AMZN261120P00275000
AMZN Nov 20 2026 275.00 Put
optionOPRA
EODOct 6, 2026
24.05USD-11.581%(-3.15)7Vol1,748OI
AMZN261120P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 25.25 | 25.27 | 24.05 | 24.05 | -11.581% | 7 | 1,748 | 0.000% |
| 2026-10-05 | 27.66 | 27.66 | 27.20 | 27.20 | -4.394% | 3 | 1,748 | -11.581% |
| 2026-10-02 | 28.45 | 28.45 | 28.45 | 28.45 | -9.424% | 1 | 1,747 | -15.466% |
| 2026-10-01 | 29.27 | 31.41 | 29.27 | 31.41 | +7.311% | 4 | 1,746 | -23.432% |
| 2026-09-30 | 28.87 | 29.27 | 28.10 | 29.27 | -9.381% | 42 | 1,766 | -17.834% |
| 2026-09-28 | 32.68 | 32.68 | 31.45 | 32.30 | +9.122% | 86 | 1,738 | -25.542% |
| 2026-09-25 | 30.40 | 30.40 | 29.55 | 29.60 | -5.882% | 28 | 1,741 | -18.750% |
| 2026-09-24 | 32.20 | 32.33 | 31.45 | 31.45 | +3.115% | 4 | 1,741 | -23.529% |
| 2026-09-23 | 29.00 | 30.50 | 29.00 | 30.50 | +13.806% | 54 | 1,788 | -21.148% |
| 2026-09-22 | 25.67 | 27.00 | 25.67 | 26.80 | +7.631% | 96 | 1,791 | -10.261% |
| 2026-09-21 | 25.95 | 25.95 | 24.50 | 24.90 | -10.528% | 5 | 1,793 | -3.414% |
| 2026-09-18 | 28.09 | 28.09 | 27.83 | 27.83 | -4.626% | 7 | 1,793 | -13.582% |
| 2026-09-17 | 30.28 | 30.28 | 29.18 | 29.18 | -9.463% | 3 | 1,794 | -17.581% |
| 2026-09-16 | 32.23 | 32.23 | 32.23 | 32.23 | +1.865% | 1 | 1,794 | -25.380% |
| 2026-09-15 | 30.93 | 31.64 | 30.93 | 31.64 | +14.183% | 3 | 1,795 | -23.989% |
| 2026-09-14 | 28.15 | 28.21 | 27.51 | 27.71 | +7.445% | 29 | 1,806 | -13.208% |
| 2026-09-11 | 26.84 | 26.92 | 25.79 | 25.79 | -12.576% | 78 | 1,768 | -6.747% |
| 2026-09-10 | 30.61 | 31.00 | 29.50 | 29.50 | -0.539% | 5 | 1,767 | -18.475% |
| 2026-09-09 | 29.05 | 30.12 | 29.05 | 29.66 | +11.840% | 18 | 1,764 | -18.914% |
| 2026-09-08 | 27.12 | 27.60 | 26.25 | 26.52 | -1.778% | 21 | 1,748 | -9.314% |
| 2026-09-04 | 26.00 | 27.00 | 25.75 | 27.00 | +6.132% | 11 | 1,743 | -10.926% |
| 2026-09-03 | 25.29 | 25.44 | 25.11 | 25.44 | -5.568% | 6 | 1,745 | -5.464% |
| 2026-09-02 | 27.45 | 27.45 | 26.94 | 26.94 | -4.400% | 6 | 1,744 | -10.728% |
| 2026-09-01 | 29.46 | 29.46 | 27.27 | 28.18 | +16.398% | 16 | 1,743 | -14.656% |
| 2026-08-31 | 24.55 | 24.65 | 23.84 | 24.21 | +10.548% | 7 | 1,743 | -0.661% |
| 2026-08-28 | 23.96 | 23.96 | 21.83 | 21.90 | -20.073% | 7 | 1,738 | +9.817% |
| 2026-08-27 | 27.00 | 27.40 | 27.00 | 27.40 | +10.528% | 3 | 1,738 | -12.226% |
| 2026-08-26 | 24.79 | 24.79 | 24.79 | 24.79 | +0.690% | 1 | 1,738 | -2.985% |
| 2026-08-25 | 23.55 | 24.89 | 23.55 | 24.62 | +2.926% | 36 | 1,727 | -2.315% |
| 2026-08-24 | 23.90 | 24.30 | 23.65 | 23.92 | -7.645% | 318 | 1,534 | +0.543% |
