AMZN261120P00270000
AMZN Nov 20 2026 270.00 Put
optionOPRA
EODOct 6, 2026
20.65USD-11.940%(-2.80)74Vol4,260OI
AMZN261120P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 23.05 | 23.05 | 20.55 | 20.65 | -11.940% | 74 | 4,241 | 0.000% |
| 2026-10-05 | 24.60 | 24.60 | 22.12 | 23.45 | -4.481% | 27 | 4,239 | -11.940% |
| 2026-10-02 | 24.15 | 24.63 | 23.50 | 24.55 | -9.543% | 14 | 4,231 | -15.886% |
| 2026-10-01 | 26.40 | 27.76 | 26.40 | 27.14 | +5.809% | 6 | 4,231 | -23.913% |
| 2026-09-30 | 27.89 | 27.89 | 24.61 | 25.65 | -7.233% | 60 | 4,235 | -19.493% |
| 2026-09-29 | 28.04 | 28.18 | 27.65 | 27.65 | -2.469% | 14 | 4,224 | -25.316% |
| 2026-09-28 | 28.31 | 28.56 | 27.80 | 28.35 | +9.884% | 40 | 4,195 | -27.160% |
| 2026-09-25 | 27.62 | 27.86 | 25.75 | 25.80 | -6.352% | 146 | 4,193 | -19.961% |
| 2026-09-24 | 28.24 | 28.60 | 27.55 | 27.55 | +0.916% | 13 | 4,186 | -25.045% |
| 2026-09-23 | 25.00 | 27.30 | 25.00 | 27.30 | +18.954% | 26 | 4,191 | -24.359% |
| 2026-09-22 | 22.55 | 23.32 | 22.55 | 22.95 | +8.768% | 5 | 4,188 | -10.022% |
| 2026-09-21 | 22.60 | 22.67 | 21.09 | 21.10 | -11.715% | 106 | 4,124 | -2.133% |
| 2026-09-18 | 24.75 | 24.75 | 23.90 | 23.90 | -6.823% | 122 | 4,104 | -13.598% |
| 2026-09-17 | 25.94 | 26.70 | 25.15 | 25.65 | -13.345% | 130 | 4,054 | -19.493% |
| 2026-09-16 | 28.82 | 30.00 | 27.95 | 29.60 | +6.207% | 19 | 4,044 | -30.236% |
| 2026-09-15 | 26.00 | 28.10 | 26.00 | 27.87 | +11.928% | 22 | 4,028 | -25.906% |
| 2026-09-14 | 25.00 | 25.75 | 23.71 | 24.90 | +10.913% | 72 | 3,986 | -17.068% |
| 2026-09-11 | 23.45 | 23.85 | 22.45 | 22.45 | -14.182% | 65 | 3,988 | -8.018% |
| 2026-09-10 | 25.50 | 26.42 | 25.50 | 26.16 | +0.038% | 14 | 3,983 | -21.063% |
| 2026-09-09 | 25.83 | 27.00 | 25.00 | 26.15 | +12.959% | 21 | 3,978 | -21.033% |
| 2026-09-08 | 23.40 | 24.25 | 22.95 | 23.15 | -1.321% | 21 | 3,968 | -10.799% |
| 2026-09-04 | 22.35 | 23.46 | 22.35 | 23.46 | +6.733% | 2 | 3,968 | -11.978% |
| 2026-09-03 | 21.95 | 22.85 | 21.84 | 21.98 | -10.102% | 240 | 3,885 | -6.051% |
| 2026-09-02 | 24.35 | 24.52 | 23.50 | 24.45 | -0.569% | 126 | 3,951 | -15.542% |
| 2026-09-01 | 25.00 | 26.00 | 24.12 | 24.59 | +11.016% | 63 | 3,951 | -16.023% |
| 2026-08-31 | 20.00 | 22.39 | 20.00 | 22.15 | +19.407% | 260 | 4,103 | -6.772% |
