AMZN261120P00260000
AMZN Nov 20 2026 260.00 Put
optionOPRA
EODOct 6, 2026
14.63USD-15.580%(-2.70)1,210Vol5,624OI
AMZN261120P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 16.18 | 17.35 | 14.4800 | 14.63 | -15.580% | 1,210 | 5,442 | 0.000% |
| 2026-10-05 | 18.00 | 18.00 | 15.6400 | 17.33 | +0.464% | 327 | 5,297 | -15.580% |
| 2026-10-02 | 17.17 | 18.15 | 17.0500 | 17.25 | -9.211% | 132 | 5,338 | -15.188% |
| 2026-10-01 | 18.73 | 20.85 | 18.3000 | 19.00 | +0.636% | 149 | 5,341 | -23.000% |
| 2026-09-30 | 20.72 | 21.27 | 18.0000 | 18.88 | -10.775% | 218 | 5,360 | -22.511% |
| 2026-09-29 | 20.83 | 21.40 | 19.7000 | 21.16 | -0.330% | 389 | 5,393 | -30.860% |
| 2026-09-28 | 21.33 | 22.07 | 20.4000 | 21.23 | +12.626% | 103 | 5,380 | -31.088% |
| 2026-09-25 | 20.30 | 20.73 | 18.8500 | 18.85 | -4.798% | 70 | 5,369 | -22.387% |
| 2026-09-24 | 21.20 | 22.00 | 19.4500 | 19.80 | +1.072% | 67 | 5,341 | -26.111% |
| 2026-09-23 | 17.79 | 20.65 | 17.7900 | 19.59 | +16.816% | 138 | 5,321 | -25.319% |
| 2026-09-22 | 16.83 | 17.65 | 15.5000 | 16.77 | +8.473% | 143 | 5,267 | -12.761% |
| 2026-09-21 | 16.60 | 17.56 | 15.2000 | 15.46 | -11.909% | 365 | 5,189 | -5.369% |
| 2026-09-18 | 17.80 | 18.40 | 17.5500 | 17.55 | -8.355% | 63 | 5,180 | -16.638% |
| 2026-09-17 | 19.65 | 20.20 | 18.8000 | 19.15 | -16.376% | 134 | 5,187 | -23.603% |
| 2026-09-16 | 21.40 | 23.59 | 21.4000 | 22.90 | +5.530% | 31 | 5,179 | -36.114% |
| 2026-09-15 | 19.00 | 22.00 | 18.8200 | 21.70 | +16.981% | 167 | 5,127 | -32.581% |
| 2026-09-14 | 19.00 | 19.42 | 17.5500 | 18.55 | +10.089% | 122 | 5,123 | -21.132% |
| 2026-09-11 | 17.11 | 17.82 | 16.6500 | 16.85 | -15.666% | 181 | 5,072 | -13.175% |
| 2026-09-10 | 20.71 | 21.00 | 19.1800 | 19.98 | +1.421% | 192 | 4,998 | -26.777% |
| 2026-09-09 | 19.60 | 20.60 | 19.1600 | 19.70 | +12.765% | 245 | 4,951 | -25.736% |
| 2026-09-08 | 18.05 | 18.33 | 17.1100 | 17.47 | +2.644% | 68 | 4,854 | -16.256% |
| 2026-09-04 | 16.20 | 17.75 | 16.2000 | 17.02 | +3.152% | 567 | 4,746 | -14.042% |
| 2026-09-03 | 16.90 | 17.20 | 16.2500 | 16.50 | -8.840% | 151 | 4,727 | -11.333% |
| 2026-09-02 | 18.69 | 18.69 | 17.5800 | 18.10 | -3.723% | 203 | 4,795 | -19.171% |
| 2026-09-01 | 17.75 | 19.65 | 17.7500 | 18.80 | +18.612% | 273 | 4,650 | -22.181% |
| 2026-08-31 | 15.25 | 17.13 | 15.1600 | 15.85 | +14.440% | 551 | 4,602 | -7.697% |
| 2026-08-28 | 16.60 | 16.60 | 13.6000 | 13.85 | -22.060% | 631 | 4,245 | +5.632% |
