AMZN261120P00285000
AMZN Nov 20 2026 285.00 Put
optionOPRA
EODOct 6, 2026
34.70USD+3.120%(+1.05)7Vol1,270OI
AMZN261120P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 34.10 | 34.70 | 34.10 | 34.70 | +3.120% | 7 | 1,269 | 0.000% |
| 2026-10-05 | 35.85 | 35.85 | 33.65 | 33.65 | -11.680% | 7 | 1,266 | +3.120% |
| 2026-10-01 | 38.03 | 38.10 | 38.00 | 38.10 | +3.252% | 52 | 1,264 | -8.924% |
| 2026-09-30 | 40.18 | 40.18 | 36.90 | 36.90 | -5.506% | 6 | 1,263 | -5.962% |
| 2026-09-29 | 39.05 | 39.05 | 39.05 | 39.05 | +4.133% | 11 | 1,252 | -11.140% |
| 2026-09-25 | 38.93 | 38.93 | 37.50 | 37.50 | -1.961% | 194 | 1,115 | -7.467% |
| 2026-09-24 | 40.93 | 41.05 | 38.25 | 38.25 | +0.791% | 4 | 1,114 | -9.281% |
| 2026-09-23 | 39.20 | 39.20 | 37.95 | 37.95 | +11.618% | 2 | 1,114 | -8.564% |
| 2026-09-22 | 32.83 | 34.00 | 32.83 | 34.00 | +6.250% | 67 | 1,074 | +2.059% |
| 2026-09-21 | 32.00 | 32.00 | 32.00 | 32.00 | -13.630% | 15 | 1,059 | +8.438% |
| 2026-09-17 | 37.49 | 37.49 | 37.00 | 37.05 | -11.744% | 10 | 1,061 | -6.343% |
| 2026-09-16 | 39.70 | 41.98 | 39.70 | 41.98 | +9.838% | 2 | 1,060 | -17.342% |
| 2026-09-15 | 38.22 | 38.22 | 38.22 | 38.22 | +12.214% | 1 | 1,060 | -9.210% |
| 2026-09-14 | 34.94 | 34.94 | 34.06 | 34.06 | +1.763% | 6 | 1,060 | +1.879% |
| 2026-09-11 | 33.82 | 34.55 | 33.47 | 33.47 | -0.594% | 122 | 1,054 | +3.675% |
| 2026-09-08 | 33.79 | 33.85 | 33.65 | 33.67 | -2.828% | 36 | 1,026 | +3.059% |
| 2026-09-02 | 35.03 | 35.03 | 34.65 | 34.65 | -1.980% | 4 | 1,027 | +0.144% |
| 2026-09-01 | 35.30 | 35.55 | 35.30 | 35.35 | +14.032% | 6 | 1,027 | -1.839% |
| 2026-08-31 | 31.00 | 31.00 | 31.00 | 31.00 | +8.772% | 1 | 1,028 | +11.935% |
| 2026-08-28 | 27.50 | 28.50 | 27.32 | 28.50 | -14.671% | 3 | 1,028 | +21.754% |
| 2026-08-27 | 33.40 | 33.40 | 33.40 | 33.40 | +4.277% | 1 | 1,029 | +3.892% |
| 2026-08-26 | 32.03 | 32.03 | 32.03 | 32.03 | +3.156% | 1 | 1,029 | +8.336% |
| 2026-08-25 | 31.03 | 31.05 | 31.03 | 31.05 | +2.306% | 2 | 1,028 | +11.755% |
| 2026-08-24 | 30.40 | 30.50 | 30.25 | 30.35 | -6.471% | 54 | 974 | +14.333% |
| 2026-08-21 | 33.00 | 34.00 | 32.44 | 32.45 | +3.344% | 5 | 975 | +6.934% |
| 2026-08-20 | 31.53 | 31.53 | 31.32 | 31.40 | +7.204% | 17 | 973 | +10.510% |
| 2026-08-19 | 29.16 | 29.60 | 29.16 | 29.29 | -9.766% | 47 | 958 | +18.470% |
| 2026-08-18 | 32.46 | 32.46 | 32.46 | 32.46 | +0.651% | 2 | 958 | +6.901% |
| 2026-08-17 | 30.50 | 32.85 | 30.50 | 32.25 | +7.321% | 25 | 956 | +7.597% |
| 2026-08-14 | 29.65 | 30.05 | 29.49 | 30.05 | +3.087% | 6 | 960 | +15.474% |
| 2026-08-13 | 27.29 | 29.15 | 27.29 | 29.15 | +4.668% | 23 | 962 | +19.039% |
| 2026-08-12 | 26.22 | 27.85 | 26.22 | 27.85 | +11.089% | 16 | 953 | +24.596% |
| 2026-08-11 | 23.70 | 25.07 | 23.70 | 25.07 | +4.241% | 303 | 953 | +38.412% |