| 2026-08-28 | 20.70 | 21.00 | 18.45 | 18.55 | -21.131% | 227 | 3,967 | +11.321% |
| 2026-08-27 | 23.00 | 24.00 | 23.00 | 23.52 | +6.089% | 27 | 3,959 | -12.202% |
| 2026-08-26 | 21.60 | 22.54 | 21.30 | 22.17 | +1.697% | 14 | 3,961 | -6.856% |
| 2026-08-25 | 21.40 | 21.84 | 21.40 | 21.80 | +3.318% | 22 | 3,951 | -5.275% |
| 2026-08-24 | 21.50 | 21.79 | 20.62 | 21.10 | -7.456% | 126 | 3,890 | -2.133% |
| 2026-08-21 | 22.55 | 23.08 | 21.73 | 22.80 | +4.587% | 142 | 3,885 | -9.430% |
| 2026-08-20 | 21.75 | 21.95 | 20.75 | 21.80 | +7.654% | 17 | 3,885 | -5.275% |
| 2026-08-19 | 21.51 | 22.16 | 19.95 | 20.25 | -8.371% | 24 | 3,884 | +1.975% |
| 2026-08-18 | 23.03 | 23.03 | 21.85 | 22.10 | -3.913% | 13 | 3,881 | -6.561% |
| 2026-08-17 | 20.85 | 23.00 | 20.85 | 23.00 | +10.630% | 68 | 3,889 | -10.217% |
| 2026-08-14 | 20.36 | 20.79 | 20.18 | 20.79 | +4.894% | 889 | 3,491 | -0.673% |
| 2026-08-13 | 18.59 | 20.15 | 18.50 | 19.82 | +4.316% | 416 | 3,186 | +4.188% |
| 2026-08-12 | 17.06 | 19.00 | 17.06 | 19.00 | +9.827% | 32 | 3,181 | +8.684% |
| 2026-08-11 | 15.15 | 17.40 | 15.15 | 17.30 | +11.613% | 153 | 3,114 | +19.364% |
| 2026-08-10 | 16.30 | 16.63 | 14.85 | 15.50 | -7.130% | 152 | 3,051 | +33.226% |
| 2026-08-07 | 16.83 | 16.97 | 15.97 | 16.69 | -8.698% | 135 | 3,032 | +23.727% |
| 2026-08-06 | 17.25 | 18.42 | 17.05 | 18.28 | +1.330% | 1,209 | 2,476 | +12.965% |
| 2026-08-05 | 17.00 | 18.75 | 16.70 | 18.04 | +8.348% | 156 | 2,489 | +14.468% |
| 2026-08-04 | 17.00 | 17.00 | 15.60 | 16.65 | +14.041% | 100 | 2,471 | +24.024% |
| 2026-08-03 | 16.45 | 16.45 | 13.28 | 14.60 | -19.337% | 254 | 2,455 | +41.438% |
| 2026-07-31 | 23.80 | 23.80 | 18.00 | 18.10 | -59.234% | 2,364 | 806 | +14.088% |
| 2026-07-29 | 44.94 | 44.94 | 44.40 | 44.40 | +2.069% | 5 | 808 | -53.491% |
| 2026-07-28 | 43.43 | 43.50 | 43.43 | 43.50 | +0.671% | 20 | 794 | -52.529% |
| 2026-07-27 | 43.21 | 43.21 | 43.21 | 43.21 | +1.171% | 3 | 793 | -52.210% |
| 2026-07-23 | 43.53 | 43.53 | 42.71 | 42.71 | +25.618% | 6 | 793 | -51.651% |
| 2026-07-17 | 34.00 | 34.00 | 34.00 | 34.00 | +13.979% | 1 | 793 | -39.265% |
| 2026-07-16 | 29.85 | 29.85 | 29.83 | 29.83 | -7.590% | 2 | 793 | -30.774% |
| 2026-07-15 | 32.28 | 32.28 | 32.28 | 32.28 | -9.706% | 20 | 793 | -36.029% |
