Dark

AMZN20260717P165
AMZN Jul 17 2026 165.00 Put (AMZN260717P00165000)
option OPRA

EOD

Jun 30, 2026

0.0500+25.000%(+0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0900	0.0900	0.0500	0.0500	+25.000%	28	3,070	0.000%
2026-06-29	0.0400	0.0400	0.0300	0.0400	-50.000%	3	3,050	+25.000%
2026-06-26	0.0900	0.1000	0.0600	0.0800	-20.000%	33	3,050	-37.500%
2026-06-25	0.0700	0.1000	0.0700	0.1000	+100.000%	3	3,035	-50.000%
2026-06-24	0.0400	0.0500	0.0400	0.0500	-28.571%	101	3,034	0.000%
2026-06-22	0.0800	0.1100	0.0700	0.0700	-22.222%	22	3,053	-28.571%
2026-06-17	0.0800	0.0900	0.0800	0.0900	-10.000%	15	3,066	-44.444%
2026-06-15	0.1200	0.1200	0.0900	0.1000	-44.444%	109	3,072	-50.000%
2026-06-12	0.1900	0.1900	0.1800	0.1800	-5.263%	69	2,973	-72.222%
2026-06-11	0.1900	0.1900	0.1900	0.1900	-20.833%	5	2,962	-73.684%
2026-06-10	0.2400	0.2400	0.2400	0.2400	+41.176%	3	2,962	-79.167%
2026-06-09	0.1700	0.1700	0.1700	0.1700	0.000%	40	2,962	-70.588%
2026-06-08	0.1700	0.1700	0.1700	0.1700	+13.333%	10	2,927	-70.588%
2026-06-05	0.1100	0.1500	0.1100	0.1500	+15.385%	23	2,917	-66.667%
2026-06-04	0.1300	0.1400	0.1100	0.1300	-7.143%	30	2,936	-61.538%
2026-06-03	0.1200	0.1500	0.1200	0.1400	-6.667%	8	2,926	-64.286%
2026-06-02	0.1300	0.1500	0.1300	0.1500	+15.385%	2	2,930	-66.667%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,930	-61.538%
2026-05-28	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,931	-64.286%
2026-05-27	0.1600	0.1600	0.1600	0.1600	+33.333%	2	2,930	-68.750%
2026-05-22	0.1200	0.1200	0.1200	0.1200	-20.000%	1	2,930	-58.333%
2026-05-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,930	-66.667%
2026-05-20	0.1900	0.1900	0.1400	0.1500	-6.250%	90	2,930	-66.667%
2026-05-19	0.2100	0.2100	0.1600	0.1600	+6.667%	44	2,997	-68.750%
2026-05-18	0.1600	0.1600	0.1500	0.1500	-11.765%	6	2,997	-66.667%
2026-05-15	0.1900	0.1900	0.1700	0.1700	+13.333%	138	2,997	-70.588%
2026-05-14	0.1600	0.1600	0.1500	0.1500	-16.667%	2	2,921	-66.667%
2026-05-13	0.1800	0.1800	0.1800	0.1800	+5.882%	1	2,921	-72.222%
2026-05-11	0.1700	0.1700	0.1700	0.1700	-10.526%	1	2,921	-70.588%
2026-05-08	0.2000	0.2000	0.1900	0.1900	-13.636%	6	2,920	-73.684%
2026-05-07	0.2100	0.2200	0.2100	0.2200	+4.762%	23	2,926	-77.273%
2026-05-06	0.2100	0.2100	0.2100	0.2100	0.000%	1	2,919	-76.190%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-16.000%	1	2,918	-76.190%
2026-05-04	0.2800	0.2800	0.2300	0.2500	-7.407%	10	2,918	-80.000%
2026-05-01	0.2700	0.2700	0.2600	0.2700	-6.897%	5	2,927	-81.481%
2026-04-30	0.3400	0.3400	0.2700	0.2900	-35.556%	360	2,927	-82.759%
2026-04-29	0.4600	0.4600	0.4500	0.4500	-6.250%	16	3,214	-88.889%
2026-04-28	0.5000	0.5100	0.4800	0.4800	-2.041%	34	3,209	-89.583%
