Dark

AMZN20260717P160
AMZN Jul 17 2026 160.00 Put (AMZN260717P00160000)
option OPRA

EOD

Jul 2, 2026

0.0200-33.333%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0300	0.0300	0.0200	0.0200	-33.333%	6	5,265	0.000%
2026-07-01	0.0400	0.0400	0.0300	0.0300	-40.000%	11	5,265	-33.333%
2026-06-30	0.0800	0.0800	0.0500	0.0500	+66.667%	4	5,265	-60.000%
2026-06-29	0.0200	0.0500	0.0200	0.0300	-62.500%	9	5,266	-33.333%
2026-06-26	0.0600	0.0800	0.0600	0.0800	+33.333%	503	5,265	-75.000%
2026-06-25	0.0800	0.1000	0.0600	0.0600	-14.286%	132	4,782	-66.667%
2026-06-24	0.0600	0.0700	0.0500	0.0700	+16.667%	1,107	4,820	-71.429%
2026-06-23	0.0700	0.0700	0.0600	0.0600	-14.286%	2	3,896	-66.667%
2026-06-22	0.0500	0.0700	0.0500	0.0700	+40.000%	459	3,894	-71.429%
2026-06-18	0.0800	0.0800	0.0500	0.0500	-28.571%	8	3,667	-60.000%
2026-06-17	0.0800	0.0800	0.0700	0.0700	0.000%	4	3,667	-71.429%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-36.364%	2	3,667	-71.429%
2026-06-15	0.1100	0.1100	0.1100	0.1100	-21.429%	5	3,666	-81.818%
2026-06-12	0.1800	0.1800	0.1400	0.1400	0.000%	21	3,671	-85.714%
2026-06-11	0.1600	0.1700	0.1400	0.1400	-17.647%	113	3,668	-85.714%
2026-06-10	0.1700	0.1700	0.1700	0.1700	+30.769%	18	3,579	-88.235%
2026-06-09	0.1300	0.1300	0.1300	0.1300	-13.333%	28	3,562	-84.615%
2026-06-08	0.1600	0.1600	0.1400	0.1500	-11.765%	37	3,576	-86.667%
2026-06-05	0.1700	0.1700	0.1000	0.1700	+54.545%	7	3,571	-88.235%
2026-06-04	0.1400	0.1400	0.1100	0.1100	+22.222%	9	3,568	-81.818%
2026-06-03	0.1900	0.2000	0.0900	0.0900	-10.000%	26	3,568	-77.778%
2026-06-02	0.1000	0.1100	0.1000	0.1000	0.000%	3	3,589	-80.000%
2026-06-01	0.1200	0.1200	0.0900	0.1000	+11.111%	22	3,590	-80.000%
2026-05-29	0.0900	0.0900	0.0900	0.0900	-18.182%	5	3,608	-77.778%
2026-05-28	0.1100	0.1100	0.1100	0.1100	+10.000%	1	3,606	-81.818%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-9.091%	6	3,605	-80.000%
2026-05-22	0.1000	0.1100	0.0800	0.1100	0.000%	15	3,607	-81.818%
2026-05-21	0.1200	0.1200	0.1000	0.1100	-8.333%	8	3,607	-81.818%
2026-05-20	0.1000	0.1300	0.1000	0.1200	0.000%	7	3,607	-83.333%
2026-05-19	0.1700	0.1700	0.1200	0.1200	-14.286%	2	3,607	-83.333%
2026-05-18	0.1200	0.1400	0.1200	0.1400	+7.692%	104	3,607	-85.714%
2026-05-15	0.1500	0.1500	0.1300	0.1300	-13.333%	36	3,607	-84.615%
2026-05-14	0.1500	0.1500	0.1500	0.1500	+7.143%	1	3,610	-86.667%
2026-05-13	0.1400	0.1400	0.1400	0.1400	-6.667%	100	3,595	-85.714%
2026-05-12	0.1400	0.1500	0.1300	0.1500	0.000%	203	3,595	-86.667%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-16.667%	22	3,595	-86.667%
2026-05-07	0.1800	0.1800	0.1800	0.1800	-10.000%	200	3,595	-88.889%
2026-05-06	0.1900	0.2000	0.1900	0.2000	+17.647%	401	3,671	-90.000%
2026-05-05	0.1800	0.1800	0.1700	0.1700	-15.000%	6	3,973	-88.235%
2026-05-04	0.2100	0.2100	0.1900	0.2000	-13.043%	4	3,978	-90.000%
2026-05-01	0.2300	0.2400	0.1800	0.2300	-11.538%	223	4,171	-91.304%
2026-04-30	0.2700	0.2700	0.2400	0.2600	-42.222%	95	4,171	-92.308%
