AMZN261120P00290000
AMZN Nov 20 2026 290.00 Put
optionOPRA
EODOct 5, 2026
38.95USD-14.075%(-6.38)6Vol501OI
AMZN261120P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.95 | 38.95 | 38.95 | 38.95 | -14.075% | 6 | 501 | 0.000% |
| 2026-09-28 | 45.33 | 45.33 | 45.33 | 45.33 | +8.705% | 1 | 501 | -14.075% |
| 2026-09-25 | 41.87 | 42.30 | 41.70 | 41.70 | -1.836% | 189 | 465 | -6.595% |
| 2026-09-24 | 44.76 | 44.76 | 42.12 | 42.48 | -1.894% | 40 | 445 | -8.310% |
| 2026-09-23 | 43.40 | 43.40 | 43.30 | 43.30 | +21.221% | 5 | 441 | -10.046% |
| 2026-09-22 | 37.96 | 37.96 | 35.72 | 35.72 | -6.614% | 10 | 446 | +9.043% |
| 2026-09-21 | 38.25 | 38.25 | 38.25 | 38.25 | -3.238% | 15 | 446 | +1.830% |
| 2026-09-18 | 39.51 | 39.53 | 39.50 | 39.53 | -10.118% | 11 | 447 | -1.467% |
| 2026-09-16 | 43.98 | 43.98 | 43.98 | 43.98 | +16.196% | 1 | 447 | -11.437% |
| 2026-09-11 | 37.98 | 37.98 | 37.85 | 37.85 | -2.549% | 11 | 437 | +2.906% |
| 2026-09-02 | 38.04 | 38.84 | 38.04 | 38.84 | -0.918% | 22 | 417 | +0.283% |
| 2026-09-01 | 38.74 | 39.20 | 38.74 | 39.20 | +14.956% | 23 | 396 | -0.638% |
| 2026-08-31 | 34.56 | 34.56 | 34.10 | 34.10 | +7.334% | 2 | 397 | +14.223% |
| 2026-08-28 | 30.91 | 32.12 | 30.91 | 31.77 | -15.707% | 4 | 396 | +22.600% |
| 2026-08-27 | 36.78 | 37.69 | 36.78 | 37.69 | +4.404% | 2 | 395 | +3.343% |
| 2026-08-26 | 36.10 | 36.10 | 36.10 | 36.10 | +6.805% | 1 | 394 | +7.895% |
| 2026-08-24 | 34.70 | 34.70 | 33.52 | 33.80 | -6.501% | 121 | 331 | +15.237% |
| 2026-08-21 | 36.15 | 36.15 | 36.15 | 36.15 | +4.419% | 1 | 331 | +7.746% |
| 2026-08-20 | 35.47 | 35.47 | 34.62 | 34.62 | +6.262% | 11 | 330 | +12.507% |
| 2026-08-19 | 34.85 | 34.85 | 32.58 | 32.58 | -7.574% | 5 | 326 | +19.552% |
| 2026-08-18 | 35.25 | 35.25 | 35.25 | 35.25 | -3.662% | 1 | 326 | +10.496% |
| 2026-08-17 | 36.55 | 36.59 | 36.50 | 36.59 | +9.715% | 4 | 325 | +6.450% |
| 2026-08-14 | 33.35 | 33.35 | 33.35 | 33.35 | +5.139% | 1 | 326 | +16.792% |
| 2026-08-13 | 31.72 | 31.72 | 31.72 | 31.72 | +3.154% | 1 | 325 | +22.793% |
| 2026-08-12 | 30.92 | 30.92 | 30.68 | 30.75 | +7.143% | 16 | 329 | +26.667% |
| 2026-08-11 | 27.44 | 28.70 | 27.44 | 28.70 | +4.745% | 5 | 326 | +35.714% |
| 2026-08-10 | 27.70 | 27.70 | 27.38 | 27.40 | -0.689% | 11 | 322 | +42.153% |
| 2026-08-07 | 27.59 | 27.59 | 27.59 | 27.59 | -7.104% | 1 | 322 | +41.174% |
| 2026-08-06 | 29.70 | 29.70 | 29.70 | 29.70 | -0.168% | 1 | 322 | +31.145% |
| 2026-08-05 | 26.00 | 29.95 | 26.00 | 29.75 | +12.264% | 7 | 319 | +30.924% |
| 2026-08-04 | 25.60 | 26.60 | 25.60 | 26.50 | +12.383% | 13 | 311 | +46.981% |
| 2026-08-03 | 24.25 | 24.25 | 22.45 | 23.58 | -21.921% | 97 | 250 | +65.182% |
| 2026-07-31 | 33.00 | 33.00 | 29.84 | 30.20 | -50.814% | 230 | 88 | +28.974% |
| 2026-07-28 | 61.40 | 61.40 | 61.40 | 61.40 | +20.227% | 15 | 103 | -36.564% |
| 2026-07-06 | 51.07 | 51.07 | 51.07 | 51.07 | -1.219% | 8 | 111 | -23.732% |
| 2026-07-01 | 51.70 | 51.70 | 51.70 | 51.70 | -20.216% | 8 | 111 | -24.662% |
| 2026-06-25 | 64.80 | 64.80 | 64.80 | 64.80 | +20.918% | 6 | 111 | -39.892% |
| 2026-06-17 | 53.59 | 53.59 | 53.59 | 53.59 | +53.114% | 10 | 101 | -27.319% |
| 2026-05-29 | 34.50 | 35.00 | 34.50 | 35.00 | -1.602% | 3 | 100 | +11.286% |
| 2026-05-27 | 35.57 | 35.57 | 35.57 | 35.57 | -8.443% | 1 | 100 | +9.502% |
| 2026-05-21 | 38.85 | 38.85 | 38.85 | 38.85 | -4.074% | 5 | 100 | +0.257% |
| 2026-05-19 | 40.50 | 40.50 | 40.50 | 40.50 | +6.132% | 5 | 96 | -3.827% |
| 2026-05-12 | 38.16 | 38.16 | 38.16 | 38.16 | +10.769% | 10 | 87 | +2.070% |
| 2026-05-11 | 34.45 | 34.45 | 34.45 | 34.45 | +6.163% | 8 | 87 | +13.062% |
| 2026-05-06 | 32.41 | 32.45 | 32.41 | 32.45 | -4.894% | 78 | 17 | +20.031% |
| 2026-05-04 | 34.12 | 34.12 | 34.12 | 34.12 | -7.283% | 1 | 16 | +14.156% |
| 2026-05-01 | 35.08 | 36.80 | 35.08 | 36.80 | -11.432% | 21 | 15 | +5.842% |
| 2026-04-30 | 41.55 | 41.55 | 41.55 | 41.55 | -40.829% | 3 | 12 | -6.258% |
| 2026-04-08 | 69.40 | 70.22 | 69.40 | 70.22 | -7.080% | 8 | 12 | -44.531% |
| 2026-03-04 | 75.75 | 75.75 | 75.53 | 75.57 | -12.433% | 16 | 10 | -48.458% |
| 2026-02-11 | 86.30 | 86.30 | 86.30 | 86.30 | 0.000% | 2 | 2 | -54.867% |