Dark

AMZN20261120P270
AMZN Nov 20 2026 270.00 Put (AMZN261120P00270000)
option OPRA

EOD

Aug 20, 2026

21.80+7.654%(+1.55)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.7500	21.9500	20.7500	21.8000	+7.654%	17	3,885	0.000%
2026-08-19	21.5100	22.1600	19.9500	20.2500	-8.371%	24	3,885	+7.654%
2026-08-18	23.0300	23.0300	21.8500	22.1000	-3.913%	13	3,884	-1.357%
2026-08-17	20.8500	23.0000	20.8500	23.0000	+10.630%	68	3,881	-5.217%
2026-08-14	20.3600	20.7900	20.1800	20.7900	+4.894%	889	3,889	+4.858%
2026-08-13	18.5900	20.1500	18.5000	19.8200	+4.316%	416	3,186	+9.990%
2026-08-12	17.0600	19.0000	17.0600	19.0000	+9.827%	32	3,186	+14.737%
2026-08-11	15.1500	17.4000	15.1500	17.3000	+11.613%	153	3,181	+26.012%
2026-08-10	16.3000	16.6300	14.8500	15.5000	-7.130%	152	3,114	+40.645%
2026-08-07	16.8300	16.9700	15.9700	16.6900	-8.698%	135	3,051	+30.617%
2026-08-06	17.2500	18.4200	17.0500	18.2800	+1.330%	1,209	3,032	+19.256%
2026-08-05	17.0000	18.7500	16.7000	18.0400	+8.348%	156	2,476	+20.843%
2026-08-04	17.0000	17.0000	15.6000	16.6500	+14.041%	100	2,489	+30.931%
2026-08-03	16.4500	16.4500	13.2800	14.6000	-19.337%	254	2,471	+49.315%
2026-07-31	23.8000	23.8000	18.0000	18.1000	-59.234%	2,364	2,455	+20.442%
2026-07-29	44.9400	44.9400	44.4000	44.4000	+2.069%	5	806	-50.901%
2026-07-28	43.4300	43.5000	43.4300	43.5000	+0.671%	20	808	-49.885%
2026-07-27	43.2100	43.2100	43.2100	43.2100	+1.171%	3	794	-49.549%
2026-07-23	43.5300	43.5300	42.7100	42.7100	+25.618%	6	793	-48.958%
2026-07-17	34.0000	34.0000	34.0000	34.0000	+13.979%	1	793	-35.882%
2026-07-16	29.8500	29.8500	29.8300	29.8300	-7.590%	2	793	-26.919%
2026-07-15	32.2800	32.2800	32.2800	32.2800	-9.706%	20	793	-32.466%
2026-07-14	36.0000	36.0000	35.7500	35.7500	-0.805%	27	793	-39.021%
2026-07-09	36.3500	36.3500	36.0400	36.0400	-0.139%	17	811	-39.512%
2026-07-06	36.1500	36.1500	36.0900	36.0900	-3.425%	4	825	-39.595%
2026-07-02	37.3700	37.3700	37.3700	37.3700	+0.673%	4	825	-41.664%
2026-07-01	37.1200	37.1200	37.1200	37.1200	-19.040%	20	825	-41.272%
2026-06-26	45.8500	45.8500	45.8500	45.8500	-3.697%	1	805	-52.454%
2026-06-25	46.5700	47.6100	46.5700	47.6100	+24.146%	2	805	-54.211%
2026-06-24	38.3500	38.3500	38.3500	38.3500	-13.801%	15	803	-43.155%
2026-06-23	44.6000	44.6000	44.4900	44.4900	+1.229%	2	806	-51.000%
2026-06-22	43.2200	43.9500	43.0600	43.9500	+17.419%	7	806	-50.398%
2026-06-18	37.4300	37.4300	37.4300	37.4300	-1.500%	2	801	-41.758%
2026-06-17	38.0000	38.0000	38.0000	38.0000	+8.108%	5	801	-42.632%
2026-06-16	35.2500	35.2500	35.1500	35.1500	-14.912%	2	796	-37.980%
2026-06-12	41.3100	41.3100	41.3100	41.3100	-0.769%	10	794	-47.228%
2026-06-11	41.6300	41.6300	41.6300	41.6300	+14.368%	1	794	-47.634%
2026-06-09	36.4000	36.4000	36.4000	36.4000	+5.568%	1	794	-40.110%