| 2026-07-14 | 36.00 | 36.00 | 35.75 | 35.75 | -0.805% | 27 | 811 | -42.238% |
| 2026-07-09 | 36.35 | 36.35 | 36.04 | 36.04 | -0.139% | 17 | 825 | -42.703% |
| 2026-07-06 | 36.15 | 36.15 | 36.09 | 36.09 | -3.425% | 4 | 827 | -42.782% |
| 2026-07-02 | 37.37 | 37.37 | 37.37 | 37.37 | +0.673% | 4 | 825 | -44.742% |
| 2026-07-01 | 37.12 | 37.12 | 37.12 | 37.12 | -19.040% | 20 | 805 | -44.370% |
| 2026-06-26 | 45.85 | 45.85 | 45.85 | 45.85 | -3.697% | 1 | 805 | -54.962% |
| 2026-06-25 | 46.57 | 47.61 | 46.57 | 47.61 | +24.146% | 2 | 803 | -56.627% |
| 2026-06-24 | 38.35 | 38.35 | 38.35 | 38.35 | -13.801% | 15 | 806 | -46.154% |
| 2026-06-23 | 44.60 | 44.60 | 44.49 | 44.49 | +1.229% | 2 | 806 | -53.585% |
| 2026-06-22 | 43.22 | 43.95 | 43.06 | 43.95 | +17.419% | 7 | 803 | -53.015% |
| 2026-06-18 | 37.43 | 37.43 | 37.43 | 37.43 | -1.500% | 2 | 801 | -44.830% |
| 2026-06-17 | 38.00 | 38.00 | 38.00 | 38.00 | +8.108% | 5 | 796 | -45.658% |
| 2026-06-16 | 35.25 | 35.25 | 35.15 | 35.15 | -14.912% | 2 | 794 | -41.252% |
| 2026-06-12 | 41.31 | 41.31 | 41.31 | 41.31 | -0.769% | 10 | 794 | -50.012% |
| 2026-06-11 | 41.63 | 41.63 | 41.63 | 41.63 | +14.368% | 1 | 794 | -50.396% |
| 2026-06-09 | 36.40 | 36.40 | 36.40 | 36.40 | +5.568% | 1 | 793 | -43.269% |
| 2026-06-03 | 34.92 | 34.92 | 34.48 | 34.48 | +15.125% | 15 | 778 | -40.110% |
| 2026-06-02 | 31.65 | 31.65 | 29.90 | 29.95 | +7.540% | 5 | 780 | -31.052% |
| 2026-06-01 | 26.60 | 27.85 | 26.55 | 27.85 | +16.771% | 48 | 735 | -25.853% |
| 2026-05-29 | 22.81 | 24.05 | 22.65 | 23.85 | +5.578% | 44 | 712 | -13.417% |
| 2026-05-28 | 25.00 | 25.00 | 22.59 | 22.59 | -4.884% | 22 | 697 | -8.588% |
| 2026-05-27 | 24.27 | 24.27 | 23.37 | 23.75 | -12.523% | 9 | 695 | -13.053% |
| 2026-05-26 | 26.48 | 27.15 | 26.48 | 27.15 | +6.680% | 38 | 715 | -23.941% |
| 2026-05-22 | 25.45 | 25.45 | 25.45 | 25.45 | +3.036% | 1 | 715 | -18.861% |
| 2026-05-21 | 24.25 | 24.70 | 24.19 | 24.70 | -5.905% | 313 | 410 | -16.397% |
| 2026-05-20 | 26.25 | 26.25 | 26.25 | 26.25 | -9.794% | 4 | 406 | -21.333% |
| 2026-05-19 | 29.10 | 29.10 | 29.10 | 29.10 | +11.494% | 1 | 405 | -29.038% |
| 2026-05-18 | 25.00 | 26.10 | 24.65 | 26.10 | -4.220% | 8 | 409 | -20.881% |
| 2026-05-15 | 26.87 | 27.25 | 26.75 | 27.25 | +7.708% | 5 | 408 | -24.220% |