2026-04-27	0.4900	0.5000	0.4500	0.4900	+4.255%	41	3,242	-89.796%
2026-04-24	0.5500	0.5700	0.4700	0.4700	-22.951%	65	3,224	-89.362%
2026-04-23	0.6000	0.6100	0.6000	0.6100	-3.175%	16	3,167	-91.803%
2026-04-22	0.6300	0.6300	0.6300	0.6300	-7.353%	21	3,172	-92.063%
2026-04-21	0.6800	0.6800	0.6800	0.6800	-9.333%	2	3,172	-92.647%
2026-04-20	0.7800	0.7900	0.7500	0.7500	+5.634%	37	3,174	-93.333%
2026-04-17	0.6200	0.7100	0.5700	0.7100	-4.054%	23	3,144	-92.958%
2026-04-16	0.8000	0.8400	0.7400	0.7400	-5.128%	18	3,151	-93.243%
2026-04-15	0.7900	0.8000	0.7700	0.7800	-1.266%	24	3,169	-93.590%
2026-04-14	1.0000	1.0000	0.7800	0.7900	-28.182%	26	3,187	-93.671%
2026-04-13	1.2000	1.2000	1.1000	1.1000	-11.290%	25	3,190	-95.455%
2026-04-10	1.2800	1.2800	1.1600	1.2400	-18.421%	48	3,172	-95.968%
2026-04-09	1.8200	1.8200	1.4800	1.5200	-22.051%	1,062	3,157	-96.711%
2026-04-08	1.7500	1.9500	1.7500	1.9500	-33.673%	98	3,395	-97.436%
2026-04-07	3.0300	3.0300	2.9200	2.9400	+4.626%	44	3,464	-98.299%
2026-04-06	3.0800	3.1000	2.7200	2.8100	-18.314%	1,002	3,454	-98.221%
2026-04-02	3.9000	3.9000	3.2500	3.4400	+2.687%	15	3,146	-98.547%
2026-04-01	3.0900	3.3500	2.7800	3.3500	+1.515%	77	3,146	-98.507%
2026-03-31	3.8500	4.1000	3.3000	3.3000	-33.333%	352	3,156	-98.485%
2026-03-30	4.7500	4.9500	4.4000	4.9500	-6.072%	41	2,833	-98.990%
2026-03-27	4.8400	5.2700	4.8400	5.2700	+33.418%	9	2,833	-99.051%
2026-03-26	3.2900	3.9500	3.2900	3.9500	+17.910%	6	2,837	-98.734%
2026-03-25	3.1000	3.3500	3.1000	3.3500	-8.219%	61	2,837	-98.507%
2026-03-24	3.6000	3.7500	3.4700	3.6500	+14.063%	59	2,826	-98.630%
2026-03-23	3.0500	3.2700	2.9400	3.2000	-25.581%	27	2,793	-98.438%
2026-03-20	4.1000	4.3000	3.9500	4.3000	+13.158%	70	2,786	-98.837%
2026-03-19	4.1500	4.1500	3.7500	3.8000	+5.556%	203	2,751	-98.684%
2026-03-18	3.0200	3.7000	3.0200	3.6000	+29.496%	647	2,750	-98.611%
2026-03-17	2.9400	3.0600	2.7800	2.7800	-15.758%	493	2,264	-98.201%
2026-03-16	3.8500	3.8500	3.3000	3.3000	-26.009%	6	1,955	-98.485%
2026-03-13	4.1200	4.4600	4.1200	4.4600	+20.541%	3	1,949	-98.879%
2026-03-11	3.3000	3.7000	3.3000	3.7000	+4.225%	2	1,948	-98.649%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-21.111%	3	1,948	-98.592%
2026-03-09	5.1000	5.1000	4.4500	4.5000	+34.328%	12	1,947	-98.889%
2026-03-05	3.0500	3.5500	3.0500	3.3500	-2.899%	35	1,943	-98.507%
2026-03-04	3.4000	3.4500	3.4000	3.4500	-28.125%	3	1,941	-98.551%
2026-03-03	5.2500	5.3000	4.8000	4.8000	+15.108%	185	1,939	-98.958%
2026-03-02	5.1000	5.1000	4.1700	4.1700	+1.707%	2	1,772	-98.801%
2026-02-27	4.5400	4.5400	4.1000	4.1000	-1.205%	6	1,772	-98.780%
2026-02-26	3.8500	4.4500	3.8000	4.1500	+8.073%	306	1,766	-98.795%
2026-02-25	3.9500	3.9500	3.8400	3.8400	-7.470%	16	1,795	-98.698%
