Dark

AMZN20260717P185
AMZN Jul 17 2026 185.00 Put (AMZN260717P00185000)
option OPRA

EOD

Jul 2, 2026

0.09000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0900	0.0900	0.0700	0.0900	0.000%	29	3,432	0.000%
2026-07-01	0.1200	0.1300	0.0800	0.0900	0.000%	19	3,432	0.000%
2026-06-30	0.1100	0.1300	0.0900	0.0900	-18.182%	278	3,427	0.000%
2026-06-29	0.1500	0.1500	0.1000	0.1100	-45.000%	35	3,595	-18.182%
2026-06-26	0.2800	0.2800	0.1600	0.2000	-16.667%	70	3,590	-55.000%
2026-06-25	0.2500	0.3000	0.2100	0.2400	+100.000%	213	3,562	-62.500%
2026-06-24	0.1800	0.1800	0.1200	0.1200	-36.842%	30	3,577	-25.000%
2026-06-23	0.2100	0.2300	0.1800	0.1900	-9.524%	116	3,552	-52.632%
2026-06-22	0.2000	0.2500	0.2000	0.2100	+10.526%	23	3,547	-57.143%
2026-06-18	0.2200	0.2200	0.1900	0.1900	-24.000%	9	3,537	-52.632%
2026-06-17	0.2000	0.2500	0.2000	0.2500	+25.000%	28	3,537	-64.000%
2026-06-16	0.2100	0.2200	0.1700	0.2000	-9.091%	41	3,523	-55.000%
2026-06-15	0.2500	0.2500	0.2100	0.2200	-46.341%	166	3,518	-59.091%
2026-06-12	0.3600	0.5200	0.3600	0.4100	0.000%	305	3,452	-78.049%
2026-06-11	0.4800	0.5100	0.4100	0.4100	-18.000%	50	3,259	-78.049%
2026-06-10	0.4100	0.5200	0.4100	0.5000	+21.951%	102	3,241	-82.000%
2026-06-09	0.3900	0.5000	0.3900	0.4100	-6.818%	219	3,173	-78.049%
2026-06-08	0.4500	0.4500	0.3700	0.4400	-4.348%	478	3,100	-79.545%
2026-06-05	0.2700	0.4600	0.2700	0.4600	+70.370%	44	2,815	-80.435%
2026-06-04	0.2800	0.3200	0.2600	0.2700	-10.000%	47	2,839	-66.667%
2026-06-03	0.3300	0.3300	0.2900	0.3000	+11.111%	17	2,842	-70.000%
2026-06-02	0.2500	0.2800	0.2500	0.2700	+12.500%	3	2,838	-66.667%
2026-06-01	0.2400	0.2400	0.2400	0.2400	+20.000%	2	2,837	-62.500%
2026-05-29	0.2100	0.2100	0.2000	0.2000	-13.043%	4	2,837	-55.000%
2026-05-27	0.2100	0.2400	0.2100	0.2300	+9.524%	165	2,840	-60.870%
2026-05-26	0.2100	0.2300	0.2100	0.2100	-8.696%	5	2,846	-57.143%
2026-05-22	0.2800	0.2800	0.2300	0.2300	-14.815%	5	2,846	-60.870%
2026-05-21	0.2700	0.2700	0.2600	0.2700	-18.182%	41	2,814	-66.667%
2026-05-20	0.3500	0.3500	0.3100	0.3300	-5.714%	3	2,814	-72.727%
2026-05-19	0.3300	0.3500	0.3300	0.3500	+9.375%	4	2,815	-74.286%
2026-05-18	0.3300	0.3300	0.3200	0.3200	-15.789%	8	2,815	-71.875%
2026-05-15	0.3700	0.3900	0.3700	0.3800	+8.571%	3	2,815	-76.316%
2026-05-14	0.3500	0.3900	0.3300	0.3500	-7.895%	51	2,816	-74.286%