| 2026-08-27 | 16.75 | 18.38 | 16.7500 | 17.77 | +10.924% | 352 | 4,095 | -17.670% |
| 2026-08-26 | 16.00 | 16.95 | 16.0000 | 16.02 | -2.317% | 122 | 4,062 | -8.677% |
| 2026-08-25 | 15.55 | 16.41 | 15.5500 | 16.40 | +3.470% | 316 | 3,821 | -10.793% |
| 2026-08-24 | 17.00 | 17.00 | 15.3900 | 15.85 | -9.273% | 904 | 4,267 | -7.697% |
| 2026-08-21 | 17.94 | 18.13 | 16.4500 | 17.47 | +5.559% | 235 | 4,091 | -16.256% |
| 2026-08-20 | 16.15 | 16.99 | 15.6000 | 16.55 | +10.702% | 1,108 | 3,613 | -11.601% |
| 2026-08-19 | 15.95 | 16.73 | 14.6700 | 14.95 | -13.833% | 99 | 3,591 | -2.140% |
| 2026-08-18 | 16.66 | 17.55 | 15.8400 | 17.35 | +7.099% | 2,461 | 3,204 | -15.677% |
| 2026-08-17 | 14.80 | 17.35 | 14.8000 | 16.20 | +5.537% | 632 | 3,110 | -9.691% |
| 2026-08-14 | 15.40 | 15.60 | 14.9000 | 15.35 | +0.788% | 688 | 2,759 | -4.691% |
| 2026-08-13 | 14.70 | 15.30 | 13.8000 | 15.23 | +8.476% | 62 | 2,726 | -3.940% |
| 2026-08-12 | 13.55 | 14.25 | 13.5000 | 14.04 | +11.340% | 204 | 2,664 | +4.202% |
| 2026-08-11 | 12.36 | 13.00 | 12.1000 | 12.61 | +9.177% | 92 | 2,606 | +16.019% |
| 2026-08-10 | 12.28 | 12.28 | 11.0600 | 11.55 | -9.906% | 263 | 2,446 | +26.667% |
| 2026-08-07 | 12.45 | 12.82 | 11.8800 | 12.82 | -7.968% | 1,468 | 1,255 | +14.119% |
| 2026-08-06 | 13.00 | 14.00 | 13.0000 | 13.93 | -1.415% | 86 | 1,220 | +5.025% |
| 2026-08-05 | 11.54 | 14.25 | 11.5400 | 14.13 | +11.700% | 355 | 1,123 | +3.539% |
| 2026-08-04 | 13.00 | 13.00 | 11.7500 | 12.65 | +17.021% | 130 | 1,153 | +15.652% |
| 2026-08-03 | 14.50 | 14.50 | 9.9700 | 10.81 | -24.669% | 284 | 1,053 | +35.338% |
| 2026-07-31 | 17.17 | 17.17 | 14.0000 | 14.35 | -57.794% | 910 | 919 | +1.951% |
| 2026-07-30 | 32.80 | 34.00 | 32.2800 | 34.00 | -5.424% | 21 | 917 | -56.971% |
| 2026-07-28 | 36.95 | 37.54 | 35.7400 | 35.95 | +7.313% | 149 | 949 | -59.305% |
| 2026-07-27 | 33.45 | 33.50 | 33.4500 | 33.50 | -5.820% | 4 | 947 | -56.328% |
| 2026-07-24 | 34.88 | 35.57 | 34.8800 | 35.57 | +1.571% | 3 | 945 | -58.870% |
| 2026-07-23 | 35.38 | 35.85 | 35.0200 | 35.02 | +21.597% | 16 | 933 | -58.224% |
| 2026-07-22 | 28.30 | 28.80 | 28.1400 | 28.80 | +8.068% | 8 | 927 | -49.201% |
| 2026-07-17 | 27.28 | 27.28 | 26.6500 | 26.65 | +5.128% | 8 | 922 | -45.103% |
| 2026-07-16 | 23.55 | 25.35 | 23.5500 | 25.35 | +3.049% | 10 | 923 | -42.288% |
| 2026-07-15 | 26.15 | 26.15 | 24.0000 | 24.60 | -13.258% | 27 | 940 | -40.528% |
| 2026-07-14 | 28.91 | 28.91 | 28.3600 | 28.36 | +3.959% | 2 | 938 | -48.413% |