| 2026-08-21 | 26.25 | 26.90 | 25.68 | 25.90 | +5.285% | 21 | 1,537 | -7.143% |
| 2026-08-20 | 24.60 | 24.60 | 24.60 | 24.60 | -0.162% | 1 | 1,536 | -2.236% |
| 2026-08-19 | 25.08 | 25.08 | 24.64 | 24.64 | -1.163% | 17 | 1,534 | -2.394% |
| 2026-08-18 | 25.80 | 25.90 | 24.93 | 24.93 | -2.996% | 3 | 1,535 | -3.530% |
| 2026-08-17 | 23.69 | 26.25 | 23.69 | 25.70 | +8.898% | 254 | 1,389 | -6.420% |
| 2026-08-14 | 23.22 | 23.60 | 23.22 | 23.60 | +4.056% | 762 | 963 | +1.907% |
| 2026-08-13 | 21.40 | 22.97 | 20.99 | 22.68 | +5.981% | 12 | 965 | +6.041% |
| 2026-08-12 | 21.05 | 21.61 | 20.95 | 21.40 | +10.881% | 36 | 976 | +12.383% |
| 2026-08-11 | 18.03 | 19.78 | 18.03 | 19.30 | +9.040% | 71 | 983 | +24.611% |
| 2026-08-10 | 18.76 | 18.76 | 17.05 | 17.70 | -6.842% | 39 | 964 | +35.876% |
| 2026-08-07 | 18.55 | 19.12 | 17.95 | 19.00 | -5.000% | 60 | 952 | +26.579% |
| 2026-08-06 | 19.79 | 20.00 | 19.79 | 20.00 | -6.103% | 3 | 954 | +20.250% |
| 2026-08-05 | 17.44 | 21.30 | 17.44 | 21.30 | +10.707% | 660 | 945 | +12.911% |
| 2026-08-04 | 19.55 | 19.55 | 17.95 | 19.24 | +17.246% | 640 | 364 | +25.000% |
| 2026-08-03 | 18.50 | 20.40 | 15.30 | 16.41 | -21.106% | 214 | 256 | +46.557% |
| 2026-07-31 | 22.95 | 23.40 | 20.80 | 20.80 | -55.460% | 62 | 235 | +15.625% |
| 2026-07-30 | 46.70 | 46.70 | 46.70 | 46.70 | +0.929% | 20 | 235 | -48.501% |
| 2026-07-23 | 45.91 | 46.27 | 45.91 | 46.27 | +26.594% | 12 | 233 | -48.022% |
| 2026-07-21 | 36.55 | 36.55 | 36.55 | 36.55 | +3.103% | 10 | 237 | -34.200% |
| 2026-07-15 | 35.45 | 35.45 | 35.45 | 35.45 | -8.161% | 2 | 235 | -32.158% |
| 2026-07-10 | 38.60 | 38.60 | 38.60 | 38.60 | -11.670% | 2 | 237 | -37.694% |
| 2026-06-30 | 43.70 | 43.70 | 43.70 | 43.70 | +5.811% | 21 | 231 | -44.966% |
| 2026-06-29 | 41.30 | 41.30 | 41.30 | 41.30 | -19.383% | 1 | 231 | -41.768% |
| 2026-06-26 | 51.23 | 51.23 | 51.23 | 51.23 | +12.101% | 1 | 230 | -53.055% |
| 2026-06-24 | 45.70 | 45.70 | 45.70 | 45.70 | -3.586% | 8 | 230 | -47.374% |
| 2026-06-22 | 47.40 | 47.40 | 47.40 | 47.40 | +14.909% | 8 | 222 | -49.262% |
| 2026-06-09 | 41.25 | 41.25 | 41.25 | 41.25 | +2.740% | 2 | 220 | -41.697% |
| 2026-06-05 | 40.15 | 40.15 | 40.15 | 40.15 | +32.947% | 1 | 221 | -40.100% |
| 2026-06-01 | 30.80 | 30.80 | 30.20 | 30.20 | +12.268% | 2 | 222 | -20.364% |
| 2026-05-29 | 26.01 | 26.90 | 25.53 | 26.90 | +8.032% | 7 | 221 | -10.595% |
| 2026-05-28 | 25.75 | 25.75 | 24.90 | 24.90 | -6.391% | 3 | 221 | -3.414% |
| 2026-05-27 | 26.65 | 26.70 | 26.55 | 26.60 | -7.958% | 10 | 218 | -9.586% |
| 2026-05-26 | 29.15 | 29.25 | 28.90 | 28.90 | +8.240% | 4 | 218 | -16.782% |