2026-05-13	0.4000	0.4000	0.3500	0.3800	-2.564%	16	2,823	-76.316%
2026-05-12	0.3800	0.4200	0.3800	0.3900	+5.405%	4	2,823	-76.923%
2026-05-11	0.3500	0.3700	0.3500	0.3700	0.000%	2	2,823	-75.676%
2026-05-08	0.3700	0.3700	0.3700	0.3700	-21.277%	1	2,821	-75.676%
2026-05-07	0.4500	0.4700	0.4500	0.4700	+4.444%	4	2,822	-80.851%
2026-05-06	0.4700	0.4700	0.4300	0.4500	-2.174%	46	2,823	-80.000%
2026-05-05	0.4500	0.4700	0.3600	0.4600	-8.000%	21	2,824	-80.435%
2026-05-04	0.5100	0.5400	0.4800	0.5000	-7.407%	12	2,825	-82.000%
2026-05-01	0.6400	0.6400	0.4800	0.5400	-15.625%	10	2,835	-83.333%
2026-04-30	0.4400	0.7000	0.4400	0.6400	-32.632%	138	2,835	-85.938%
2026-04-29	0.9400	0.9800	0.8200	0.9500	-7.767%	67	2,865	-90.526%
2026-04-28	1.0600	1.1000	1.0000	1.0300	0.000%	62	2,841	-91.262%
2026-04-27	1.0500	1.0500	1.0000	1.0300	+3.000%	34	2,867	-91.262%
2026-04-24	1.2100	1.2200	0.9800	1.0000	-26.471%	111	2,892	-91.000%
2026-04-23	1.3500	1.3600	1.3500	1.3600	+3.030%	12	2,874	-93.382%
2026-04-22	1.3900	1.3900	1.2900	1.3200	-7.042%	69	2,872	-93.182%
2026-04-21	1.4300	1.4300	1.3800	1.4200	-10.692%	45	2,884	-93.662%
2026-04-20	1.6200	1.6300	1.5800	1.5900	+2.581%	75	2,884	-94.340%
2026-04-17	1.2200	1.5500	1.2200	1.5500	0.000%	52	2,937	-94.194%
2026-04-16	1.6500	1.6500	1.5500	1.5500	-3.125%	18	2,951	-94.194%
2026-04-15	1.6500	1.6700	1.6000	1.6000	-4.762%	15	2,955	-94.375%
2026-04-14	1.9500	1.9500	1.5300	1.6800	-28.205%	31	2,951	-94.643%
2026-04-13	2.5800	2.5800	2.3100	2.3400	-8.235%	274	2,946	-96.154%
2026-04-10	2.8000	2.8000	2.4600	2.5500	-17.742%	130	3,094	-96.471%
2026-04-09	3.9000	3.9000	3.1000	3.1000	-30.023%	289	3,085	-97.097%
2026-04-08	3.9000	4.4300	3.9000	4.4300	-29.683%	202	2,909	-97.968%
2026-04-07	6.3000	6.5400	6.1200	6.3000	+5.882%	17	2,881	-98.571%
2026-04-06	6.6000	6.6000	5.9500	5.9500	-16.197%	19	2,875	-98.487%
2026-04-02	7.4500	7.4500	6.8000	7.1000	+2.899%	73	2,882	-98.732%
2026-04-01	6.6500	6.9500	6.0700	6.9000	-1.849%	223	2,882	-98.696%
2026-03-31	8.0100	8.3200	6.8900	7.0300	-27.150%	435	2,746	-98.720%
2026-03-30	9.5000	9.6500	8.7500	9.6500	-8.095%	236	2,688	-99.067%
2026-03-27	8.3400	10.5000	8.3400	10.5000	+29.630%	111	2,526	-99.143%
2026-03-26	7.8000	8.1000	7.8000	8.1000	+17.391%	21	2,476	-98.889%
2026-03-25	6.7500	6.9500	6.4100	6.9000	-10.390%	40	2,455	-98.696%
