AMZN261120P00265000
AMZN Nov 20 2026 265.00 Put
optionOPRA
EODOct 6, 2026
17.65USD-9.857%(-1.93)23Vol6,738OI
AMZN261120P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 19.40 | 19.40 | 17.35 | 17.65 | -9.857% | 23 | 6,730 | 0.000% |
| 2026-10-05 | 20.33 | 20.50 | 18.75 | 19.58 | -4.767% | 46 | 6,729 | -9.857% |
| 2026-10-02 | 20.50 | 21.51 | 19.80 | 20.56 | -8.173% | 213 | 6,691 | -14.154% |
| 2026-10-01 | 22.70 | 23.75 | 22.35 | 22.39 | -0.710% | 53 | 6,691 | -21.170% |
| 2026-09-30 | 23.88 | 23.88 | 21.00 | 22.55 | -5.846% | 241 | 6,581 | -21.729% |
| 2026-09-29 | 24.78 | 24.82 | 23.90 | 23.95 | -2.840% | 125 | 6,535 | -26.305% |
| 2026-09-28 | 25.31 | 25.31 | 23.70 | 24.65 | +5.387% | 160 | 6,548 | -28.398% |
| 2026-09-25 | 23.15 | 23.99 | 22.00 | 23.39 | +0.343% | 44 | 6,546 | -24.540% |
| 2026-09-24 | 24.65 | 25.15 | 22.63 | 23.31 | -1.853% | 10 | 6,545 | -24.281% |
| 2026-09-23 | 21.00 | 24.05 | 21.00 | 23.75 | +19.949% | 190 | 6,335 | -25.684% |
| 2026-09-22 | 20.60 | 20.60 | 18.24 | 19.80 | +8.493% | 551 | 6,071 | -10.859% |
| 2026-09-21 | 19.38 | 19.91 | 17.90 | 18.25 | -12.302% | 385 | 5,710 | -3.288% |
| 2026-09-18 | 21.46 | 21.80 | 19.85 | 20.81 | -6.682% | 384 | 5,463 | -15.185% |
| 2026-09-17 | 23.55 | 23.55 | 21.62 | 22.30 | -14.395% | 419 | 5,314 | -20.852% |
| 2026-09-16 | 24.96 | 27.04 | 24.60 | 26.05 | +6.110% | 562 | 4,958 | -32.246% |
| 2026-09-15 | 22.00 | 25.25 | 21.45 | 24.55 | +15.966% | 126 | 4,828 | -28.106% |
| 2026-09-14 | 20.75 | 22.34 | 20.20 | 21.17 | +9.124% | 91 | 4,814 | -16.627% |
| 2026-09-11 | 20.44 | 20.75 | 19.40 | 19.40 | -13.199% | 115 | 4,756 | -9.021% |
| 2026-09-10 | 23.76 | 24.00 | 22.35 | 22.35 | -1.888% | 16 | 4,759 | -21.029% |
| 2026-09-09 | 22.47 | 23.55 | 22.39 | 22.78 | +12.327% | 16 | 4,755 | -22.520% |
| 2026-09-08 | 21.00 | 21.10 | 19.75 | 20.28 | +4.536% | 167 | 4,636 | -12.968% |
| 2026-09-04 | 19.35 | 20.80 | 19.25 | 19.40 | +1.464% | 304 | 4,580 | -9.021% |
| 2026-09-03 | 19.65 | 20.07 | 18.75 | 19.12 | -8.952% | 192 | 4,439 | -7.688% |
| 2026-09-02 | 20.70 | 21.00 | 20.70 | 21.00 | -2.868% | 26 | 4,431 | -15.952% |
| 2026-09-01 | 21.35 | 21.87 | 20.85 | 21.62 | +13.431% | 45 | 4,422 | -18.363% |
| 2026-08-31 | 17.24 | 19.80 | 17.24 | 19.06 | +15.655% | 108 | 4,431 | -7.398% |
| 2026-08-28 | 18.85 | 18.90 | 15.94 | 16.48 | -20.769% | 332 | 4,316 | +7.100% |
| 2026-08-27 | 19.62 | 21.15 | 19.62 | 20.80 | +10.638% | 77 | 4,266 | -15.144% |
| 2026-08-26 | 18.40 | 19.59 | 18.40 | 18.80 | +0.267% | 105 | 4,223 | -6.117% |
| 2026-08-25 | 18.15 | 18.95 | 17.95 | 18.75 | +3.022% | 303 | 4,181 | -5.867% |
| 2026-08-24 | 18.47 | 19.12 | 17.65 | 18.20 | -7.848% | 1,792 | 2,895 | -3.022% |
| 2026-08-21 | 19.63 | 20.73 | 19.09 | 19.75 | +3.133% | 1,043 | 2,358 | -10.633% |
| 2026-08-20 | 18.31 | 19.53 | 17.90 | 19.15 | +13.113% | 247 | 2,250 | -7.833% |
| 2026-08-19 | 18.81 | 18.81 | 16.85 | 16.93 | -13.622% | 213 | 2,046 | +4.253% |