| 2026-05-22 | 26.70 | 26.70 | 26.70 | 26.70 | -1.294% | 1 | 218 | -9.925% |
| 2026-05-21 | 27.00 | 27.22 | 26.94 | 27.05 | -8.953% | 10 | 223 | -11.091% |
| 2026-05-20 | 29.71 | 29.71 | 29.71 | 29.71 | -5.832% | 10 | 223 | -19.051% |
| 2026-05-19 | 32.50 | 32.50 | 31.50 | 31.55 | +8.793% | 4 | 222 | -23.772% |
| 2026-05-18 | 28.10 | 29.30 | 28.10 | 29.00 | -3.140% | 5 | 220 | -17.069% |
| 2026-05-15 | 29.60 | 30.10 | 29.60 | 29.94 | +4.685% | 25 | 221 | -19.673% |
| 2026-05-14 | 28.05 | 28.60 | 27.61 | 28.60 | +6.518% | 16 | 228 | -15.909% |
| 2026-05-13 | 29.20 | 29.20 | 26.85 | 26.85 | +1.130% | 11 | 233 | -10.428% |
| 2026-05-11 | 25.95 | 26.60 | 25.75 | 26.55 | +3.067% | 143 | 163 | -9.416% |
| 2026-05-08 | 26.63 | 26.63 | 25.71 | 25.76 | +0.039% | 11 | 163 | -6.638% |
| 2026-05-07 | 25.42 | 25.75 | 25.25 | 25.75 | +6.317% | 38 | 164 | -6.602% |
| 2026-05-06 | 25.40 | 25.40 | 24.22 | 24.22 | -6.595% | 21 | 172 | -0.702% |
| 2026-05-05 | 24.00 | 25.93 | 24.00 | 25.93 | -6.221% | 20 | 161 | -7.250% |
| 2026-05-01 | 26.70 | 27.81 | 26.70 | 27.65 | -8.444% | 52 | 141 | -13.020% |
| 2026-04-30 | 27.85 | 32.04 | 27.85 | 30.20 | -7.134% | 28 | 127 | -20.364% |
| 2026-04-29 | 31.65 | 32.52 | 31.65 | 32.52 | -7.086% | 6 | 132 | -26.046% |
| 2026-04-24 | 35.00 | 35.00 | 35.00 | 35.00 | -1.269% | 5 | 137 | -31.286% |
| 2026-04-23 | 35.45 | 35.45 | 35.45 | 35.45 | -4.960% | 5 | 142 | -32.158% |
| 2026-04-17 | 37.30 | 37.30 | 37.30 | 37.30 | -10.293% | 4 | 142 | -35.523% |
| 2026-04-16 | 41.58 | 41.58 | 41.58 | 41.58 | +3.304% | 15 | 127 | -42.160% |
| 2026-04-14 | 40.25 | 40.25 | 40.25 | 40.25 | -46.865% | 2 | 129 | -40.248% |
| 2026-03-30 | 75.75 | 75.75 | 75.75 | 75.75 | +1.000% | 4 | 129 | -68.251% |
| 2026-03-27 | 73.60 | 75.00 | 73.60 | 75.00 | +8.460% | 14 | 129 | -67.933% |
| 2026-03-26 | 69.15 | 69.15 | 69.15 | 69.15 | +5.299% | 4 | 139 | -65.221% |
| 2026-03-25 | 65.67 | 65.67 | 65.67 | 65.67 | -5.849% | 6 | 139 | -63.377% |
| 2026-03-24 | 68.35 | 69.75 | 68.35 | 69.75 | -0.768% | 38 | 145 | -65.520% |
| 2026-03-20 | 70.35 | 70.35 | 70.29 | 70.29 | +8.892% | 108 | 147 | -65.785% |
| 2026-03-06 | 64.55 | 64.55 | 64.45 | 64.55 | +2.542% | 12 | 39 | -62.742% |
| 2026-03-04 | 63.05 | 63.05 | 62.95 | 62.95 | -13.590% | 24 | 43 | -61.795% |
| 2026-02-11 | 71.55 | 72.85 | 71.55 | 72.85 | +48.099% | 20 | 43 | -66.987% |
| 2026-02-03 | 49.19 | 49.19 | 49.19 | 49.19 | +3.362% | 1 | 23 | -51.108% |
| 2026-01-26 | 47.59 | 47.59 | 47.59 | 47.59 | -0.543% | 23 | 23 | -49.464% |
| 2026-01-15 | 47.85 | 47.85 | 47.85 | 47.85 | 0.000% | 1 | 1 | -49.739% |