Dark

AMZN20260717P200
AMZN Jul 17 2026 200.00 Put (AMZN260717P00200000)
option OPRA

EOD

Jul 2, 2026

0.1700-15.000%(-0.0300)1,290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1800	0.2300	0.1500	0.1700	-15.000%	1,290	8,762	0.000%
2026-07-01	0.3000	0.3600	0.1700	0.2000	-35.484%	630	8,762	-15.000%
2026-06-30	0.2900	0.3100	0.2400	0.3100	+10.714%	318	8,236	-45.161%
2026-06-29	0.3500	0.4300	0.2100	0.2800	-45.098%	1,322	8,270	-39.286%
2026-06-26	0.8100	0.8100	0.4800	0.5100	-37.037%	1,141	7,871	-66.667%
2026-06-25	0.6100	0.9500	0.6100	0.8100	+62.000%	962	8,032	-79.012%
2026-06-24	0.4100	0.5000	0.2900	0.5000	+2.041%	455	7,986	-66.000%
2026-06-23	0.6200	0.6800	0.4300	0.4900	-14.035%	602	7,929	-65.306%
2026-06-22	0.4200	0.6800	0.4000	0.5700	+58.333%	564	7,923	-70.175%
2026-06-18	0.5000	0.5200	0.3400	0.3600	-35.714%	215	7,831	-52.778%
2026-06-17	0.4400	0.6000	0.4200	0.5600	+43.590%	368	7,831	-69.643%
2026-06-16	0.3900	0.4000	0.3600	0.3900	-7.143%	66	7,764	-56.410%
2026-06-15	0.9100	0.9100	0.4100	0.4200	-48.780%	378	7,729	-59.524%
2026-06-12	0.7900	1.2100	0.7900	0.8200	+2.500%	532	7,519	-79.268%
2026-06-11	1.0200	1.1300	0.7800	0.8000	-23.077%	354	7,446	-78.750%
2026-06-10	0.9000	1.0700	0.8500	1.0400	+28.395%	427	7,384	-83.654%
2026-06-09	0.6600	1.0300	0.6300	0.8100	-1.220%	184	7,410	-79.012%
2026-06-08	0.6900	0.8400	0.6900	0.8200	-11.828%	1,500	7,443	-79.268%
2026-06-05	0.4300	0.9300	0.4200	0.9300	+102.174%	116	6,177	-81.720%
2026-06-04	0.5700	0.5700	0.4600	0.4600	-30.303%	248	6,180	-63.043%
2026-06-03	0.4800	0.6700	0.4600	0.6600	+46.667%	233	6,054	-74.242%
2026-06-02	0.5300	0.5600	0.4500	0.4500	+9.756%	514	6,012	-62.222%
2026-06-01	0.4400	0.4400	0.3900	0.4100	+17.143%	104	5,960	-58.537%
2026-05-29	0.3500	0.3700	0.3200	0.3500	+6.061%	233	5,998	-51.429%
2026-05-28	0.3500	0.3600	0.3200	0.3300	-5.714%	152	6,171	-48.485%
2026-05-27	0.3900	0.3900	0.3200	0.3500	-12.500%	216	6,178	-51.429%
2026-05-26	0.4000	0.4400	0.3700	0.4000	-4.762%	164	6,306	-57.500%
2026-05-22	0.4400	0.4500	0.4000	0.4200	-6.667%	99	6,282	-59.524%
2026-05-21	0.5200	0.5200	0.4500	0.4500	-18.182%	37	6,298	-62.222%
2026-05-20	0.6500	0.6500	0.5500	0.5500	-15.385%	79	6,298	-69.091%
2026-05-19	0.7000	0.7800	0.6400	0.6500	+4.839%	47	6,278	-73.846%
2026-05-18	0.7000	0.7000	0.5400	0.6200	-11.429%	53	6,278	-72.581%
2026-05-15	0.7400	0.8000	0.6800	0.7000	+16.667%	91	6,278	-75.714%
2026-05-14	0.6900	0.6900	0.6000	0.6000	-6.250%	69	6,257	-71.667%
2026-05-13	0.7500	0.7500	0.6400	0.6400	-11.111%	117	6,392	-73.438%
2026-05-12	0.7200	0.7600	0.6900	0.7200	+5.882%	90	6,392	-76.389%
