000 | -9.970% | 138 | 11,135 | -19.463% |
| 2026-10-01 | 15.4000 | 17.68 | 15.4000 | 16.5500 | +4.747% | 155 | 11,148 | -27.492% |
| 2026-09-30 | 17.3500 | 17.35 | 15.0000 | 15.8000 | -10.227% | 349 | 10,992 | -24.051% |
| 2026-09-29 | 17.8400 | 18.15 | 17.2000 | 17.6000 | -1.621% | 95 | 10,911 | -31.818% |
| 2026-09-28 | 18.1600 | 19.00 | 17.4500 | 17.8900 | +7.966% | 209 | 10,819 | -32.923% |
| 2026-09-25 | 17.4000 | 17.65 | 15.8500 | 16.5700 | -1.369% | 94 | 10,772 | -27.580% |
| 2026-09-24 | 18.1000 | 19.00 | 16.4000 | 16.8000 | -3.058% | 61 | 10,779 | -28.571% |
| 2026-09-23 | 15.0000 | 17.70 | 15.0000 | 17.3300 | +20.347% | 798 | 10,494 | -30.756% |
| 2026-09-22 | 14.3000 | 15.10 | 13.0000 | 14.4000 | +10.684% | 1,766 | 9,304 | -16.667% |
| 2026-09-21 | 13.9500 | 14.87 | 12.7800 | 13.0100 | -11.976% | 1,965 | 7,634 | -7.763% |
| 2026-09-18 | 15.3000 | 15.78 | 14.5000 | 14.7800 | -9.269% | 202 | 7,538 | -18.809% |
| 2026-09-17 | 16.3500 | 17.10 | 15.8000 | 16.2900 | -17.268% | 396 | 7,434 | -26.335% |
| 2026-09-16 | 18.4000 | 20.34 | 18.3600 | 19.6900 | +6.721% | 246 | 7,289 | -39.055% |
| 2026-09-15 | 16.5400 | 18.80 | 15.9500 | 18.4500 | +16.772% | 177 | 7,261 | -34.959% |
| 2026-09-14 | 16.0500 | 16.64 | 14.8200 | 15.8000 | +12.057% | 191 | 7,215 | -24.051% |
| 2026-09-11 | 15.0000 | 15.17 | 14.1000 | 14.1000 | -17.059% | 121 | 7,194 | -14.894% |
| 2026-09-10 | 17.8500 | 18.00 | 16.5000 | 17.0000 | 0.000% | 494 | 6,838 | -29.412% |
| 2026-09-09 | 16.8000 | 17.73 | 16.0500 | 17.0000 | +12.732% | 142 | 6,807 | -29.412% |
| 2026-09-08 | 15.8000 | 15.80 | 14.4100 | 15.0800 | +5.825% | 2,853 | 4,099 | -20.424% |
| 2026-09-04 | 13.6600 | 15.30 | 13.6600 | 14.2500 | +1.064% | 595 | 3,880 | -15.789% |
| 2026-09-03 | 14.3000 | 15.00 | 13.8000 | 14.1000 | -9.731% | 176 | 3,790 | -14.894% |
| 2026-09-02 | 16.1400 | 16.14 | 14.9500 | 15.6200 | -2.253% | 375 | 3,716 | -23.175% |
| 2026-09-01 | 15.8700 | 16.33 | 15.4000 | 15.9800 | +16.642% | 587 | 3,541 | -24.906% |
| 2026-08-31 | 13.5000 | 14.66 | 12.7900 | 13.7000 | +14.167% | 944 | 3,312 | -12.409% |
| 2026-08-28 | 14.0000 | 14.25 | 11.5100 | 12.0000 | -22.330% | 862 | 2,917 | 0.000% |
| 2026-08-27 | 15.2500 | 15.85 | 14.7400 | 15.4500 | +11.151% | 622 | 2,613 | -22.330% |
| 2026-08-26 | 13.7000 | 14.60 | 13.7000 | 13.9000 | -0.215% | 390 | 2,441 | -13.669% |
| 2026-08-25 | 13.4200 | 14.20 | 13.4200 | 13.9300 | +3.415% | 147 | 2,375 | -13.855% |