| 2026-07-13 | 27.28 | 27.28 | 27.2800 | 27.28 | -14.617% | 1 | 939 | -46.371% |
| 2026-07-09 | 31.95 | 31.95 | 31.9500 | 31.95 | +9.044% | 1 | 940 | -54.210% |
| 2026-07-07 | 29.30 | 29.30 | 29.3000 | 29.30 | -1.314% | 2 | 938 | -50.068% |
| 2026-07-06 | 29.69 | 29.69 | 29.6900 | 29.69 | -2.879% | 3 | 935 | -50.724% |
| 2026-07-02 | 30.57 | 30.57 | 30.5700 | 30.57 | -0.163% | 1 | 935 | -52.143% |
| 2026-07-01 | 33.10 | 33.26 | 30.6200 | 30.62 | -19.990% | 60 | 903 | -52.221% |
| 2026-06-26 | 38.27 | 38.27 | 38.2700 | 38.27 | -1.264% | 1 | 902 | -61.772% |
| 2026-06-25 | 38.76 | 38.76 | 38.7600 | 38.76 | +5.902% | 1 | 901 | -62.255% |
| 2026-06-22 | 36.73 | 36.73 | 36.6000 | 36.60 | +8.509% | 5 | 902 | -60.027% |
| 2026-06-17 | 33.73 | 33.73 | 33.7300 | 33.73 | +18.351% | 1 | 902 | -56.626% |
| 2026-06-16 | 28.50 | 28.50 | 28.5000 | 28.50 | -0.697% | 1 | 902 | -48.667% |
| 2026-06-15 | 28.70 | 28.70 | 28.7000 | 28.70 | -16.351% | 13 | 895 | -49.024% |
| 2026-06-12 | 34.31 | 34.31 | 34.3100 | 34.31 | -2.611% | 9 | 886 | -57.359% |
| 2026-06-11 | 34.70 | 35.23 | 34.5000 | 35.23 | +8.869% | 8 | 880 | -58.473% |
| 2026-06-09 | 30.59 | 32.48 | 30.5900 | 32.36 | +9.177% | 154 | 793 | -54.790% |
| 2026-06-08 | 29.64 | 29.64 | 29.6400 | 29.64 | -0.537% | 1 | 793 | -50.641% |
| 2026-06-05 | 26.04 | 29.80 | 26.0400 | 29.80 | +13.481% | 17 | 790 | -50.906% |
| 2026-06-04 | 26.22 | 26.88 | 26.0500 | 26.26 | -2.741% | 5 | 787 | -44.288% |
| 2026-06-03 | 25.68 | 27.00 | 24.7700 | 27.00 | +9.756% | 22 | 796 | -45.815% |
| 2026-06-02 | 24.55 | 24.60 | 23.5000 | 24.60 | +9.870% | 142 | 690 | -40.528% |
| 2026-06-01 | 21.20 | 22.80 | 21.2000 | 22.39 | +16.615% | 27 | 669 | -34.658% |
| 2026-05-29 | 18.77 | 19.55 | 18.6300 | 19.20 | +5.321% | 22 | 669 | -23.802% |
| 2026-05-28 | 20.00 | 20.00 | 18.0000 | 18.23 | -5.299% | 15 | 667 | -19.748% |
| 2026-05-27 | 20.20 | 20.20 | 18.8500 | 19.25 | -12.500% | 108 | 660 | -24.000% |
| 2026-05-26 | 19.65 | 22.00 | 19.6500 | 22.00 | +12.821% | 271 | 578 | -33.500% |
| 2026-05-22 | 19.50 | 19.50 | 19.5000 | 19.50 | -1.565% | 20 | 565 | -24.974% |
| 2026-05-21 | 21.90 | 21.90 | 19.5500 | 19.81 | -6.336% | 85 | 532 | -26.148% |
| 2026-05-20 | 22.40 | 22.40 | 20.9500 | 21.15 | -8.442% | 13 | 524 | -30.827% |
| 2026-05-19 | 23.05 | 24.60 | 22.8000 | 23.10 | +7.392% | 43 | 500 | -36.667% |
| 2026-05-18 | 20.75 | 21.60 | 20.0000 | 21.51 | -0.876% | 39 | 484 | -31.985% |
| 2026-05-15 | 22.00 | 22.45 | 21.7000 | 21.70 | +6.373% | 41 | 480 | -32.581% |
