AMZN261120P00280000
AMZN Nov 20 2026 280.00 Put
optionOPRA
EODOct 6, 2026
28.05USD-10.183%(-3.18)46Vol2,441OI
AMZN261120P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 30.38 | 30.38 | 27.95 | 28.05 | -10.183% | 46 | 2,417 | 0.000% |
| 2026-10-05 | 32.37 | 32.38 | 31.06 | 31.23 | -2.710% | 210 | 2,439 | -10.183% |
| 2026-10-02 | 30.44 | 32.20 | 30.44 | 32.10 | -6.140% | 21 | 2,436 | -12.617% |
| 2026-10-01 | 34.20 | 34.20 | 34.20 | 34.20 | +2.703% | 2 | 2,434 | -17.982% |
| 2026-09-30 | 35.10 | 35.10 | 32.00 | 33.30 | -6.957% | 112 | 2,331 | -15.766% |
| 2026-09-29 | 35.80 | 35.80 | 35.79 | 35.79 | -0.306% | 10 | 2,331 | -21.626% |
| 2026-09-28 | 37.08 | 37.08 | 35.90 | 35.90 | +7.485% | 2 | 2,331 | -21.866% |
| 2026-09-25 | 34.77 | 34.77 | 33.40 | 33.40 | -8.065% | 179 | 2,240 | -16.018% |
| 2026-09-24 | 36.48 | 36.90 | 36.33 | 36.33 | +2.223% | 14 | 2,246 | -22.791% |
| 2026-09-23 | 34.28 | 35.54 | 34.28 | 35.54 | +18.309% | 57 | 2,277 | -21.075% |
| 2026-09-22 | 30.18 | 30.95 | 28.22 | 30.04 | +1.658% | 118 | 2,260 | -6.625% |
| 2026-09-21 | 30.00 | 30.00 | 29.55 | 29.55 | -10.455% | 12 | 2,259 | -5.076% |
| 2026-09-17 | 32.38 | 33.00 | 32.38 | 33.00 | -13.590% | 3 | 2,258 | -15.000% |
| 2026-09-16 | 36.00 | 38.19 | 36.00 | 38.19 | +9.114% | 4 | 2,258 | -26.551% |
| 2026-09-15 | 35.00 | 35.00 | 35.00 | 35.00 | +14.192% | 1 | 2,258 | -19.857% |
| 2026-09-14 | 32.46 | 32.55 | 30.65 | 30.65 | +4.465% | 16 | 2,246 | -8.483% |
| 2026-09-11 | 31.00 | 31.00 | 29.34 | 29.34 | -11.971% | 53 | 2,242 | -4.397% |
| 2026-09-10 | 33.75 | 33.75 | 33.33 | 33.33 | -0.120% | 11 | 2,232 | -15.842% |
| 2026-09-09 | 33.50 | 33.82 | 33.00 | 33.37 | +7.230% | 14 | 2,232 | -15.942% |
| 2026-09-08 | 31.12 | 31.12 | 31.12 | 31.12 | +3.664% | 1 | 2,232 | -9.865% |
| 2026-09-04 | 30.55 | 30.55 | 30.02 | 30.02 | +5.444% | 2 | 2,233 | -6.562% |
| 2026-09-03 | 29.00 | 29.00 | 28.47 | 28.47 | -8.102% | 143 | 2,216 | -1.475% |
| 2026-09-02 | 30.98 | 30.98 | 30.98 | 30.98 | -1.588% | 1 | 2,216 | -9.458% |
| 2026-09-01 | 31.99 | 31.99 | 31.02 | 31.48 | +10.070% | 14 | 2,218 | -10.896% |
| 2026-08-31 | 26.91 | 28.90 | 26.91 | 28.60 | +16.735% | 40 | 2,212 | -1.923% |
| 2026-08-28 | 24.80 | 25.53 | 24.50 | 24.50 | -18.333% | 19 | 2,223 | +14.490% |
| 2026-08-27 | 29.60 | 30.55 | 29.60 | 30.00 | +4.493% | 50 | 2,223 | -6.500% |
| 2026-08-26 | 28.83 | 28.83 | 28.71 | 28.71 | +4.666% | 3 | 2,222 | -2.299% |
| 2026-08-24 | 27.65 | 27.65 | 26.70 | 27.43 | -4.425% | 146 | 2,193 | +2.260% |