| 2026-08-24 | 13.6000 | 14.00 | 13.1900 | 13.4700 | -10.558% | 602 | 2,151 | -10.913% |
| 2026-08-21 | 15.2500 | 15.25 | 14.3300 | 15.0600 | +5.536% | 224 | 2,058 | -20.319% |
| 2026-08-20 | 13.5200 | 14.62 | 13.3500 | 14.2700 | +12.362% | 178 | 1,939 | -15.907% |
| 2026-08-19 | 14.6200 | 14.62 | 12.6500 | 12.7000 | -12.414% | 102 | 1,907 | -5.512% |
| 2026-08-18 | 14.2100 | 14.74 | 13.6500 | 14.5000 | +0.694% | 93 | 1,836 | -17.241% |
| 2026-08-17 | 13.2000 | 14.96 | 13.2000 | 14.4000 | +8.434% | 669 | 1,360 | -16.667% |
| 2026-08-14 | 13.1000 | 13.35 | 13.0400 | 13.2800 | +2.154% | 214 | 1,259 | -9.639% |
| 2026-08-13 | 12.7500 | 13.10 | 12.6900 | 13.0000 | +4.000% | 15 | 1,257 | -7.692% |
| 2026-08-12 | 10.8800 | 12.50 | 10.8800 | 12.5000 | +15.741% | 249 | 1,072 | -4.000% |
| 2026-08-11 | 10.7000 | 11.15 | 10.1000 | 10.8000 | +7.463% | 56 | 1,039 | +11.111% |
| 2026-08-10 | 10.8500 | 11.02 | 9.5000 | 10.0500 | -7.798% | 23 | 1,032 | +19.403% |
| 2026-08-07 | 10.6000 | 10.90 | 10.1200 | 10.9000 | -8.403% | 93 | 1,003 | +10.092% |
| 2026-08-06 | 11.7000 | 12.00 | 11.5500 | 11.9000 | -2.459% | 54 | 995 | +0.840% |
| 2026-08-05 | 9.8600 | 12.30 | 9.8600 | 12.2000 | +10.108% | 71 | 992 | -1.639% |
| 2026-08-04 | 11.2000 | 11.20 | 10.2000 | 11.0800 | +23.111% | 104 | 934 | +8.303% |
| 2026-08-03 | 10.4800 | 10.48 | 8.5800 | 9.0000 | -27.711% | 233 | 820 | +33.333% |
| 2026-07-31 | 13.5000 | 13.60 | 11.8000 | 12.4500 | -59.604% | 337 | 962 | -3.614% |
| 2026-07-30 | 29.8800 | 30.82 | 28.1400 | 30.8200 | -10.589% | 11 | 957 | -61.064% |
| 2026-07-29 | 34.4700 | 34.47 | 34.4700 | 34.4700 | +7.016% | 8 | 949 | -65.187% |
| 2026-07-28 | 32.2100 | 32.21 | 32.2100 | 32.2100 | +5.330% | 1 | 949 | -62.744% |
| 2026-07-27 | 29.6300 | 30.58 | 29.6300 | 30.5800 | -3.927% | 131 | 897 | -60.759% |
| 2026-07-23 | 32.5800 | 32.58 | 31.3400 | 31.8300 | +20.340% | 9 | 897 | -62.300% |
| 2026-07-22 | 26.4500 | 26.45 | 26.4500 | 26.4500 | +7.128% | 1 | 897 | -54.631% |
| 2026-07-20 | 24.6900 | 24.69 | 24.6900 | 24.6900 | +2.025% | 1 | 896 | -51.397% |
| 2026-07-17 | 25.7100 | 25.71 | 24.2000 | 24.2000 | +1.044% | 5 | 897 | -50.413% |
| 2026-07-16 | 22.1000 | 23.95 | 21.1700 | 23.9500 | +12.653% | 262 | 886 | -49.896% |
| 2026-07-15 | 23.0500 | 23.05 | 21.2600 | 21.2600 | -13.472% | 210 | 706 | -43.556% |