2026-04-29	0.4500	0.4500	0.4500	0.4500	+12.500%	1	4,231	-95.556%
2026-04-28	0.4100	0.4200	0.3800	0.4000	+11.111%	11	4,231	-95.000%
2026-04-27	0.3600	0.3600	0.3600	0.3600	-10.000%	1	4,230	-94.444%
2026-04-24	0.5400	0.5400	0.4000	0.4000	-25.926%	562	4,231	-95.000%
2026-04-23	0.5400	0.5400	0.4700	0.5400	+3.846%	25	4,285	-96.296%
2026-04-22	0.5500	0.5600	0.5200	0.5200	-7.143%	4	4,309	-96.154%
2026-04-21	0.6000	0.6000	0.5600	0.5600	-11.111%	8	4,304	-96.429%
2026-04-20	0.6700	0.6700	0.6300	0.6300	-1.563%	11	4,304	-96.825%
2026-04-17	0.5200	0.6400	0.4700	0.6400	+4.918%	11	4,296	-96.875%
2026-04-16	0.6600	0.6700	0.6000	0.6100	-7.576%	59	4,300	-96.721%
2026-04-15	0.6500	0.6600	0.6000	0.6600	-2.941%	6	4,348	-96.970%
2026-04-14	0.7400	0.7600	0.6200	0.6800	-25.275%	29	4,350	-97.059%
2026-04-13	0.9200	0.9400	0.9100	0.9100	-7.143%	6	4,347	-97.802%
2026-04-10	1.0500	1.0500	0.9500	0.9800	-21.600%	60	4,348	-97.959%
2026-04-09	1.4800	1.4800	1.2300	1.2500	-24.699%	110	4,355	-98.400%
2026-04-08	1.4800	1.6600	1.4000	1.6600	-32.520%	43	4,365	-98.795%
2026-04-07	2.4000	2.5000	2.2900	2.4600	+6.034%	44	4,391	-99.187%
2026-04-06	2.2800	2.3600	2.2400	2.3200	-19.164%	165	4,389	-99.138%
2026-04-02	2.9300	2.9300	2.6200	2.8700	+9.962%	17	4,463	-99.303%
2026-04-01	2.5700	2.6800	2.2800	2.6100	-7.447%	13	4,463	-99.234%
2026-03-31	3.1600	3.3500	2.7200	2.8200	-30.198%	17	4,471	-99.291%
2026-03-30	3.9500	4.0400	3.8400	4.0400	-4.941%	9	4,462	-99.505%
2026-03-27	4.0400	4.2500	4.0400	4.2500	+26.866%	30	4,459	-99.529%
2026-03-26	3.1000	3.3500	2.7400	3.3500	+22.711%	340	4,457	-99.403%
2026-03-25	2.5000	2.7500	2.5000	2.7300	-10.492%	130	4,473	-99.267%
2026-03-24	2.8900	3.0500	2.7900	3.0500	+15.530%	44	4,444	-99.344%
2026-03-23	2.8500	2.8500	2.5000	2.6400	-22.353%	36	4,435	-99.242%
2026-03-20	3.1500	3.4500	3.1500	3.4000	+4.615%	54	4,416	-99.412%
2026-03-19	3.4000	3.4000	3.1500	3.2500	+7.973%	11	4,387	-99.385%
2026-03-18	2.6400	3.0100	2.6100	3.0100	+31.441%	2,257	4,383	-99.336%
2026-03-17	2.4500	2.4700	2.2900	2.2900	-22.373%	99	2,178	-99.127%
2026-03-16	2.9800	2.9800	2.9500	2.9500	-21.333%	91	2,097	-99.322%
2026-03-13	3.5500	3.7500	3.5100	3.7500	+13.636%	21	2,006	-99.467%
2026-03-12	3.5000	3.5000	3.3000	3.3000	+16.608%	2	1,989	-99.394%
2026-03-10	2.9700	2.9700	2.8200	2.8300	-12.923%	3	1,988	-99.293%
2026-03-09	4.0500	4.1700	3.2500	3.2500	-11.202%	14	1,986	-99.385%
2026-03-06	3.3400	3.7000	3.2400	3.6600	+16.190%	39	2,035	-99.454%
2026-03-05	2.6900	3.1500	2.6900	3.1500	+12.500%	44	1,998	-99.365%
2026-03-04	3.0500	3.0500	2.7800	2.8000	-30.864%	13	1,960	-99.286%
2026-03-03	4.4000	4.4000	4.0500	4.0500	+10.959%	49	1,960	-99.506%
2026-03-02	3.8800	3.8800	3.6500	3.6500	+5.797%	4	1,977	-99.452%
2026-02-27	3.4000	3.4500	3.4000	3.4500	+0.583%	2	1,979	-99.420%
2026-02-26	3.1500	3.5500	3.1000	3.4300	+8.889%	75	1,979	-99.417%
2026-02-25	3.1500	3.1500	3.1000	3.1500	-6.250%	16	1,982	-99.365%