| 2026-08-21 | 28.99 | 29.25 | 28.70 | 28.70 | +3.610% | 3 | 2,193 | -2.265% |
| 2026-08-20 | 26.90 | 27.70 | 26.90 | 27.70 | +6.008% | 8 | 2,200 | +1.264% |
| 2026-08-19 | 29.20 | 29.20 | 26.13 | 26.13 | -4.321% | 1,507 | 3,681 | +7.348% |
| 2026-08-18 | 28.25 | 28.25 | 27.31 | 27.31 | -3.940% | 514 | 3,948 | +2.710% |
| 2026-08-17 | 24.90 | 29.50 | 24.90 | 28.43 | +6.679% | 35 | 3,950 | -1.337% |
| 2026-08-14 | 26.06 | 26.79 | 26.06 | 26.65 | +3.737% | 1,209 | 3,788 | +5.253% |
| 2026-08-13 | 25.69 | 25.69 | 25.69 | 25.69 | +6.245% | 2 | 3,788 | +9.186% |
| 2026-08-12 | 23.24 | 24.50 | 23.24 | 24.18 | +8.577% | 20 | 3,783 | +16.005% |
| 2026-08-11 | 21.78 | 22.50 | 21.03 | 22.27 | +10.796% | 56 | 3,763 | +25.954% |
| 2026-08-10 | 21.20 | 21.20 | 19.63 | 20.10 | -8.428% | 86 | 3,767 | +39.552% |
| 2026-08-07 | 21.60 | 21.95 | 20.50 | 21.95 | -6.277% | 133 | 3,765 | +27.790% |
| 2026-08-06 | 22.90 | 23.42 | 22.85 | 23.42 | -2.213% | 7 | 3,767 | +19.769% |
| 2026-08-05 | 19.88 | 23.95 | 19.65 | 23.95 | +11.916% | 64 | 3,800 | +17.119% |
| 2026-08-04 | 21.25 | 21.80 | 20.25 | 21.40 | +14.255% | 88 | 3,810 | +31.075% |
| 2026-08-03 | 20.75 | 20.75 | 17.50 | 18.73 | -20.970% | 2,848 | 1,344 | +49.760% |
| 2026-07-31 | 28.07 | 28.07 | 23.70 | 23.70 | -53.493% | 1,275 | 198 | +18.354% |
| 2026-07-30 | 51.00 | 51.00 | 50.94 | 50.96 | -4.211% | 62 | 174 | -44.957% |
| 2026-07-28 | 53.20 | 53.20 | 53.20 | 53.20 | +3.321% | 20 | 154 | -47.274% |
| 2026-07-23 | 51.40 | 51.49 | 51.40 | 51.49 | +39.918% | 45 | 123 | -45.523% |
| 2026-07-15 | 37.00 | 37.00 | 36.65 | 36.80 | -14.219% | 22 | 128 | -23.777% |
| 2026-07-07 | 42.90 | 42.90 | 42.90 | 42.90 | -2.456% | 16 | 114 | -34.615% |
| 2026-07-02 | 45.87 | 45.87 | 43.98 | 43.98 | -2.158% | 2 | 114 | -36.221% |
| 2026-06-29 | 49.60 | 49.60 | 44.95 | 44.95 | -15.380% | 5 | 109 | -37.597% |
| 2026-06-26 | 53.12 | 53.12 | 53.12 | 53.12 | -6.314% | 1 | 110 | -47.195% |
| 2026-06-25 | 56.40 | 56.70 | 56.40 | 56.70 | +9.249% | 5 | 111 | -50.529% |
| 2026-06-22 | 52.03 | 52.03 | 51.90 | 51.90 | +16.629% | 2 | 111 | -45.954% |
| 2026-06-18 | 44.50 | 44.50 | 44.50 | 44.50 | -10.822% | 1 | 110 | -36.966% |
| 2026-06-12 | 49.90 | 49.90 | 49.90 | 49.90 | +1.423% | 1 | 110 | -43.788% |
| 2026-06-11 | 49.20 | 49.20 | 49.20 | 49.20 | +28.326% | 1 | 109 | -42.988% |
| 2026-06-04 | 38.34 | 38.34 | 38.34 | 38.34 | -7.659% | 1 | 109 | -26.839% |
| 2026-06-03 | 41.52 | 41.52 | 41.52 | 41.52 | +44.317% | 1 | 109 | -32.442% |
| 2026-05-29 | 28.77 | 28.77 | 28.77 | 28.77 | -5.579% | 1 | 109 | -2.503% |