2026-03-24	7.3000	7.8000	7.2500	7.7000	+12.409%	126	2,468	-98.831%
2026-03-23	6.6500	6.9000	6.2500	6.8500	-19.412%	102	2,424	-98.686%
2026-03-20	8.1500	8.5000	8.1500	8.5000	+6.250%	57	2,427	-98.941%
2026-03-19	8.0900	8.2000	8.0000	8.0000	+7.672%	3	2,413	-98.875%
2026-03-18	6.3000	7.4300	6.3000	7.4300	+19.839%	101	2,413	-98.789%
2026-03-17	6.2800	6.3600	6.0500	6.2000	-11.681%	169	2,375	-98.548%
2026-03-16	8.2100	8.2100	6.9000	7.0200	-19.310%	68	2,333	-98.718%
2026-03-13	8.3600	9.0000	8.3600	8.7000	+4.192%	40	2,346	-98.966%
2026-03-12	8.0200	8.6100	7.6900	8.3500	+15.172%	395	2,327	-98.922%
2026-03-11	7.2000	7.5000	7.2000	7.2500	+2.837%	51	2,312	-98.759%
2026-03-10	7.0000	7.2000	6.7500	7.0500	-14.545%	91	2,337	-98.723%
2026-03-09	9.0000	9.0800	8.2500	8.2500	-2.251%	19	2,395	-98.909%
2026-03-06	7.5000	8.4500	7.1500	8.4400	+19.716%	80	2,397	-98.934%
2026-03-05	6.7000	7.0500	6.5200	7.0500	+2.920%	15	2,395	-98.723%
2026-03-04	8.1000	8.1000	6.7500	6.8500	-22.336%	31	2,394	-98.686%
2026-03-03	10.3600	10.3600	8.8000	8.8200	+8.221%	31	2,405	-98.980%
2026-03-02	9.0200	9.0200	8.1500	8.1500	-3.550%	31	2,394	-98.896%
2026-02-27	8.5000	8.7000	8.3500	8.4500	-0.588%	17	2,385	-98.935%
2026-02-26	8.0000	9.0000	8.0000	8.5000	+6.918%	657	2,374	-98.941%
2026-02-25	7.6800	8.0500	7.6800	7.9500	-5.917%	58	1,776	-98.868%
2026-02-24	9.3500	9.3500	8.0500	8.4500	-11.053%	120	1,776	-98.935%
2026-02-23	9.2500	10.0000	9.2500	9.5000	+16.564%	43	1,723	-99.053%
2026-02-20	8.3000	8.4000	7.9700	8.1500	-14.660%	48	1,721	-98.896%
2026-02-19	9.8200	9.8200	9.0500	9.5500	+3.804%	10	1,731	-99.058%
2026-02-18	8.9000	9.3500	8.6000	9.2000	-13.615%	33	1,734	-99.022%
2026-02-17	10.3000	10.9500	10.3000	10.6500	-5.752%	152	1,729	-99.155%
2026-02-13	11.2000	11.3500	10.2500	11.3000	+0.534%	92	1,658	-99.204%
2026-02-12	9.9500	11.4600	9.7000	11.2400	+20.601%	77	1,658	-99.199%
2026-02-11	9.0000	9.8000	9.0000	9.3200	+11.617%	261	1,598	-99.034%
2026-02-10	7.8000	8.4500	7.7500	8.3500	+0.120%	118	1,392	-98.922%
2026-02-09	10.2000	10.2500	7.8600	8.3400	+0.482%	122	1,363	-98.921%
2026-02-06	11.1600	11.1600	8.2200	8.3000	+6.410%	287	1,358	-98.916%
2026-02-05	7.2200	8.1000	6.9500	7.8000	+38.544%	898	1,429	-98.846%
2026-02-04	5.6300	5.6300	5.6300	5.6300	+15.606%	1	1,077	-98.401%