2026-02-24	3.3000	3.4000	3.2500	3.3600	-14.721%	26	1,982	-99.405%
2026-02-23	4.0600	4.2000	3.9300	3.9400	+14.203%	11	1,981	-99.492%
2026-02-20	3.6000	3.6000	3.3000	3.4500	-12.879%	25	1,984	-99.420%
2026-02-19	3.9000	3.9600	3.9000	3.9600	+5.600%	15	1,987	-99.495%
2026-02-18	3.8000	3.8000	3.5000	3.7500	-11.765%	28	1,972	-99.467%
2026-02-17	4.6500	5.0000	4.2500	4.2500	-2.299%	20	1,947	-99.529%
2026-02-13	4.6700	4.7700	4.2000	4.3500	-6.452%	70	1,934	-99.540%
2026-02-12	3.9100	4.7400	3.8000	4.6500	+27.397%	53	1,934	-99.570%
2026-02-11	3.3800	3.8000	3.3800	3.6500	+7.353%	28	1,904	-99.452%
2026-02-10	3.6000	3.6000	3.2200	3.4000	+0.295%	27	1,895	-99.412%
2026-02-09	3.8800	3.8800	3.1200	3.3900	-8.130%	12	1,895	-99.410%
2026-02-06	4.2100	4.3000	3.3500	3.6900	+19.032%	134	1,891	-99.458%
2026-02-05	3.4200	3.4200	3.0000	3.1000	+52.709%	736	1,802	-99.355%
2026-02-03	1.7400	2.0300	1.7400	2.0300	+26.875%	11	1,170	-99.015%
2026-02-02	1.6400	1.6400	1.6000	1.6000	-17.526%	5	1,165	-98.750%
2026-01-29	1.9700	1.9900	1.9400	1.9400	+8.380%	36	1,160	-98.969%
2026-01-28	1.7900	1.7900	1.7900	1.7900	+5.294%	1	1,156	-98.883%
2026-01-27	1.7200	1.7200	1.7000	1.7000	-12.371%	25	1,155	-98.824%
2026-01-26	1.8900	1.9400	1.8800	1.9400	+4.301%	23	1,131	-98.969%
2026-01-23	1.8600	1.8600	1.8600	1.8600	-30.075%	2	1,132	-98.925%
2026-01-21	2.4400	2.6700	2.4400	2.6600	+12.712%	35	1,132	-99.248%
2026-01-20	2.3800	2.3800	2.2100	2.3600	+22.280%	17	1,098	-99.153%
2026-01-15	1.9300	1.9300	1.9300	1.9300	-6.311%	1	1,084	-98.964%
2026-01-14	2.0600	2.0600	2.0600	2.0600	+14.444%	2	1,083	-99.029%
2026-01-13	1.8000	1.8000	1.8000	1.8000	+16.883%	1	1,081	-98.889%
2026-01-12	1.5400	1.5400	1.5400	1.5400	-4.938%	1	1,080	-98.701%
2026-01-09	1.6200	1.6200	1.6200	1.6200	-5.263%	10	1,080	-98.765%
2026-01-08	1.8200	1.8200	1.7100	1.7100	-7.065%	502	1,090	-98.830%
2026-01-07	1.8300	1.8500	1.8300	1.8400	+2.222%	42	617	-98.913%
2026-01-06	1.8100	1.8200	1.8000	1.8000	-16.667%	4	610	-98.889%
2026-01-05	2.2000	2.2000	2.1600	2.1600	-20.295%	521	95	-99.074%
2026-01-02	2.7100	2.8300	2.6600	2.7100	+20.982%	26	95	-99.262%
2025-12-26	2.2400	2.2400	2.2400	2.2400	-6.667%	2	74	-99.107%
2025-12-24	2.4000	2.4000	2.4000	2.4000	-2.041%	1	72	-99.167%
2025-12-23	2.4500	2.4500	2.4500	2.4500	-3.543%	4	72	-99.184%
2025-12-22	2.6000	2.6000	2.5400	2.5400	-24.179%	4	72	-99.213%
2025-12-16	3.2700	3.3500	3.2700	3.3500	-2.332%	2	68	-99.403%
2025-12-15	3.4300	3.4300	3.4300	3.4300	+14.333%	10	66	-99.417%
2025-12-12	3.0000	3.0000	3.0000	3.0000	-9.091%	1	56	-99.333%
2025-12-08	3.1700	3.3000	3.1700	3.3000	-6.250%	6	55	-99.394%
2025-12-04	3.4500	3.5200	3.4200	3.5200	+13.548%	5	49	-99.432%
2025-12-03	3.3000	3.3000	3.1000	3.1000	+2.990%	4	45	-99.355%
2025-12-02	3.0100	3.0100	3.0100	3.0100	-14.000%	1	41	-99.336%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-15.663%	1	40	-99.429%
2025-11-24	4.1500	4.1500	4.1500	4.1500	-12.632%	37	40	-99.518%
2025-11-20	4.2000	4.7500	4.2000	4.7500	0.000%	3	3	-99.579%