Dark

AMZN20260717P180
AMZN Jul 17 2026 180.00 Put (AMZN260717P00180000)
option OPRA

EOD

Jul 2, 2026

0.0600-33.333%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0600	0.0600	0.0600	0.0600	-33.333%	2	4,373	0.000%
2026-07-01	0.1000	0.1000	0.0900	0.0900	-10.000%	2	4,373	-33.333%
2026-06-30	0.1000	0.1100	0.0900	0.1000	0.000%	30	4,373	-40.000%
2026-06-29	0.1000	0.1300	0.0900	0.1000	-28.571%	117	4,363	-40.000%
2026-06-26	0.1600	0.1600	0.1200	0.1400	-22.222%	24	4,296	-57.143%
2026-06-25	0.1400	0.2300	0.1400	0.1800	+28.571%	123	4,281	-66.667%
2026-06-24	0.1000	0.1400	0.1000	0.1400	0.000%	24	4,231	-57.143%
2026-06-23	0.1700	0.1700	0.1400	0.1400	-17.647%	15	4,229	-57.143%
2026-06-22	0.1200	0.2000	0.1200	0.1700	+30.769%	47	4,218	-64.706%
2026-06-18	0.1700	0.1700	0.1300	0.1300	-38.095%	38	4,205	-53.846%
2026-06-17	0.1600	0.2100	0.1600	0.2100	+31.250%	147	4,205	-71.429%
2026-06-16	0.1600	0.1600	0.1500	0.1600	-5.882%	7	4,101	-62.500%
2026-06-15	0.2200	0.2200	0.1700	0.1700	-48.485%	71	4,096	-64.706%
2026-06-12	0.3100	0.4100	0.3100	0.3300	0.000%	680	4,117	-81.818%
2026-06-11	0.4000	0.4200	0.3100	0.3300	-13.158%	17	3,760	-81.818%
2026-06-10	0.3500	0.4000	0.2800	0.3800	+8.571%	65	3,754	-84.211%
2026-06-09	0.2300	0.4000	0.2300	0.3500	-2.778%	189	3,754	-82.857%
2026-06-08	0.3100	0.3600	0.3100	0.3600	-14.286%	16	3,747	-83.333%
2026-06-05	0.2000	0.4200	0.2000	0.4200	+90.909%	11	3,734	-85.714%
2026-06-04	0.2800	0.2800	0.2200	0.2200	-24.138%	30	3,733	-72.727%
2026-06-03	0.2700	0.2900	0.2000	0.2900	+45.000%	14	3,727	-79.310%
2026-06-02	0.2100	0.2700	0.1900	0.2000	0.000%	213	3,719	-70.000%
2026-06-01	0.1800	0.2000	0.1700	0.2000	+25.000%	69	3,594	-70.000%
2026-05-29	0.1800	0.1800	0.1600	0.1600	-20.000%	4	3,530	-62.500%
2026-05-28	0.1700	0.2000	0.1600	0.2000	+17.647%	67	3,527	-70.000%
2026-05-27	0.1900	0.1900	0.1700	0.1700	-5.556%	4	3,481	-64.706%
2026-05-26	0.1700	0.2000	0.1700	0.1800	-14.286%	17	3,482	-66.667%
2026-05-22	0.2000	0.2100	0.1800	0.2100	-16.000%	13	3,470	-71.429%
2026-05-21	0.2200	0.2500	0.2200	0.2500	0.000%	4	3,471	-76.000%
2026-05-20	0.3000	0.3000	0.2400	0.2500	-13.793%	273	3,471	-76.000%
2026-05-19	0.3400	0.3400	0.2900	0.2900	+7.407%	368	2,871	-79.310%
2026-05-18	0.3400	0.3400	0.2600	0.2700	-20.588%	23	2,871	-77.778%
2026-05-15	0.3300	0.3400	0.3300	0.3400	+17.241%	14	2,871	-82.353%