2026-05-11	0.6600	0.6800	0.6200	0.6800	+1.493%	99	6,392	-75.000%
2026-05-08	0.7300	0.7300	0.6700	0.6700	-12.987%	63	6,411	-74.627%
2026-05-07	0.7700	0.8200	0.7600	0.7700	-2.532%	46	6,446	-77.922%
2026-05-06	0.7600	0.7900	0.7100	0.7900	-1.250%	105	6,421	-78.481%
2026-05-05	0.7500	0.8500	0.6500	0.8000	-1.235%	181	6,423	-78.750%
2026-05-04	0.8600	0.9200	0.8000	0.8100	-12.903%	533	6,386	-79.012%
2026-05-01	1.0700	1.0900	0.8500	0.9300	-13.084%	311	6,124	-81.720%
2026-04-30	0.8200	1.3000	0.7200	1.0700	-37.059%	653	6,124	-84.112%
2026-04-29	1.6900	1.7300	1.4500	1.7000	-1.163%	717	5,711	-90.000%
2026-04-28	2.0300	2.0300	1.7200	1.7200	-4.444%	400	5,507	-90.116%
2026-04-27	1.8400	1.8500	1.7200	1.8000	+4.046%	118	5,403	-90.556%
2026-04-24	2.0600	2.0700	1.7000	1.7300	-25.751%	104	5,368	-90.173%
2026-04-23	2.2300	2.3500	2.1000	2.3300	+0.431%	108	5,329	-92.704%
2026-04-22	2.4900	2.4900	2.2400	2.3200	-7.937%	55	5,274	-92.672%
2026-04-21	2.2300	2.5200	2.2300	2.5200	-6.667%	670	5,497	-93.254%
2026-04-20	2.6600	2.9300	2.6400	2.7000	+3.053%	237	5,497	-93.704%
2026-04-17	2.3000	2.6700	2.1500	2.6200	-3.321%	306	5,355	-93.511%
2026-04-16	2.9500	3.0200	2.7000	2.7100	-4.577%	1,206	5,344	-93.727%
2026-04-15	2.9300	2.9300	2.8100	2.8400	-1.389%	354	5,319	-94.014%
2026-04-14	3.5000	3.5000	2.6400	2.8800	-28.180%	973	5,282	-94.097%
2026-04-13	4.4500	4.4500	4.0100	4.0100	-7.816%	520	5,360	-95.761%
2026-04-10	4.8000	4.8200	4.2000	4.3500	-19.742%	700	5,671	-96.092%
2026-04-09	6.7500	6.9000	5.4000	5.4200	-29.610%	317	5,601	-96.863%
2026-04-08	6.2000	7.7500	6.2000	7.7000	-24.658%	1,130	5,568	-97.792%
2026-04-07	10.6000	11.4500	10.1000	10.2200	+0.196%	230	5,375	-98.337%
2026-04-06	10.9500	10.9500	9.9900	10.2000	-14.069%	47	5,326	-98.333%
2026-04-02	13.0300	13.0300	11.4700	11.8700	+7.909%	124	5,326	-98.568%
2026-04-01	11.0600	11.1000	10.1100	11.0000	-6.463%	175	5,326	-98.455%
2026-03-31	12.9000	13.3200	11.5400	11.7600	-23.636%	121	5,400	-98.554%
2026-03-30	15.3500	15.8400	14.1400	15.4000	-5.753%	522	5,438	-98.896%
2026-03-27	15.0000	16.5000	15.0000	16.3400	+26.178%	193	5,361	-98.960%
2026-03-26	11.8500	12.9500	10.9500	12.9500	+17.727%	567	5,295	-98.687%
2026-03-25	10.6000	11.0500	10.6000	11.0000	-10.931%	59	5,289	-98.455%
2026-03-24	11.8500	12.5900	11.8000	12.3500	+11.261%	51	5,339	-98.623%
2026-03-23	11.4000	11.6000	10.5300	11.1000	-19.565%	446	5,310	-98.468%
2026-03-20	13.4700	13.8000	13.0100	13.8000	+10.666%	48	5,218	-98.768%
2026-03-19	12.8000	13.0500	12.4500	12.4700	+5.232%	762	5,165	-98.637%