| 2026-05-28 | 30.47 | 30.47 | 30.47 | 30.47 | -3.880% | 1 | 108 | -7.942% |
| 2026-05-26 | 31.70 | 31.70 | 31.70 | 31.70 | +6.198% | 2 | 108 | -11.514% |
| 2026-05-22 | 29.35 | 30.00 | 29.35 | 29.85 | -7.125% | 16 | 112 | -6.030% |
| 2026-05-20 | 32.14 | 32.14 | 32.14 | 32.14 | -11.338% | 1 | 111 | -12.726% |
| 2026-05-19 | 36.33 | 36.33 | 36.25 | 36.25 | +12.229% | 2 | 112 | -22.621% |
| 2026-05-15 | 32.45 | 32.50 | 32.30 | 32.30 | +6.777% | 4 | 108 | -13.158% |
| 2026-05-14 | 30.00 | 30.25 | 29.95 | 30.25 | -4.874% | 4 | 105 | -7.273% |
| 2026-05-12 | 31.65 | 31.80 | 31.65 | 31.80 | +10.417% | 4 | 102 | -11.792% |
| 2026-05-11 | 28.70 | 28.80 | 28.15 | 28.80 | +2.491% | 31 | 71 | -2.604% |
| 2026-05-08 | 28.81 | 28.85 | 28.10 | 28.10 | -0.178% | 18 | 62 | -0.178% |
| 2026-05-07 | 28.00 | 28.15 | 27.70 | 28.15 | +5.827% | 13 | 71 | -0.355% |
| 2026-05-06 | 26.66 | 26.66 | 26.60 | 26.60 | -2.528% | 13 | 58 | +5.451% |
| 2026-05-05 | 27.29 | 27.29 | 27.29 | 27.29 | -5.473% | 3 | 57 | +2.785% |
| 2026-05-04 | 28.85 | 28.87 | 28.85 | 28.87 | -5.654% | 2 | 55 | -2.840% |
| 2026-05-01 | 29.13 | 30.60 | 29.13 | 30.60 | -12.746% | 19 | 54 | -8.333% |
| 2026-04-30 | 34.40 | 35.07 | 34.40 | 35.07 | +1.593% | 14 | 52 | -20.017% |
| 2026-04-29 | 35.00 | 35.00 | 34.52 | 34.52 | -4.111% | 34 | 62 | -18.743% |
| 2026-04-27 | 36.00 | 36.00 | 36.00 | 36.00 | +2.273% | 24 | 40 | -22.083% |
| 2026-04-24 | 36.97 | 37.23 | 35.20 | 35.20 | -11.779% | 25 | 30 | -20.313% |
| 2026-04-17 | 39.90 | 39.90 | 39.90 | 39.90 | -8.213% | 1 | 29 | -29.699% |
| 2026-04-16 | 42.90 | 43.47 | 42.90 | 43.47 | -3.507% | 8 | 26 | -35.473% |
| 2026-04-14 | 45.05 | 45.05 | 45.05 | 45.05 | -35.458% | 4 | 26 | -37.736% |
| 2026-04-07 | 69.80 | 69.80 | 69.80 | 69.80 | -0.570% | 4 | 26 | -59.814% |
| 2026-04-06 | 69.78 | 70.20 | 69.78 | 70.20 | -4.723% | 8 | 22 | -60.043% |
| 2026-04-02 | 73.68 | 73.68 | 73.68 | 73.68 | +4.068% | 4 | 18 | -61.930% |
| 2026-04-01 | 70.80 | 70.80 | 70.80 | 70.80 | -9.266% | 4 | 18 | -60.381% |
| 2026-03-27 | 78.00 | 78.03 | 78.00 | 78.03 | +5.318% | 4 | 14 | -64.052% |
| 2026-03-26 | 74.09 | 74.09 | 74.09 | 74.09 | +0.054% | 4 | 16 | -62.141% |
| 2026-03-24 | 72.40 | 74.05 | 72.40 | 74.05 | +4.812% | 16 | 14 | -62.120% |
| 2026-03-23 | 70.50 | 70.65 | 70.50 | 70.65 | -11.031% | 8 | 8 | -60.297% |
| 2026-02-12 | 79.41 | 79.41 | 79.41 | 79.41 | +2.743% | 1 | 5 | -64.677% |
| 2026-02-11 | 77.29 | 77.29 | 77.29 | 77.29 | 0.000% | 4 | 4 | -63.708% |