| 2026-08-10 | 24.87 | 24.87 | 24.05 | 24.05 | -5.944% | 2 | 953 | +44.283% |
| 2026-08-06 | 25.05 | 25.57 | 25.05 | 25.57 | -5.471% | 100 | 953 | +35.706% |
| 2026-08-05 | 24.52 | 27.05 | 24.52 | 27.05 | +11.317% | 11 | 952 | +28.281% |
| 2026-08-04 | 23.65 | 24.50 | 22.75 | 24.30 | +15.714% | 85 | 987 | +42.798% |
| 2026-08-03 | 21.06 | 21.60 | 19.95 | 21.00 | -19.231% | 497 | 686 | +65.238% |
| 2026-07-31 | 29.25 | 29.25 | 26.00 | 26.00 | -48.300% | 46 | 686 | +33.462% |
| 2026-07-30 | 50.29 | 50.29 | 50.29 | 50.29 | -5.912% | 1 | 686 | -31.000% |
| 2026-07-27 | 53.45 | 53.45 | 53.45 | 53.45 | -4.554% | 10 | 686 | -35.080% |
| 2026-07-24 | 56.00 | 56.00 | 56.00 | 56.00 | +4.771% | 1 | 686 | -38.036% |
| 2026-07-23 | 52.25 | 53.45 | 52.19 | 53.45 | +11.354% | 501 | 315 | -35.080% |
| 2026-07-02 | 48.00 | 48.00 | 48.00 | 48.00 | +0.418% | 1 | 314 | -27.708% |
| 2026-07-01 | 47.80 | 47.80 | 47.80 | 47.80 | -19.596% | 8 | 314 | -27.406% |
| 2026-06-26 | 59.45 | 59.45 | 59.45 | 59.45 | -1.262% | 8 | 306 | -41.632% |
| 2026-06-25 | 60.15 | 60.21 | 60.15 | 60.21 | +12.165% | 9 | 314 | -42.368% |
| 2026-06-24 | 50.00 | 53.68 | 50.00 | 53.68 | +16.696% | 9 | 313 | -35.358% |
| 2026-06-15 | 46.00 | 46.00 | 46.00 | 46.00 | -9.804% | 1 | 313 | -24.565% |
| 2026-06-11 | 52.85 | 52.85 | 51.00 | 51.00 | +7.595% | 11 | 313 | -31.961% |
| 2026-06-05 | 47.40 | 47.40 | 47.40 | 47.40 | +6.637% | 1 | 312 | -26.793% |
| 2026-06-03 | 40.50 | 44.45 | 40.30 | 44.45 | +36.350% | 152 | 186 | -21.935% |
| 2026-05-29 | 32.35 | 32.60 | 32.35 | 32.60 | +2.516% | 3 | 183 | +6.442% |
| 2026-05-28 | 31.75 | 31.80 | 31.75 | 31.80 | -9.838% | 3 | 181 | +9.119% |
| 2026-05-20 | 35.27 | 35.27 | 35.27 | 35.27 | -4.132% | 1 | 181 | -1.616% |
| 2026-05-15 | 36.79 | 36.79 | 36.79 | 36.79 | +14.789% | 1 | 180 | -5.681% |
| 2026-05-11 | 31.55 | 32.05 | 31.55 | 32.05 | +1.424% | 3 | 177 | +8.268% |
| 2026-05-07 | 30.70 | 31.65 | 30.70 | 31.60 | +3.133% | 148 | 62 | +9.810% |
| 2026-05-05 | 30.64 | 30.64 | 30.64 | 30.64 | +0.393% | 1 | 62 | +13.251% |
| 2026-05-04 | 32.52 | 32.52 | 30.49 | 30.52 | -8.814% | 50 | 21 | +13.696% |
| 2026-05-01 | 31.78 | 33.47 | 31.78 | 33.47 | -10.866% | 28 | 26 | +3.675% |
| 2026-04-29 | 37.55 | 37.55 | 37.55 | 37.55 | -12.998% | 10 | 16 | -7.590% |
| 2026-04-17 | 43.16 | 43.16 | 43.16 | 43.16 | -29.362% | 15 | 14 | -19.601% |
| 2026-04-09 | 60.95 | 61.10 | 60.95 | 61.10 | -18.403% | 8 | 14 | -43.208% |
| 2026-03-23 | 74.75 | 74.88 | 74.75 | 74.88 | +3.411% | 8 | 14 | -53.659% |
| 2026-03-10 | 72.40 | 72.41 | 72.40 | 72.41 | +1.344% | 20 | 11 | -52.078% |
| 2026-03-04 | 71.50 | 71.50 | 71.45 | 71.45 | +45.430% | 2 | 2 | -51.435% |
| 2026-01-12 | 49.51 | 49.51 | 49.13 | 49.13 | 0.000% | 2 | 1 | -29.371% |