2026-03-18	10.7500	12.0000	10.7500	11.8500	+20.061%	19	5,606	-98.565%
2026-03-17	10.4700	10.6500	9.8000	9.8700	-19.297%	59	5,587	-98.278%
2026-03-16	13.0000	13.0000	12.2300	12.2300	-10.074%	8	5,600	-98.610%
2026-03-13	13.1200	14.1500	12.8000	13.6000	+1.873%	359	5,524	-98.750%
2026-03-12	13.1100	13.3500	12.4900	13.3500	+9.877%	169	5,665	-98.727%
2026-03-11	10.5500	12.1500	10.5500	12.1500	+8.482%	172	5,526	-98.601%
2026-03-10	11.8000	11.8000	11.0000	11.2000	-7.819%	33	5,421	-98.482%
2026-03-09	13.4000	15.0000	12.0000	12.1500	-6.178%	1,386	5,414	-98.601%
2026-03-06	11.8500	12.9500	11.2700	12.9500	+23.805%	76	5,488	-98.687%
2026-03-05	10.0700	11.3000	10.0000	10.4600	-3.772%	92	5,447	-98.375%
2026-03-04	12.9500	12.9500	10.8700	10.8700	-21.799%	74	5,418	-98.436%
2026-03-03	15.9400	16.5000	13.8200	13.9000	-1.697%	303	5,422	-98.777%
2026-03-02	13.7000	14.2200	13.1000	14.1400	+3.971%	55	5,429	-98.798%
2026-02-27	14.5500	14.7600	13.3500	13.6000	-0.366%	76	5,419	-98.750%
2026-02-26	13.1400	14.6000	12.9000	13.6500	+6.641%	57	5,397	-98.755%
2026-02-25	12.3300	13.1500	12.3300	12.8000	-4.833%	81	5,380	-98.672%
2026-02-24	14.9800	14.9800	13.0300	13.4500	-12.662%	82	5,380	-98.736%
2026-02-23	14.7000	15.9000	14.6200	15.4000	+16.139%	107	5,361	-98.896%
2026-02-20	14.5200	14.5200	12.5500	13.2600	-11.186%	182	5,445	-98.718%
2026-02-19	15.3000	15.4500	14.5000	14.9300	+4.187%	97	5,367	-98.861%
2026-02-18	15.3000	15.3000	13.9700	14.3300	-14.448%	21	5,402	-98.814%
2026-02-17	18.0200	18.0200	16.2300	16.7500	-6.162%	75	5,406	-98.985%
2026-02-13	17.5000	18.0500	16.4000	17.8500	+2.586%	285	5,375	-99.048%
2026-02-12	16.0000	18.1700	15.7500	17.4000	+16.779%	100	5,375	-99.023%
2026-02-11	13.5000	15.8400	13.5000	14.9000	+9.158%	98	5,346	-98.859%
2026-02-10	12.8000	13.7500	12.4200	13.6500	+1.638%	140	5,316	-98.755%
2026-02-09	16.0000	16.0000	12.8800	13.4300	+1.665%	1,619	5,201	-98.734%
2026-02-06	16.5000	17.1000	13.0000	13.2100	+10.083%	2,744	3,873	-98.713%
2026-02-05	11.8500	12.3600	10.8000	12.0000	+41.677%	150	3,934	-98.583%
2026-02-04	8.1000	9.0500	7.7000	8.4700	+15.869%	97	3,933	-97.993%
2026-02-03	7.2000	7.5500	7.2000	7.3100	+19.836%	228	3,895	-97.674%
2026-02-02	6.0000	6.1000	6.0000	6.1000	-14.685%	3	3,968	-97.213%
2026-01-30	6.4800	7.3500	6.4800	7.1500	+3.623%	69	3,966	-97.622%
2026-01-29	6.4100	7.4600	6.4100	6.9000	+8.661%	165	3,914	-97.536%
2026-01-28	5.9000	6.3500	5.9000	6.3500	+1.763%	2	3,912	-97.323%
2026-01-27	7.1500	7.1500	6.2400	6.2400	-10.857%	59	3,912	-97.276%
2026-01-26	7.1000	7.1000	6.8400	7.0000	0.000%	82	3,896	-97.571%