| 2026-05-14 | 20.65 | 20.65 | 20.1200 | 20.40 | +3.553% | 10 | 470 | -28.284% |
| 2026-05-13 | 21.10 | 21.25 | 19.7000 | 19.70 | -6.635% | 77 | 441 | -25.736% |
| 2026-05-12 | 21.60 | 21.60 | 21.1000 | 21.10 | +7.107% | 2 | 440 | -30.664% |
| 2026-05-11 | 19.10 | 19.70 | 18.8000 | 19.70 | +5.067% | 94 | 377 | -25.736% |
| 2026-05-08 | 19.00 | 19.10 | 18.7000 | 18.75 | 0.000% | 17 | 365 | -21.973% |
| 2026-05-07 | 18.55 | 18.80 | 18.5000 | 18.75 | +4.866% | 13 | 360 | -21.973% |
| 2026-05-06 | 18.57 | 19.10 | 17.7000 | 17.88 | -5.045% | 304 | 227 | -18.177% |
| 2026-05-05 | 18.40 | 18.83 | 18.0000 | 18.83 | -3.732% | 5 | 226 | -22.305% |
| 2026-05-04 | 19.41 | 20.00 | 19.1000 | 19.56 | -6.635% | 32 | 206 | -25.204% |
| 2026-05-01 | 20.27 | 21.05 | 20.2500 | 20.95 | -10.661% | 22 | 218 | -30.167% |
| 2026-04-30 | 23.22 | 24.75 | 23.2200 | 23.45 | -4.481% | 50 | 187 | -37.612% |
| 2026-04-29 | 26.00 | 26.00 | 24.0000 | 24.55 | -4.771% | 26 | 175 | -40.407% |
| 2026-04-28 | 26.95 | 26.95 | 25.3800 | 25.78 | +3.826% | 47 | 162 | -43.251% |
| 2026-04-27 | 24.87 | 24.87 | 24.8300 | 24.83 | +1.846% | 3 | 159 | -41.079% |
| 2026-04-24 | 25.79 | 26.19 | 24.3800 | 24.38 | -10.859% | 196 | 49 | -39.992% |
| 2026-04-23 | 27.35 | 27.35 | 27.3500 | 27.35 | -2.147% | 1 | 49 | -46.508% |
| 2026-04-22 | 27.95 | 27.95 | 27.9500 | 27.95 | -6.988% | 15 | 64 | -47.657% |
| 2026-04-21 | 28.46 | 30.05 | 28.4600 | 30.05 | -4.208% | 27 | 54 | -51.314% |
| 2026-04-20 | 31.37 | 31.37 | 31.3700 | 31.37 | +5.552% | 2 | 54 | -53.363% |
| 2026-04-17 | 28.25 | 29.72 | 27.7500 | 29.72 | -3.350% | 12 | 51 | -50.774% |
| 2026-04-14 | 30.35 | 30.75 | 30.3500 | 30.75 | -44.892% | 35 | 24 | -52.423% |
| 2026-03-31 | 55.50 | 55.80 | 55.5000 | 55.80 | -8.224% | 8 | 24 | -73.781% |
| 2026-03-27 | 60.80 | 60.80 | 60.8000 | 60.80 | +5.923% | 4 | 20 | -75.937% |
| 2026-03-26 | 57.40 | 57.40 | 57.4000 | 57.40 | +2.299% | 4 | 20 | -74.512% |
| 2026-03-16 | 56.12 | 56.12 | 56.1100 | 56.11 | +0.196% | 4 | 20 | -73.926% |
| 2026-03-13 | 56.00 | 56.00 | 56.0000 | 56.00 | +0.756% | 4 | 20 | -73.875% |
| 2026-02-09 | 55.58 | 55.58 | 55.5800 | 55.58 | -10.340% | 1 | 16 | -73.678% |
| 2026-02-06 | 61.99 | 61.99 | 61.9900 | 61.99 | +29.822% | 1 | 15 | -76.399% |
| 2026-02-05 | 49.25 | 50.08 | 47.7500 | 47.75 | +34.507% | 18 | 16 | -69.361% |
| 2026-02-02 | 36.20 | 36.20 | 35.5000 | 35.50 | -19.501% | 2 | 3 | -58.789% |
| 2026-01-21 | 44.10 | 44.10 | 44.1000 | 44.10 | 0.000% | 2 | 2 | -66.825% |