2026-05-14	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,857	-79.310%
2026-05-13	0.3200	0.3200	0.3200	0.3200	+3.226%	5	2,857	-81.250%
2026-05-12	0.3200	0.3300	0.3100	0.3100	+3.333%	38	2,857	-80.645%
2026-05-11	0.3500	0.3500	0.3000	0.3000	-9.091%	8	2,857	-80.000%
2026-05-08	0.3200	0.3400	0.3200	0.3300	-15.385%	23	2,855	-81.818%
2026-05-07	0.3900	0.3900	0.3900	0.3900	-2.500%	1	2,857	-84.615%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+2.564%	2	2,857	-85.000%
2026-05-05	0.3300	0.4200	0.3300	0.3900	+2.632%	20	2,855	-84.615%
2026-05-04	0.4600	0.4600	0.3700	0.3800	-20.833%	53	2,855	-84.211%
2026-05-01	0.5300	0.5300	0.4100	0.4800	-15.789%	236	3,000	-87.500%
2026-04-30	0.3700	0.5700	0.3500	0.5700	-24.000%	48	3,000	-89.474%
2026-04-29	0.7800	0.8000	0.7500	0.7500	-10.714%	97	3,011	-92.000%
2026-04-28	0.8400	0.8600	0.8400	0.8400	-4.545%	6	3,053	-92.857%
2026-04-27	0.8500	0.8800	0.8300	0.8800	+3.529%	6	3,054	-93.182%
2026-04-24	1.0000	1.0000	0.8500	0.8500	-24.107%	55	3,055	-92.941%
2026-04-23	1.1000	1.1700	1.0100	1.1200	-0.885%	33	3,068	-94.643%
2026-04-22	1.1700	1.1700	1.0500	1.1300	-5.833%	78	3,067	-94.690%
2026-04-21	1.1900	1.2000	1.1300	1.2000	-5.512%	27	3,074	-95.000%
2026-04-20	1.3600	1.3900	1.2700	1.2700	-2.308%	108	3,074	-95.276%
2026-04-17	1.0900	1.3000	1.0200	1.3000	+1.563%	180	3,037	-95.385%
2026-04-16	1.3500	1.4200	1.2800	1.2800	-4.478%	71	2,927	-95.313%
2026-04-15	1.3700	1.3800	1.3400	1.3400	-3.597%	11	2,945	-95.522%
2026-04-14	1.5800	1.5900	1.2700	1.3900	-26.842%	411	2,946	-95.683%
2026-04-13	2.1000	2.1000	1.9000	1.9000	-8.213%	285	3,255	-96.842%
2026-04-10	2.1700	2.3000	2.0200	2.0700	-20.385%	164	3,136	-97.101%
2026-04-09	3.3500	3.3500	2.6000	2.6000	-30.667%	134	3,167	-97.692%
2026-04-08	3.2500	3.7500	3.2500	3.7500	-24.395%	189	3,226	-98.400%
2026-04-07	5.5000	5.6300	4.9600	4.9600	-0.800%	7	3,248	-98.790%
2026-04-06	5.0900	5.1300	4.9700	5.0000	-16.667%	17	3,246	-98.800%
2026-04-02	6.5600	6.5600	5.7500	6.0000	+3.448%	14	3,248	-99.000%
2026-04-01	5.4500	5.8000	5.0000	5.8000	-5.229%	397	3,248	-98.966%
2026-03-31	6.6800	6.8800	5.7500	6.1200	-25.366%	369	3,081	-99.020%
2026-03-30	8.6000	8.6000	7.5800	8.2000	-7.658%	188	2,980	-99.268%
2026-03-27	8.2500	8.8800	8.1000	8.8800	+32.537%	98	2,931	-99.324%