2026-02-24	4.4000	4.4000	4.0000	4.1500	-11.702%	276	1,795	-98.795%
2026-02-23	4.7000	5.0000	4.7000	4.7000	+14.634%	20	1,557	-98.936%
2026-02-20	3.8700	4.1500	3.8700	4.1000	-12.766%	7	1,545	-98.780%
2026-02-19	4.6000	4.8000	4.5500	4.7000	+2.174%	296	1,539	-98.936%
2026-02-18	4.2700	4.6000	4.2500	4.6000	-11.368%	801	1,285	-98.913%
2026-02-17	5.4900	5.7000	5.0500	5.1900	-6.486%	41	548	-99.037%
2026-02-13	5.7000	5.7000	5.0500	5.5500	-0.893%	52	515	-99.099%
2026-02-12	4.8000	5.7500	4.7400	5.6000	+25.280%	25	515	-99.107%
2026-02-11	4.2500	4.6000	4.2500	4.4700	+10.370%	59	502	-98.881%
2026-02-10	3.9100	4.1000	3.9100	4.0500	0.000%	8	493	-98.765%
2026-02-09	4.8000	4.9600	4.0000	4.0500	-13.830%	11	491	-98.765%
2026-02-06	5.3800	5.4500	4.1100	4.7000	+14.078%	211	489	-98.936%
2026-02-05	4.1200	4.1200	4.1200	4.1200	+66.802%	2	367	-98.786%
2026-02-03	2.4700	2.4700	2.4700	2.4700	+26.020%	12	367	-97.976%
2026-02-02	1.9600	1.9600	1.9600	1.9600	-12.500%	25	367	-97.449%
2026-01-30	2.1200	2.2400	2.0800	2.2400	+9.804%	61	367	-97.768%
2026-01-28	2.0500	2.0600	1.9700	2.0400	0.000%	10	367	-97.549%
2026-01-27	2.0000	2.0400	2.0000	2.0400	-8.108%	2	367	-97.549%
2026-01-26	2.3100	2.3100	2.2200	2.2200	+0.452%	4	367	-97.748%
2026-01-23	2.2100	2.2100	2.2100	2.2100	-14.008%	1	366	-97.738%
2026-01-22	2.5700	2.5700	2.5700	2.5700	-11.986%	20	365	-98.054%
2026-01-20	2.7900	2.9200	2.7900	2.9200	+26.957%	9	365	-98.288%
2026-01-16	2.3000	2.3000	2.3000	2.3000	0.000%	1	355	-97.826%
2026-01-15	2.3000	2.3000	2.3000	2.3000	+19.171%	25	355	-97.826%
2026-01-13	1.9200	1.9300	1.9200	1.9300	+5.464%	6	337	-97.409%
2026-01-12	1.8300	1.8300	1.8300	1.8300	-9.852%	4	333	-97.268%
2026-01-08	2.0300	2.0300	2.0300	2.0300	-6.881%	1	329	-97.537%
2026-01-07	2.1800	2.1800	2.1800	2.1800	+2.347%	1	328	-97.706%
2026-01-06	2.1900	2.1900	2.1200	2.1300	-16.797%	49	327	-97.653%
2026-01-05	2.5900	2.5900	2.5600	2.5600	-21.951%	14	328	-98.047%
2026-01-02	3.2700	3.2800	3.2100	3.2800	-8.889%	4	326	-98.476%
2025-12-18	3.6000	3.6000	3.6000	3.6000	-8.861%	57	326	-98.611%
2025-12-16	3.9500	4.0000	3.9500	3.9500	+12.857%	33	269	-98.734%
2025-12-12	3.5000	3.5000	3.5000	3.5000	-1.408%	1	238	-98.571%
2025-12-11	3.5000	3.5500	3.5000	3.5500	+2.899%	27	237	-98.592%
2025-12-10	3.4500	3.4500	3.4500	3.4500	-4.167%	48	219	-98.551%
2025-12-08	3.6000	3.6000	3.6000	3.6000	-12.195%	100	181	-98.611%
2025-12-04	4.0500	4.1000	4.0500	4.1000	+11.717%	11	81	-98.780%
2025-12-03	3.7000	3.7000	3.6700	3.6700	+4.857%	6	81	-98.638%
2025-12-02	3.5000	3.5000	3.4500	3.5000	-10.256%	35	75	-98.571%
2025-11-28	3.9000	3.9000	3.9000	3.9000	-1.266%	38	43	-98.718%
2025-11-26	4.1000	4.1000	3.8500	3.9500	-30.088%	3	2	-98.734%
2025-11-20	4.4000	5.6500	4.4000	5.6500	0.000%	2	2	-99.115%