2026-02-03	4.8700	4.8700	4.8700	4.8700	+24.872%	2	1,078	-98.152%
2026-02-02	3.9000	3.9000	3.6500	3.9000	-4.412%	57	1,078	-97.692%
2026-01-30	4.1000	4.1000	4.0800	4.0800	-10.330%	2	1,072	-97.794%
2026-01-29	3.9800	4.5500	3.9800	4.5500	+16.667%	2	1,071	-98.022%
2026-01-28	3.5500	4.1000	3.5500	3.9000	0.000%	209	1,071	-97.692%
2026-01-27	4.3000	4.3000	3.9000	3.9000	-11.364%	164	1,067	-97.692%
2026-01-26	4.3000	4.4000	4.3000	4.4000	+1.852%	15	1,167	-97.955%
2026-01-23	4.5500	4.5500	4.1900	4.3200	-8.085%	241	1,159	-97.917%
2026-01-22	4.6000	4.7000	4.6000	4.7000	-11.985%	22	992	-98.085%
2026-01-21	5.6600	6.0500	5.2600	5.3400	-4.982%	6	986	-98.315%
2026-01-20	5.2200	5.7200	5.2200	5.6200	+26.292%	75	984	-98.399%
2026-01-16	4.4500	4.4500	4.4500	4.4500	-4.301%	1	918	-97.978%
2026-01-14	4.7500	4.7500	4.5400	4.6500	+24.332%	58	918	-98.065%
2026-01-13	3.6300	3.7400	3.6300	3.7400	+3.889%	6	860	-97.594%
2026-01-09	4.0500	4.0500	3.6000	3.6000	-7.692%	22	865	-97.500%
2026-01-08	3.9500	3.9500	3.9000	3.9000	-4.645%	2	865	-97.692%
2026-01-07	4.0900	4.0900	4.0900	4.0900	-7.045%	5	864	-97.800%
2026-01-06	4.5000	4.5000	4.4000	4.4000	-12.698%	102	859	-97.955%
2026-01-05	5.0000	5.0400	5.0000	5.0400	-21.860%	2	789	-98.214%
2026-01-02	6.3500	6.4500	6.2000	6.4500	+22.857%	473	789	-98.605%
2025-12-31	5.3000	5.3000	5.2500	5.2500	+0.962%	58	378	-98.286%
2025-12-30	5.2000	5.2000	5.2000	5.2000	+1.563%	50	378	-98.269%
2025-12-29	5.2000	5.2000	5.1200	5.1200	-1.349%	55	350	-98.242%
2025-12-26	5.1900	5.1900	5.1900	5.1900	-2.075%	3	321	-98.266%
2025-12-24	5.3900	5.4000	5.2500	5.3000	-2.394%	9	321	-98.302%
2025-12-23	5.7400	5.7500	5.4200	5.4300	-6.218%	150	321	-98.343%
2025-12-22	6.1000	6.1000	5.7900	5.7900	-25.290%	18	264	-98.446%
2025-12-17	7.7500	7.7500	7.7500	7.7500	+6.456%	2	254	-98.839%
2025-12-16	7.2800	7.2800	7.2800	7.2800	-4.211%	2	252	-98.764%
2025-12-15	7.6000	7.6000	7.6000	7.6000	+9.353%	1	252	-98.816%
2025-12-08	6.8500	6.9500	6.8500	6.9500	-7.333%	42	252	-98.705%
2025-12-04	6.7500	7.5000	6.7500	7.5000	+17.555%	3	210	-98.800%
2025-12-01	6.7500	6.7500	6.3800	6.3800	-9.504%	4	207	-98.589%
2025-11-26	7.0400	7.0500	7.0400	7.0500	-17.059%	2	205	-98.723%
2025-11-25	8.5000	8.5000	8.5000	8.5000	-21.296%	5	205	-98.941%
2025-11-21	10.7500	10.8000	10.7500	10.8000	0.000%	400	200	-99.167%