| 2026-08-18 | 19.27 | 19.70 | 18.55 | 19.60 | +2.083% | 148 | 2,026 | -9.949% |
| 2026-08-17 | 17.90 | 20.10 | 17.90 | 19.20 | +6.077% | 67 | 2,008 | -8.073% |
| 2026-08-14 | 17.70 | 18.10 | 17.70 | 18.10 | +3.725% | 1,070 | 994 | -2.486% |
| 2026-08-13 | 16.30 | 17.65 | 16.00 | 17.45 | +5.694% | 190 | 917 | +1.146% |
| 2026-08-12 | 15.50 | 16.55 | 15.50 | 16.51 | +12.773% | 73 | 868 | +6.905% |
| 2026-08-11 | 14.20 | 15.00 | 13.90 | 14.64 | +8.444% | 92 | 849 | +20.560% |
| 2026-08-10 | 13.25 | 13.65 | 13.18 | 13.50 | -7.787% | 6 | 847 | +30.741% |
| 2026-08-07 | 14.04 | 14.70 | 13.55 | 14.64 | -7.342% | 152 | 779 | +20.560% |
| 2026-08-06 | 15.60 | 16.00 | 14.80 | 15.80 | -4.242% | 224 | 749 | +11.709% |
| 2026-08-05 | 13.25 | 16.50 | 13.25 | 16.50 | +14.345% | 64 | 744 | +6.970% |
| 2026-08-04 | 14.75 | 14.75 | 14.01 | 14.43 | +17.317% | 78 | 731 | +22.315% |
| 2026-08-03 | 12.30 | 12.88 | 11.60 | 12.30 | -22.397% | 160 | 676 | +43.496% |
| 2026-07-31 | 19.15 | 20.40 | 15.80 | 15.85 | -56.906% | 634 | 439 | +11.356% |
| 2026-07-30 | 36.78 | 36.78 | 36.78 | 36.78 | -6.957% | 1 | 439 | -52.012% |
| 2026-07-28 | 41.30 | 41.30 | 39.53 | 39.53 | +0.177% | 3 | 439 | -55.350% |
| 2026-07-27 | 39.46 | 39.46 | 39.46 | 39.46 | +0.998% | 1 | 440 | -55.271% |
| 2026-07-24 | 39.07 | 39.07 | 39.07 | 39.07 | -1.338% | 10 | 435 | -54.825% |
| 2026-07-23 | 39.60 | 39.60 | 39.60 | 39.60 | +49.434% | 1 | 434 | -55.429% |
| 2026-07-16 | 26.50 | 26.50 | 26.50 | 26.50 | -1.377% | 1 | 435 | -33.396% |
| 2026-07-15 | 26.87 | 26.87 | 26.87 | 26.87 | -13.183% | 2 | 435 | -34.313% |
| 2026-07-13 | 30.95 | 30.95 | 30.95 | 30.95 | -6.326% | 10 | 445 | -42.973% |
| 2026-07-07 | 33.04 | 33.04 | 33.04 | 33.04 | -1.344% | 1 | 445 | -46.580% |
| 2026-07-02 | 33.49 | 33.49 | 33.49 | 33.49 | -9.973% | 1 | 446 | -47.298% |
| 2026-07-01 | 37.20 | 37.20 | 37.20 | 37.20 | +8.297% | 1 | 446 | -52.554% |
| 2026-06-29 | 34.35 | 34.35 | 34.35 | 34.35 | -21.522% | 25 | 471 | -48.617% |
| 2026-06-26 | 43.74 | 43.77 | 43.74 | 43.77 | +1.909% | 2 | 470 | -59.676% |
| 2026-06-25 | 42.95 | 42.95 | 42.95 | 42.95 | +11.936% | 1 | 469 | -58.906% |
| 2026-06-24 | 38.37 | 38.37 | 38.37 | 38.37 | +20.019% | 2 | 471 | -54.001% |
| 2026-06-16 | 31.97 | 31.97 | 31.97 | 31.97 | -4.453% | 1 | 470 | -44.792% |
| 2026-06-09 | 31.30 | 34.45 | 30.70 | 33.46 | +14.003% | 50 | 421 | -47.250% |
| 2026-06-05 | 29.28 | 29.35 | 29.28 | 29.35 | -9.553% | 3 | 418 | -39.864% |
| 2026-06-03 | 29.00 | 32.45 | 29.00 | 32.45 | +20.857% | 4 | 419 | -45.609% |
| 2026-06-02 | 26.30 | 26.85 | 26.23 | 26.85 | +8.704% | 26 | 394 | -34.264% |
| 2026-06-01 | 24.11 | 25.60 | 24.00 | 24.70 | +15.152% | 53 | 358 | -28.543% |
| 2026-05-29 | 20.05 | 21.65 | 20.05 | 21.45 | +5.302% | 20 | 343 | -17.716% |
| 2026-05-28 | 21.65 | 21.80 | 20.37 | 20.37 | -5.035% | 33 | 325 | -13.353% |
| 2026-05-27 | 21.75 | 21.79 | 20.96 | 21.45 | -9.033% | 18 | 325 | -17.716% |
