Dark

AMZN20260717P190
AMZN Jul 17 2026 190.00 Put (AMZN260717P00190000)
option OPRA

EOD

Jul 2, 2026

0.0900-25.000%(-0.0300)833

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1300	0.1300	0.0900	0.0900	-25.000%	833	5,180	0.000%
2026-07-01	0.1700	0.1700	0.1100	0.1200	-20.000%	51	5,180	-25.000%
2026-06-30	0.1500	0.1700	0.1400	0.1500	+7.143%	37	5,157	-40.000%
2026-06-29	0.1800	0.1900	0.1300	0.1400	-46.154%	173	5,163	-35.714%
2026-06-26	0.3500	0.3500	0.2300	0.2600	-27.778%	42	5,160	-65.385%
2026-06-25	0.4000	0.4000	0.2800	0.3600	+56.522%	151	5,154	-75.000%
2026-06-24	0.1900	0.2300	0.1500	0.2300	-8.000%	201	5,139	-60.870%
2026-06-23	0.3500	0.3500	0.2300	0.2500	-13.793%	76	5,184	-64.000%
2026-06-22	0.2500	0.3300	0.2200	0.2900	+38.095%	232	5,178	-68.966%
2026-06-18	0.2800	0.2800	0.2100	0.2100	-32.258%	95	5,289	-57.143%
2026-06-17	0.2600	0.3100	0.2500	0.3100	+29.167%	37	5,289	-70.968%
2026-06-16	0.2500	0.2500	0.2300	0.2400	-7.692%	33	5,274	-62.500%
2026-06-15	0.3700	0.3700	0.2600	0.2600	-50.943%	61	5,260	-65.385%
2026-06-12	0.5900	0.6900	0.5300	0.5300	+12.766%	27	5,246	-83.019%
2026-06-11	0.6300	0.6600	0.4700	0.4700	-24.194%	65	5,238	-80.851%
2026-06-10	0.5600	0.6400	0.5200	0.6200	+10.714%	62	5,236	-85.484%
2026-06-09	0.4400	0.5600	0.4400	0.5600	+3.704%	30	5,188	-83.929%
2026-06-08	0.4800	0.5600	0.4500	0.5400	-6.897%	353	5,168	-83.333%
2026-06-05	0.3300	0.5800	0.3300	0.5800	+65.714%	85	4,928	-84.483%
2026-06-04	0.3900	0.3900	0.3200	0.3500	-10.256%	71	4,849	-74.286%
2026-06-03	0.3500	0.4000	0.3100	0.3900	+25.806%	68	4,837	-76.923%
2026-06-02	0.3700	0.3700	0.2900	0.3100	+10.714%	10	4,836	-70.968%
2026-06-01	0.3100	0.3100	0.2700	0.2800	+21.739%	6	4,838	-67.857%
2026-05-29	0.2700	0.2700	0.2300	0.2300	-8.000%	6	4,837	-60.870%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+8.696%	1	4,835	-64.000%
2026-05-27	0.3600	0.3600	0.2300	0.2300	-11.538%	45	4,834	-60.870%
2026-05-26	0.2500	0.2800	0.2500	0.2600	-3.704%	15	4,864	-65.385%
2026-05-22	0.2800	0.2800	0.2700	0.2700	-20.588%	3	4,871	-66.667%
2026-05-21	0.3600	0.3600	0.3400	0.3400	-8.108%	51	4,918	-73.529%
2026-05-20	0.4200	0.4200	0.3700	0.3700	-13.953%	6	4,918	-75.676%
2026-05-19	0.4600	0.4900	0.4300	0.4300	+10.256%	17	4,896	-79.070%
2026-05-18	0.4000	0.4000	0.3900	0.3900	-20.408%	187	4,896	-76.923%
2026-05-15	0.5000	0.5000	0.4800	0.4900	+22.500%	36	4,896	-81.633%
2026-05-14	0.4300	0.4500	0.4000	0.4000	-11.111%	7	4,915	-77.500%