| 2026-05-14 | 25.30 | 25.30 | 25.30 | 25.30 | +3.901% | 1 | 409 | -18.379% |
| 2026-05-13 | 24.35 | 24.35 | 24.35 | 24.35 | -7.590% | 1 | 408 | -15.195% |
| 2026-05-12 | 25.90 | 27.00 | 25.90 | 26.35 | +9.336% | 22 | 389 | -21.632% |
| 2026-05-11 | 23.15 | 24.15 | 23.15 | 24.10 | +4.329% | 172 | 261 | -14.315% |
| 2026-05-08 | 23.50 | 23.55 | 23.10 | 23.10 | -1.702% | 16 | 260 | -10.606% |
| 2026-05-07 | 23.00 | 23.85 | 22.70 | 23.50 | +5.618% | 44 | 230 | -12.128% |
| 2026-05-06 | 22.80 | 22.80 | 22.00 | 22.25 | -3.763% | 28 | 222 | -7.191% |
| 2026-05-05 | 22.62 | 23.47 | 22.16 | 23.12 | -1.951% | 22 | 212 | -10.683% |
| 2026-05-04 | 23.80 | 23.80 | 23.58 | 23.58 | -5.868% | 3 | 210 | -12.426% |
| 2026-05-01 | 24.70 | 25.60 | 24.40 | 25.05 | -12.074% | 203 | 36 | -17.565% |
| 2026-04-30 | 27.77 | 28.49 | 27.77 | 28.49 | -3.880% | 6 | 36 | -27.518% |
| 2026-04-29 | 29.64 | 29.64 | 29.64 | 29.64 | -3.137% | 1 | 35 | -30.331% |
| 2026-04-27 | 30.60 | 30.60 | 30.60 | 30.60 | +3.553% | 3 | 35 | -32.516% |
| 2026-04-24 | 29.65 | 29.65 | 29.55 | 29.55 | -12.054% | 10 | 30 | -30.118% |
| 2026-04-23 | 33.30 | 33.60 | 33.30 | 33.60 | -6.925% | 4 | 27 | -38.542% |
| 2026-04-20 | 36.10 | 36.10 | 36.10 | 36.10 | +6.364% | 1 | 28 | -42.798% |
| 2026-04-17 | 34.45 | 34.45 | 33.94 | 33.94 | -8.096% | 2 | 28 | -39.157% |
| 2026-04-16 | 36.65 | 36.93 | 36.65 | 36.93 | +3.590% | 2 | 27 | -44.083% |
| 2026-04-14 | 38.35 | 38.35 | 35.65 | 35.65 | -43.725% | 10 | 21 | -42.076% |
| 2026-04-02 | 65.01 | 65.01 | 63.35 | 63.35 | +1.037% | 8 | 19 | -67.403% |
| 2026-04-01 | 62.70 | 62.70 | 62.70 | 62.70 | -9.849% | 4 | 19 | -67.065% |
| 2026-03-30 | 68.95 | 69.55 | 68.95 | 69.55 | -2.564% | 8 | 15 | -70.309% |
| 2026-03-27 | 71.46 | 71.46 | 71.38 | 71.38 | +12.197% | 2 | 11 | -71.070% |
| 2026-03-26 | 63.62 | 63.62 | 63.62 | 63.62 | +3.768% | 5 | 11 | -67.542% |
| 2026-03-25 | 62.15 | 62.33 | 61.31 | 61.31 | -5.822% | 13 | 11 | -66.319% |
| 2026-03-24 | 65.00 | 65.10 | 65.00 | 65.10 | +4.747% | 8 | 6 | -68.280% |
| 2026-03-23 | 62.45 | 62.45 | 61.60 | 62.15 | +0.064% | 16 | 6 | -66.774% |
| 2026-03-18 | 61.46 | 62.11 | 61.46 | 62.11 | +13.339% | 2 | 2 | -66.753% |
| 2026-02-05 | 54.74 | 54.80 | 54.74 | 54.80 | 0.000% | 2 | 1 | -62.318% |