| 2026-07-13 | 25.0000 | 25.00 | 24.5700 | 24.5700 | -13.027% | 21 | 686 | -51.160% |
| 2026-07-01 | 29.9500 | 29.95 | 28.2500 | 28.2500 | -1.293% | 6 | 686 | -57.522% |
| 2026-06-29 | 28.6200 | 28.62 | 28.6200 | 28.6200 | -17.164% | 1 | 687 | -58.071% |
| 2026-06-26 | 34.6500 | 34.65 | 34.5000 | 34.5500 | -3.814% | 101 | 599 | -65.268% |
| 2026-06-25 | 35.7800 | 35.92 | 35.6000 | 35.9200 | +15.313% | 4 | 602 | -66.592% |
| 2026-06-24 | 30.6000 | 31.15 | 28.6000 | 31.1500 | -5.175% | 36 | 605 | -61.477% |
| 2026-06-23 | 32.8500 | 32.85 | 32.8500 | 32.8500 | +26.834% | 1 | 605 | -63.470% |
| 2026-06-16 | 25.9000 | 25.90 | 25.9000 | 25.9000 | -0.918% | 1 | 605 | -53.668% |
| 2026-06-15 | 26.1500 | 26.15 | 26.1400 | 26.1400 | -15.130% | 4 | 603 | -54.093% |
| 2026-06-10 | 30.8000 | 30.80 | 30.8000 | 30.8000 | +11.191% | 1 | 602 | -61.039% |
| 2026-06-09 | 27.6000 | 28.80 | 27.6000 | 27.7000 | -0.717% | 17 | 588 | -56.679% |
| 2026-06-08 | 26.7000 | 27.90 | 26.5500 | 27.9000 | +3.911% | 4 | 585 | -56.989% |
| 2026-06-05 | 23.8500 | 26.85 | 23.8500 | 26.8500 | +17.815% | 19 | 569 | -55.307% |
| 2026-06-04 | 23.7000 | 24.00 | 22.7900 | 22.7900 | -11.323% | 4 | 572 | -47.345% |
| 2026-06-03 | 23.2900 | 25.95 | 23.2900 | 25.7000 | +17.620% | 76 | 601 | -53.307% |
| 2026-06-02 | 22.5100 | 22.90 | 20.9000 | 21.8500 | +6.846% | 80 | 588 | -45.080% |
| 2026-06-01 | 20.5000 | 20.50 | 19.5500 | 20.4500 | +20.294% | 51 | 555 | -41.320% |
| 2026-05-29 | 16.6500 | 17.30 | 16.6500 | 17.0000 | +3.030% | 24 | 540 | -29.412% |
| 2026-05-28 | 17.2000 | 17.85 | 16.5000 | 16.5000 | -5.172% | 231 | 419 | -27.273% |
| 2026-05-27 | 17.0000 | 17.40 | 16.8500 | 17.4000 | -8.661% | 20 | 413 | -31.034% |
| 2026-05-26 | 19.7000 | 19.70 | 19.0500 | 19.0500 | +2.695% | 12 | 403 | -37.008% |
| 2026-05-22 | 17.3300 | 18.55 | 17.3300 | 18.5500 | +6.182% | 4 | 402 | -35.310% |
| 2026-05-21 | 18.5800 | 18.90 | 17.4700 | 17.4700 | -7.615% | 17 | 390 | -31.311% |
| 2026-05-20 | 20.0500 | 20.05 | 18.7500 | 18.9100 | -10.422% | 151 | 315 | -36.542% |
| 2026-05-19 | 21.1100 | 21.11 | 21.1100 | 21.1100 | +11.930% | 1 | 315 | -43.155% |
| 2026-05-18 | 18.4000 | 18.86 | 18.4000 | 18.8600 | -4.987% | 4 | 315 | -36.373% |
| 2026-05-15 | 20.1500 | 20.20 | 19.7500 | 19.8500 | +8.767% | 38 | 291 | -39.547% |
| 2026-05-14 | 17.8700 | 18.54 | 17.8700 | 18.2500 | +1.389% | 75 | 266 | -34.247% |
| 2026-05-13 | 18.0000 | 18.00 | 17.6500 | 18.0000 | -6.494% | 85 | 254 | -33.333% |