2026-05-13	0.4900	0.4900	0.4500	0.4500	-10.000%	4	5,040	-80.000%
2026-05-12	0.4700	0.5100	0.4400	0.5000	+8.696%	276	5,040	-82.000%
2026-05-11	0.4100	0.4600	0.4100	0.4600	-6.122%	14	5,040	-80.435%
2026-05-08	0.4900	0.5100	0.4800	0.4900	-5.769%	33	5,045	-81.633%
2026-05-07	0.5500	0.5600	0.5000	0.5200	-1.887%	13	5,066	-82.692%
2026-05-06	0.5300	0.5300	0.5000	0.5300	-5.357%	88	5,067	-83.019%
2026-05-05	0.4800	0.5800	0.4700	0.5600	0.000%	59	5,023	-83.929%
2026-05-04	0.6200	0.6300	0.5400	0.5600	-17.647%	35	5,008	-83.929%
2026-05-01	0.7300	0.7400	0.6000	0.6800	-9.333%	82	5,009	-86.765%
2026-04-30	0.6600	0.8600	0.5200	0.7500	-34.211%	998	5,009	-88.000%
2026-04-29	1.2100	1.2100	1.0000	1.1400	-4.202%	154	4,733	-92.105%
2026-04-28	1.3300	1.3800	1.1900	1.1900	-6.299%	2,123	4,743	-92.437%
2026-04-27	1.2200	1.2900	1.1900	1.2700	+5.833%	70	6,375	-92.913%
2026-04-24	1.3700	1.4500	1.1900	1.2000	-24.051%	103	6,370	-92.500%
2026-04-23	1.6000	1.6000	1.4700	1.5800	0.000%	43	6,330	-94.304%
2026-04-22	1.7000	1.7700	1.5300	1.5800	-14.595%	228	6,316	-94.304%
2026-04-21	1.7300	1.8600	1.6200	1.8500	+1.093%	118	6,143	-95.135%
2026-04-20	2.0000	2.0000	1.8300	1.8300	-2.139%	36	6,143	-95.082%
2026-04-17	1.5700	1.8700	1.5000	1.8700	0.000%	42	6,140	-95.187%
2026-04-16	1.9800	2.0600	1.8500	1.8700	-4.103%	309	6,146	-95.187%
2026-04-15	2.0000	2.0100	1.9200	1.9500	-2.010%	211	6,136	-95.385%
2026-04-14	2.2900	2.2900	1.8800	1.9900	-27.636%	178	6,061	-95.477%
2026-04-13	3.0600	3.0600	2.7500	2.7500	-7.095%	183	6,150	-96.727%
2026-04-10	3.5000	3.5000	2.9400	2.9600	-21.067%	187	6,132	-96.959%
2026-04-09	4.6000	4.7500	3.7500	3.7500	-30.556%	151	6,096	-97.600%
2026-04-08	4.4100	5.4000	4.4100	5.4000	-22.857%	1,802	6,173	-98.333%
2026-04-07	7.4100	8.0000	7.0000	7.0000	-2.913%	122	5,797	-98.714%
2026-04-06	7.9700	7.9700	7.0500	7.2100	-14.675%	561	5,730	-98.752%
2026-04-02	9.2200	9.2300	8.0500	8.4500	+6.962%	199	6,111	-98.935%
2026-04-01	7.9900	8.2100	7.1600	7.9000	-5.389%	1,313	6,111	-98.861%
2026-03-31	9.8500	9.8500	8.2500	8.3500	-27.201%	387	5,158	-98.922%
2026-03-30	11.2300	11.5200	10.5000	11.4700	-3.856%	313	5,086	-99.215%
2026-03-27	9.9300	12.0000	9.9300	11.9300	+27.594%	168	5,274	-99.246%
2026-03-26	9.0000	9.4000	7.9000	9.3500	+17.610%	207	5,200	-99.037%
2026-03-25	7.6000	7.9500	7.6000	7.9500	-10.674%	141	5,135	-98.868%
2026-03-24	9.0800	9.0800	8.6500	8.9000	+11.950%	27	5,085	-98.989%