2026-06-03	34.9200	34.9200	34.4800	34.4800	+15.125%	15	793	-36.775%
2026-06-02	31.6500	31.6500	29.9000	29.9500	+7.540%	5	778	-27.212%
2026-06-01	26.6000	27.8500	26.5500	27.8500	+16.771%	48	780	-21.724%
2026-05-29	22.8100	24.0500	22.6500	23.8500	+5.578%	44	735	-8.595%
2026-05-28	25.0000	25.0000	22.5900	22.5900	-4.884%	22	712	-3.497%
2026-05-27	24.2700	24.2700	23.3700	23.7500	-12.523%	9	697	-8.211%
2026-05-26	26.4800	27.1500	26.4800	27.1500	+6.680%	38	695	-19.705%
2026-05-22	25.4500	25.4500	25.4500	25.4500	+3.036%	1	715	-14.342%
2026-05-21	24.2500	24.7000	24.1900	24.7000	-5.905%	313	410	-11.741%
2026-05-20	26.2500	26.2500	26.2500	26.2500	-9.794%	4	410	-16.952%
2026-05-19	29.1000	29.1000	29.1000	29.1000	+11.494%	1	409	-25.086%
2026-05-18	25.0000	26.1000	24.6500	26.1000	-4.220%	8	409	-16.475%
2026-05-15	26.8700	27.2500	26.7500	27.2500	+7.708%	5	409	-20.000%
2026-05-14	25.3000	25.3000	25.3000	25.3000	+3.901%	1	408	-13.834%
2026-05-13	24.3500	24.3500	24.3500	24.3500	-7.590%	1	389	-10.472%
2026-05-12	25.9000	27.0000	25.9000	26.3500	+9.336%	22	389	-17.268%
2026-05-11	23.1500	24.1500	23.1500	24.1000	+4.329%	172	389	-9.544%
2026-05-08	23.5000	23.5500	23.1000	23.1000	-1.702%	16	261	-5.628%
2026-05-07	23.0000	23.8500	22.7000	23.5000	+5.618%	44	260	-7.234%
2026-05-06	22.8000	22.8000	22.0000	22.2500	-3.763%	28	230	-2.022%
2026-05-05	22.6200	23.4700	22.1600	23.1200	-1.951%	22	222	-5.709%
2026-05-04	23.8000	23.8000	23.5800	23.5800	-5.868%	3	212	-7.549%
2026-05-01	24.7000	25.6000	24.4000	25.0500	-12.074%	203	36	-12.974%
2026-04-30	27.7700	28.4900	27.7700	28.4900	-3.880%	6	36	-23.482%
2026-04-29	29.6400	29.6400	29.6400	29.6400	-3.137%	1	36	-26.451%
2026-04-27	30.6000	30.6000	30.6000	30.6000	+3.553%	3	35	-28.758%
2026-04-24	29.6500	29.6500	29.5500	29.5500	-12.054%	10	35	-26.227%
2026-04-23	33.3000	33.6000	33.3000	33.6000	-6.925%	4	30	-35.119%
2026-04-20	36.1000	36.1000	36.1000	36.1000	+6.364%	1	27	-39.612%
2026-04-17	34.4500	34.4500	33.9400	33.9400	-8.096%	2	28	-35.769%
2026-04-16	36.6500	36.9300	36.6500	36.9300	+3.590%	2	28	-40.969%
2026-04-14	38.3500	38.3500	35.6500	35.6500	-43.725%	10	27	-38.850%
2026-04-02	65.0100	65.0100	63.3500	63.3500	+1.037%	8	19	-65.588%
2026-04-01	62.7000	62.7000	62.7000	62.7000	-9.849%	4	19	-65.231%
2026-03-30	68.9500	69.5500	68.9500	69.5500	-2.564%	8	15	-68.656%
2026-03-27	71.4600	71.4600	71.3800	71.3800	+12.197%	2	11	-69.459%
2026-03-26	63.6200	63.6200	63.6200	63.6200	+3.768%	5	11	-65.734%
2026-03-25	62.1500	62.3300	61.3100	61.3100	-5.822%	13	11	-64.443%
2026-03-24	65.0000	65.1000	65.0000	65.1000	+4.747%	8	6	-66.513%
2026-03-23	62.4500	62.4500	61.6000	62.1500	+0.064%	16	6	-64.924%
2026-03-18	61.4600	62.1100	61.4600	62.1100	+13.339%	2	2	-64.901%
2026-02-05	54.7400	54.8000	54.7400	54.8000	0.000%	2	1	-60.219%