2026-01-23	7.4900	7.4900	6.6400	7.0000	-6.915%	19	3,851	-97.571%
2026-01-22	7.5900	8.1000	7.5200	7.5200	-11.006%	49	3,841	-97.739%
2026-01-21	8.8000	9.8000	8.2500	8.4500	-5.587%	1,048	3,834	-97.988%
2026-01-20	7.7000	9.2000	7.7000	8.9500	+24.826%	893	2,963	-98.101%
2026-01-16	7.1800	7.1800	7.1700	7.1700	-3.108%	56	2,204	-97.629%
2026-01-15	7.0500	7.4000	6.6900	7.4000	+0.543%	2,032	2,204	-97.703%
2026-01-14	7.0000	7.5000	7.0000	7.3600	+13.231%	67	1,094	-97.690%
2026-01-13	6.3500	6.7400	6.3500	6.5000	+13.043%	8	1,040	-97.385%
2026-01-12	5.7100	5.7500	5.6100	5.7500	-0.347%	15	1,034	-97.043%
2026-01-09	6.0500	6.0500	5.7500	5.7700	-9.134%	7	1,022	-97.054%
2026-01-08	6.7500	6.7500	6.3500	6.3500	-5.365%	3	1,020	-97.323%
2026-01-07	6.3800	6.7100	6.3800	6.7100	-1.613%	6	1,018	-97.466%
2026-01-06	7.1000	7.1000	6.6000	6.8200	-16.319%	23	1,016	-97.507%
2026-01-05	8.7000	8.7500	7.9500	8.1500	-19.466%	520	484	-97.914%
2026-01-02	8.6400	10.2900	8.6400	10.1200	+17.130%	7	484	-98.320%
2025-12-31	8.2000	8.6400	8.2000	8.6400	+4.727%	4	475	-98.032%
2025-12-30	8.3000	8.3500	8.2500	8.2500	-0.602%	37	475	-97.939%
2025-12-29	8.4600	8.4600	8.3000	8.3000	-7.880%	2	438	-97.952%
2025-12-23	9.0100	9.0100	9.0100	9.0100	-4.656%	2	438	-98.113%
2025-12-22	9.8000	9.8000	9.4500	9.4500	-4.158%	5	436	-98.201%
2025-12-19	10.5700	10.5700	9.8600	9.8600	-4.550%	9	438	-98.276%
2025-12-18	10.5300	10.5300	10.3300	10.3300	-8.259%	3	433	-98.354%
2025-12-17	11.2500	11.3100	11.2500	11.2600	-1.659%	14	433	-98.490%
2025-12-16	11.3000	11.4500	11.3000	11.4500	-0.608%	22	421	-98.515%
2025-12-15	11.7000	11.7000	11.5200	11.5200	+5.205%	102	423	-98.524%
2025-12-12	10.9500	10.9500	10.9500	10.9500	+8.416%	300	321	-98.447%
2025-12-11	10.1000	10.1000	10.1000	10.1000	+2.330%	1	21	-98.317%
2025-12-10	9.9500	9.9500	9.8500	9.8700	-9.116%	4	20	-98.278%
2025-12-09	10.7100	10.8600	10.7100	10.8600	-3.381%	2	22	-98.435%
2025-12-08	11.2400	11.2400	11.2400	11.2400	+4.851%	2	22	-98.488%
2025-12-05	10.5000	10.7200	10.5000	10.7200	-5.965%	2	20	-98.414%
2025-12-04	11.2300	11.5500	11.2300	11.4000	+19.748%	7	20	-98.509%
2025-12-02	9.5500	9.6500	9.5200	9.5200	-4.800%	3	15	-98.214%
2025-12-01	10.1000	10.1000	10.0000	10.0000	-3.846%	2	14	-98.300%
2025-11-28	10.7000	10.7000	10.4000	10.4000	-5.967%	4	13	-98.365%
2025-11-26	10.8800	11.0600	10.8700	11.0600	-13.255%	3	10	-98.463%
2025-11-24	12.7500	12.7500	12.7500	12.7500	-12.069%	1	10	-98.667%
2025-11-21	14.5500	14.5500	14.5000	14.5000	-3.333%	8	9	-98.828%
2025-11-20	15.0000	15.0000	15.0000	15.0000	0.000%	1	0	-98.867%