2026-03-23	7.9900	8.2400	7.4800	7.9500	-24.286%	163	5,087	-98.868%
2026-03-20	9.6700	10.5000	9.4000	10.5000	+10.526%	22	5,224	-99.143%
2026-03-19	9.7800	9.7800	9.1000	9.5000	+8.200%	25	5,221	-99.053%
2026-03-18	7.3700	9.0000	7.3700	8.7800	+19.782%	1,088	5,215	-98.975%
2026-03-17	7.4600	7.5500	7.2000	7.3300	-11.899%	342	4,683	-98.772%
2026-03-16	9.7100	9.7100	8.3200	8.3200	-16.800%	193	4,643	-98.918%
2026-03-13	9.9100	10.4500	9.3000	10.0000	+2.564%	94	4,561	-99.100%
2026-03-12	9.4800	10.0000	9.0700	9.7500	+13.372%	348	4,527	-99.077%
2026-03-11	8.0000	8.9500	8.0000	8.6000	+2.994%	75	4,465	-98.953%
2026-03-10	8.9300	8.9300	8.0500	8.3500	-5.329%	120	4,433	-98.922%
2026-03-09	10.2700	10.2700	8.8200	8.8200	-9.072%	32	4,477	-98.980%
2026-03-06	8.6000	9.7000	8.3200	9.7000	+19.753%	88	4,476	-99.072%
2026-03-05	7.5800	8.3700	7.5800	8.1000	-0.857%	57	4,527	-98.889%
2026-03-04	9.5000	9.5000	7.8800	8.1700	-18.706%	36	4,520	-98.898%
2026-03-03	11.8600	12.0800	10.0500	10.0500	-1.083%	170	4,513	-99.104%
2026-03-02	10.5500	10.5500	9.6000	10.1600	+2.626%	98	4,395	-99.114%
2026-02-27	11.0000	11.0000	9.8000	9.9000	0.000%	359	4,423	-99.091%
2026-02-26	9.1000	10.4500	9.1000	9.9000	+7.027%	147	4,162	-99.091%
2026-02-25	9.0000	9.4500	9.0000	9.2500	-7.315%	170	4,095	-99.027%
2026-02-24	10.6900	10.8500	9.5500	9.9800	-13.217%	325	4,095	-99.098%
2026-02-23	10.0500	11.6800	10.0500	11.5000	+18.557%	99	3,989	-99.217%
2026-02-20	10.5700	10.5700	9.3500	9.7000	-11.978%	258	3,976	-99.072%
2026-02-19	11.0000	11.3500	10.6300	11.0200	+0.182%	587	4,045	-99.183%
2026-02-18	11.1700	11.1700	10.1500	11.0000	-11.290%	92	3,918	-99.182%
2026-02-17	12.8000	14.0000	12.1900	12.4000	-5.703%	95	3,900	-99.274%
2026-02-13	12.9600	13.5000	12.0700	13.1500	+0.998%	307	3,661	-99.316%
2026-02-12	11.7100	13.5000	11.4500	13.0200	+18.364%	1,435	3,661	-99.309%
2026-02-11	10.3000	11.5200	10.2900	11.0000	+8.588%	158	2,563	-99.182%
2026-02-10	10.6500	10.6500	9.1500	10.1300	+1.809%	435	2,467	-99.112%
2026-02-09	10.4500	11.7600	9.2000	9.9500	-2.451%	258	2,056	-99.095%
2026-02-06	12.5700	12.5700	9.9700	10.2000	+11.965%	264	2,008	-99.118%
2026-02-05	9.1000	9.2000	8.0500	9.1100	+40.804%	442	2,049	-99.012%
2026-02-04	5.3900	6.6500	5.3900	6.4700	+17.636%	403	2,210	-98.609%
2026-02-03	5.2500	5.5000	5.2500	5.5000	+23.596%	2	2,143	-98.364%
2026-02-02	4.9500	4.9500	4.4500	4.4500	-12.745%	4	2,143	-97.978%
2026-01-30	5.1000	5.1000	5.1000	5.1000	+3.659%	15	2,142	-98.235%