2026-03-26	6.4500	6.7800	6.2500	6.7000	+16.118%	104	2,889	-99.104%
2026-03-25	5.2500	5.7800	5.2500	5.7700	-11.231%	25	2,863	-98.960%
2026-03-24	6.2000	6.5000	6.0600	6.5000	+18.182%	55	2,861	-99.077%
2026-03-23	5.3000	5.6000	5.3000	5.5000	-26.174%	15	2,821	-98.909%
2026-03-20	7.1000	7.4500	6.7500	7.4500	+16.406%	66	2,822	-99.195%
2026-03-19	6.9500	6.9500	6.3900	6.4000	+4.065%	139	2,778	-99.063%
2026-03-18	5.1500	6.1500	5.1500	6.1500	+23.000%	26	2,773	-99.024%
2026-03-17	5.2500	5.2500	5.0000	5.0000	-14.530%	58	2,762	-98.800%
2026-03-16	6.9800	6.9800	5.7500	5.8500	-18.975%	91	2,761	-98.974%
2026-03-13	6.8000	7.6000	6.8000	7.2200	+2.411%	26	2,755	-99.169%
2026-03-12	6.6500	7.2600	6.5000	7.0500	+12.800%	408	2,733	-99.149%
2026-03-11	5.5500	6.2500	5.5500	6.2500	+4.167%	5	2,712	-99.040%
2026-03-10	6.0000	6.0000	5.7500	6.0000	-18.367%	61	2,710	-99.000%
2026-03-09	7.8200	7.8200	7.2500	7.3500	0.000%	32	2,755	-99.184%
2026-03-06	6.5900	7.3500	6.3700	7.3500	+27.826%	333	2,770	-99.184%
2026-03-05	5.2500	6.0000	5.2500	5.7500	+0.877%	54	2,768	-98.957%
2026-03-04	6.5000	6.5000	5.7000	5.7000	-25.490%	41	2,756	-98.947%
2026-03-03	8.8000	9.0500	7.5500	7.6500	+2.685%	103	2,757	-99.216%
2026-03-02	8.3100	8.3100	7.0000	7.4500	+4.196%	75	2,746	-99.195%
2026-02-27	7.3500	7.4000	6.9500	7.1500	+0.704%	146	2,726	-99.161%
2026-02-26	6.7000	7.5500	6.7000	7.1000	+3.650%	55	2,610	-99.155%
2026-02-25	6.6000	6.8500	6.6000	6.8500	-3.521%	43	2,536	-99.124%
2026-02-24	7.6000	7.7500	6.7500	7.1000	-11.801%	115	2,536	-99.155%
2026-02-23	7.3500	8.4900	7.3300	8.0500	+16.667%	94	2,506	-99.255%
2026-02-20	7.0000	7.1700	6.7000	6.9000	-14.815%	58	2,440	-99.130%
2026-02-19	7.9000	8.1000	7.5800	8.1000	+7.285%	33	2,430	-99.259%
2026-02-18	7.7500	7.7500	7.2500	7.5500	-15.169%	45	2,410	-99.205%
2026-02-17	9.2000	10.2000	8.7000	8.9000	-6.904%	78	2,435	-99.326%
2026-02-13	9.7500	9.7500	8.7000	9.5600	-0.624%	849	2,068	-99.372%
2026-02-12	7.9000	9.7000	7.9000	9.6200	+24.129%	111	2,068	-99.376%
2026-02-11	7.3000	8.1900	7.3000	7.7500	+7.639%	364	2,023	-99.226%
2026-02-10	7.1500	7.2500	6.4500	7.2000	+2.128%	180	1,810	-99.167%
2026-02-09	7.6000	8.7100	6.4500	7.0500	-8.442%	80	1,734	-99.149%
2026-02-06	9.5400	9.5400	6.9000	7.7000	+16.667%	670	1,701	-99.221%
2026-02-05	6.4000	6.8000	6.0000	6.6000	+39.241%	358	1,386	-99.091%