| 2026-05-12 | 19.2500 | 19.25 | 19.2500 | 19.2500 | +10.000% | 1 | 253 | -37.662% |
| 2026-05-11 | 17.2000 | 17.50 | 16.8000 | 17.5000 | +4.167% | 32 | 243 | -31.429% |
| 2026-05-08 | 17.2500 | 17.25 | 16.8000 | 16.8000 | +3.704% | 20 | 249 | -28.571% |
| 2026-05-06 | 16.7500 | 16.75 | 16.2000 | 16.2000 | +2.273% | 13 | 256 | -25.926% |
| 2026-05-05 | 15.8400 | 15.84 | 15.8400 | 15.8400 | -12.000% | 1 | 255 | -24.242% |
| 2026-05-04 | 17.8000 | 18.02 | 17.8000 | 18.0000 | -4.509% | 64 | 221 | -33.333% |
| 2026-05-01 | 18.3700 | 19.00 | 18.3700 | 18.8500 | -5.276% | 14 | 217 | -36.340% |
| 2026-04-30 | 19.9000 | 19.90 | 19.9000 | 19.9000 | -9.545% | 4 | 217 | -39.698% |
| 2026-04-29 | 22.0000 | 22.00 | 22.0000 | 22.0000 | -5.376% | 3 | 214 | -45.455% |
| 2026-04-28 | 23.3000 | 23.50 | 23.2500 | 23.2500 | +2.333% | 10 | 214 | -48.387% |
| 2026-04-27 | 23.1500 | 23.15 | 22.7200 | 22.7200 | +1.883% | 3 | 211 | -47.183% |
| 2026-04-24 | 23.8000 | 24.09 | 22.2000 | 22.3000 | -10.836% | 258 | 104 | -46.188% |
| 2026-04-23 | 24.5000 | 25.01 | 24.5000 | 25.0100 | -8.388% | 2 | 103 | -52.019% |
| 2026-04-21 | 26.2500 | 27.35 | 26.2500 | 27.3000 | -2.882% | 11 | 97 | -56.044% |
| 2026-04-20 | 28.1100 | 28.11 | 28.1100 | 28.1100 | +4.034% | 5 | 92 | -57.311% |
| 2026-04-17 | 25.8000 | 27.02 | 25.6000 | 27.0200 | -3.500% | 37 | 63 | -55.588% |
| 2026-04-16 | 27.7500 | 28.00 | 27.7500 | 28.0000 | -0.885% | 11 | 53 | -57.143% |
| 2026-04-15 | 28.7000 | 28.70 | 28.2500 | 28.2500 | -1.224% | 30 | 34 | -57.522% |
| 2026-04-14 | 27.7500 | 28.60 | 27.7500 | 28.6000 | -14.217% | 23 | 11 | -58.042% |
| 2026-04-10 | 33.3400 | 33.34 | 33.3400 | 33.3400 | -40.939% | 1 | 11 | -64.007% |
| 2026-03-30 | 56.4500 | 56.45 | 56.4500 | 56.4500 | +16.753% | 5 | 10 | -78.742% |
| 2026-03-17 | 48.3000 | 48.35 | 48.3000 | 48.3500 | -1.527% | 10 | 13 | -75.181% |
| 2026-03-06 | 49.0500 | 49.10 | 49.0500 | 49.1000 | +7.088% | 10 | 15 | -75.560% |
| 2026-03-05 | 45.8500 | 45.85 | 45.8500 | 45.8500 | -18.096% | 5 | 10 | -73.828% |
| 2026-02-09 | 55.9800 | 55.98 | 55.9800 | 55.9800 | +73.045% | 4 | 5 | -78.564% |
| 2026-02-02 | 32.4500 | 32.45 | 32.3500 | 32.3500 | -9.510% | 5 | 8 | -62.906% |
| 2026-01-29 | 35.7500 | 35.75 | 35.7500 | 35.7500 | +8.564% | 1 | 5 | -66.434% |
| 2026-01-27 | 32.9400 | 32.94 | 32.9300 | 32.9300 | 0.000% | 4 | 4 | -63.559% |