| 2026-05-26 | 23.58 | 23.58 | 23.58 | 23.58 | +5.315% | 3 | 325 | -25.148% |
| 2026-05-22 | 21.90 | 22.39 | 21.65 | 22.39 | +1.312% | 44 | 303 | -21.170% |
| 2026-05-21 | 23.61 | 23.61 | 21.70 | 22.10 | -15.000% | 37 | 304 | -20.136% |
| 2026-05-19 | 26.00 | 26.00 | 26.00 | 26.00 | +11.254% | 1 | 305 | -32.115% |
| 2026-05-18 | 23.09 | 23.45 | 23.09 | 23.37 | -3.708% | 4 | 303 | -24.476% |
| 2026-05-15 | 25.00 | 25.00 | 24.27 | 24.27 | +7.152% | 21 | 305 | -27.276% |
| 2026-05-14 | 22.60 | 23.01 | 22.30 | 22.65 | +2.257% | 46 | 296 | -22.075% |
| 2026-05-13 | 23.47 | 23.47 | 22.15 | 22.15 | -7.322% | 12 | 296 | -20.316% |
| 2026-05-12 | 23.30 | 24.25 | 23.30 | 23.90 | +8.884% | 60 | 267 | -26.151% |
| 2026-05-11 | 21.10 | 21.95 | 21.05 | 21.95 | +6.295% | 108 | 217 | -19.590% |
| 2026-05-08 | 21.15 | 21.45 | 20.65 | 20.65 | -1.993% | 81 | 206 | -14.528% |
| 2026-05-07 | 20.77 | 21.07 | 20.66 | 21.07 | +6.684% | 12 | 210 | -16.232% |
| 2026-05-06 | 20.90 | 20.90 | 19.70 | 19.75 | -6.176% | 31 | 212 | -10.633% |
| 2026-05-05 | 20.41 | 21.05 | 20.25 | 21.05 | -4.318% | 10 | 212 | -16.152% |
| 2026-05-04 | 22.00 | 22.00 | 22.00 | 22.00 | -4.348% | 7 | 218 | -19.773% |
| 2026-05-01 | 23.00 | 23.00 | 23.00 | 23.00 | -6.618% | 7 | 215 | -23.261% |
| 2026-04-30 | 26.85 | 27.45 | 24.45 | 24.63 | -8.946% | 56 | 204 | -28.339% |
| 2026-04-29 | 25.85 | 27.30 | 25.85 | 27.05 | -1.636% | 35 | 191 | -34.750% |
| 2026-04-27 | 27.05 | 27.90 | 27.05 | 27.50 | +2.421% | 10 | 188 | -35.818% |
| 2026-04-24 | 29.30 | 29.30 | 26.85 | 26.85 | -9.444% | 8 | 185 | -34.264% |
| 2026-04-23 | 29.65 | 29.65 | 29.65 | 29.65 | -6.171% | 5 | 190 | -40.472% |
| 2026-04-21 | 31.65 | 31.65 | 31.60 | 31.60 | -7.331% | 12 | 191 | -44.146% |
| 2026-04-14 | 33.40 | 34.10 | 33.40 | 34.10 | -40.385% | 42 | 184 | -48.240% |
| 2026-04-07 | 57.20 | 57.20 | 57.20 | 57.20 | +1.060% | 4 | 184 | -69.143% |
| 2026-04-06 | 56.60 | 56.60 | 56.60 | 56.60 | -15.371% | 4 | 184 | -68.816% |
| 2026-03-27 | 65.00 | 66.88 | 65.00 | 66.88 | +16.617% | 12 | 184 | -73.609% |
| 2026-03-25 | 57.35 | 57.35 | 57.35 | 57.35 | -5.238% | 6 | 184 | -69.224% |
| 2026-03-24 | 60.52 | 60.52 | 60.52 | 60.52 | -4.316% | 12 | 184 | -70.836% |
| 2026-03-20 | 61.95 | 63.28 | 61.89 | 63.25 | -6.848% | 112 | 191 | -72.095% |
| 2026-02-17 | 67.90 | 67.90 | 67.90 | 67.90 | -2.020% | 20 | 142 | -74.006% |
| 2026-02-13 | 69.30 | 69.30 | 69.30 | 69.30 | +1.094% | 20 | 106 | -74.531% |
| 2026-02-12 | 68.55 | 68.55 | 68.55 | 68.55 | +33.704% | 10 | 106 | -74.252% |
| 2026-02-05 | 51.13 | 51.27 | 51.13 | 51.27 | +31.462% | 2 | 96 | -65.574% |
| 2026-02-02 | 39.20 | 39.20 | 38.30 | 39.00 | -4.762% | 4 | 96 | -54.744% |
| 2026-01-26 | 41.02 | 41.02 | 40.95 | 40.95 | -13.789% | 92 | 94 | -56.899% |
| 2026-01-21 | 47.50 | 47.50 | 47.50 | 47.50 | +30.316% | 2 | 2 | -62.842% |
| 2026-01-12 | 36.48 | 36.48 | 36.45 | 36.45 | 0.000% | 2 | 0 | -51.578% |