2026-02-04	4.7400	4.7400	4.7400	4.7400	+21.538%	7	1,223	-98.734%
2026-02-03	3.3000	4.1900	3.3000	3.9000	+21.875%	544	1,223	-98.462%
2026-02-02	3.2500	3.2500	3.2000	3.2000	-15.789%	2	767	-98.125%
2026-01-29	3.9900	4.0500	3.7000	3.8000	+13.433%	449	768	-98.421%
2026-01-28	3.0500	3.4700	3.0500	3.3500	+0.299%	3	394	-98.209%
2026-01-27	3.5500	3.5500	3.3400	3.3400	-10.933%	2	394	-98.204%
2026-01-26	3.6500	3.7500	3.6500	3.7500	0.000%	30	393	-98.400%
2026-01-23	3.5100	3.7500	3.5100	3.7500	-6.250%	45	376	-98.400%
2026-01-22	4.1400	4.1500	4.0000	4.0000	-22.330%	7	343	-98.500%
2026-01-21	4.8500	5.1500	4.5000	5.1500	+5.102%	6	346	-98.835%
2026-01-20	4.1100	4.9000	4.1100	4.9000	+36.111%	31	344	-98.776%
2026-01-16	3.6000	3.6000	3.6000	3.6000	-10.000%	1	314	-98.333%
2026-01-14	4.0000	4.0000	3.9000	4.0000	+23.077%	4	314	-98.500%
2026-01-13	3.1600	3.2500	3.1600	3.2500	+10.544%	8	313	-98.154%
2026-01-12	2.9700	2.9700	2.9400	2.9400	-5.161%	2	307	-97.959%
2026-01-09	3.2000	3.2000	3.1000	3.1000	-7.463%	4	306	-98.065%
2026-01-08	3.3800	3.3800	3.2100	3.3500	-1.471%	236	306	-98.209%
2026-01-07	3.6000	3.6000	3.4000	3.4000	-5.556%	2	177	-98.235%
2026-01-06	3.6000	3.6000	3.4500	3.6000	-15.691%	28	176	-98.333%
2026-01-05	5.0500	5.0500	4.2700	4.2700	-19.434%	56	113	-98.595%
2026-01-02	4.6000	5.5200	4.6000	5.3000	+15.468%	14	113	-98.868%
2025-12-31	4.5300	4.5900	4.5300	4.5900	+4.318%	4	103	-98.693%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-5.172%	2	103	-98.636%
2025-12-24	4.6400	4.6400	4.6400	4.6400	-1.695%	1	100	-98.707%
2025-12-23	4.7200	4.7200	4.7200	4.7200	-8.350%	2	100	-98.729%
2025-12-22	5.1500	5.1500	5.1500	5.1500	-9.807%	2	102	-98.835%
2025-12-19	5.7100	5.7100	5.7100	5.7100	-0.175%	5	100	-98.949%
2025-12-18	5.7200	5.7200	5.7200	5.7200	-11.318%	10	95	-98.951%
2025-12-17	6.4500	6.4500	6.4500	6.4500	+0.781%	1	100	-99.070%
2025-12-16	6.4000	6.4000	6.4000	6.4000	+5.090%	21	99	-99.063%
2025-12-12	6.0900	6.0900	6.0900	6.0900	+8.750%	10	78	-99.015%
2025-12-10	5.5500	5.6000	5.5500	5.6000	-10.970%	58	69	-98.929%
2025-12-08	6.2900	6.2900	6.2900	6.2900	+13.129%	2	11	-99.046%
2025-12-02	5.5600	5.5600	5.5600	5.5600	-7.023%	1	9	-98.921%
2025-11-28	5.9800	5.9800	5.9800	5.9800	-6.998%	2	8	-98.997%
2025-11-25	6.5300	6.5300	6.4300	6.4300	-22.530%	3	6	-99.067%
2025-11-21	8.3000	8.3000	8.3000	8.3000	0.000%	3	3	-99.277%