2026-01-29	4.9000	5.4900	4.9000	4.9200	+5.806%	15	2,142	-98.171%
2026-01-28	4.2000	4.6500	4.2000	4.6500	+2.876%	3	2,138	-98.065%
2026-01-27	4.9700	4.9700	4.5200	4.5200	-12.233%	2	2,136	-98.009%
2026-01-26	4.4000	5.3300	4.4000	5.1500	0.000%	42	2,137	-98.252%
2026-01-23	5.3500	5.3500	5.1000	5.1500	-7.540%	14	2,103	-98.252%
2026-01-22	5.5800	5.5800	5.4400	5.5700	-16.866%	118	2,095	-98.384%
2026-01-21	6.3500	7.1000	6.3000	6.7000	+0.752%	976	2,054	-98.657%
2026-01-20	5.6500	6.7800	5.6500	6.6500	+31.683%	71	1,542	-98.647%
2026-01-16	5.2000	5.2000	5.0500	5.0500	-1.942%	32	1,476	-98.218%
2026-01-15	5.0500	5.1500	4.9500	5.1500	-8.036%	20	1,476	-98.252%
2026-01-14	5.6000	5.6000	5.6000	5.6000	+36.585%	1	1,484	-98.393%
2026-01-12	4.1400	4.1400	4.1000	4.1000	-2.148%	2	1,483	-97.805%
2026-01-09	4.3800	4.3800	4.1900	4.1900	-8.913%	4	1,482	-97.852%
2026-01-08	4.6000	4.6000	4.6000	4.6000	-5.155%	1	1,483	-98.043%
2026-01-07	4.7500	4.8500	4.7500	4.8500	-3.960%	5	1,483	-98.144%
2026-01-06	5.7500	5.7500	5.0500	5.0500	-14.407%	66	1,481	-98.218%
2026-01-05	6.7500	6.7500	5.9000	5.9000	-20.270%	15	1,457	-98.475%
2026-01-02	5.8000	7.5000	5.8000	7.4000	+25.424%	106	1,457	-98.784%
2025-12-30	6.0800	6.1000	5.9000	5.9000	-4.685%	20	1,354	-98.475%
2025-12-29	6.1900	6.1900	6.1900	6.1900	+2.145%	1	1,344	-98.546%
2025-12-26	6.0600	6.0600	6.0600	6.0600	-4.567%	1	1,344	-98.515%
2025-12-23	6.4500	6.4500	6.3500	6.3500	-9.929%	2	1,344	-98.583%
2025-12-22	7.3500	7.3500	7.0500	7.0500	-5.369%	17	1,343	-98.723%
2025-12-19	7.4500	7.4500	7.4500	7.4500	-2.614%	10	1,326	-98.792%
2025-12-18	7.4700	7.6500	7.4700	7.6500	-12.471%	22	1,316	-98.824%
2025-12-16	8.8000	8.8500	8.6000	8.7400	+1.040%	65	1,294	-98.970%
2025-12-15	8.7000	8.9200	8.6500	8.6500	+6.135%	209	1,240	-98.960%
2025-12-12	8.3600	8.3600	8.1500	8.1500	+5.161%	31	1,046	-98.896%
2025-12-11	7.7500	7.7500	7.7500	7.7500	+2.649%	10	1,022	-98.839%
2025-12-10	7.5500	7.5500	7.5500	7.5500	-11.176%	1	1,012	-98.808%
2025-12-08	8.4700	8.5000	8.4700	8.5000	+6.918%	2	1,012	-98.941%
2025-12-05	8.0800	8.1500	7.9500	7.9500	-5.470%	34	1,010	-98.868%
2025-12-04	8.5000	8.8000	8.4100	8.4100	+8.516%	972	990	-98.930%
2025-12-03	7.9000	7.9000	7.7500	7.7500	-10.920%	11	20	-98.839%
2025-11-25	8.7000	8.7000	8.7000	8.7000	-11.675%	15	20	-98.966%
2025-11-24	9.9000	9.9000	9.8500	9.8500	-15.812%	8	9	-99.086%
2025-11-20	11.7000	11.7000	11.7000	11.7000	0.000%	1	1	-99.231%