Dark

AMZN20260717P205
AMZN Jul 17 2026 205.00 Put (AMZN260717P00205000)
option OPRA

EOD

Jul 2, 2026

0.2400-20.000%(-0.0600)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2800	0.2800	0.2000	0.2400	-20.000%	91	6,770	0.000%
2026-07-01	0.4900	0.5300	0.2600	0.3000	-30.233%	193	6,770	-20.000%
2026-06-30	0.4200	0.4400	0.3500	0.4300	+7.500%	348	6,755	-44.186%
2026-06-29	0.5000	0.5000	0.2700	0.4000	-50.000%	530	6,753	-40.000%
2026-06-26	1.2000	1.2200	0.6800	0.8000	-37.008%	431	6,564	-70.000%
2026-06-25	0.7600	1.4400	0.7600	1.2700	+95.385%	866	6,401	-81.102%
2026-06-24	0.5500	0.6900	0.4000	0.6500	-7.143%	147	6,219	-63.077%
2026-06-23	1.0300	1.0300	0.6400	0.7000	-21.348%	330	6,223	-65.714%
2026-06-22	0.5500	0.9700	0.5500	0.8900	+85.417%	920	6,224	-73.034%
2026-06-18	0.6900	0.7300	0.4400	0.4800	-38.462%	220	6,276	-50.000%
2026-06-17	0.5800	0.8400	0.5600	0.7800	+52.941%	652	6,276	-69.231%
2026-06-16	0.5000	0.5300	0.4700	0.5100	-3.774%	53	6,138	-52.941%
2026-06-15	0.6900	0.7100	0.5300	0.5300	-51.818%	148	6,145	-54.717%
2026-06-12	1.0400	1.6400	1.0400	1.1000	+8.911%	160	6,116	-78.182%
2026-06-11	1.2900	1.5100	1.0100	1.0100	-25.735%	72	6,076	-76.238%
2026-06-10	1.1900	1.4000	1.1400	1.3600	+37.374%	1,670	6,057	-82.353%
2026-06-09	0.8400	1.2800	0.8400	0.9900	-4.808%	123	4,442	-75.758%
2026-06-08	1.1100	1.1100	0.9100	1.0400	-10.345%	273	4,483	-76.923%
2026-06-05	0.6000	1.1700	0.5700	1.1600	+93.333%	172	4,330	-79.310%
2026-06-04	0.7000	0.7100	0.6000	0.6000	-26.829%	251	4,342	-60.000%
2026-06-03	0.6500	0.8600	0.6200	0.8200	+41.379%	1,015	4,509	-70.732%
2026-06-02	0.4900	0.7000	0.4900	0.5800	+20.833%	83	4,199	-58.621%
2026-06-01	0.4800	0.5400	0.4800	0.4800	+14.286%	94	4,209	-50.000%
2026-05-29	0.4300	0.4400	0.3700	0.4200	+5.000%	119	4,248	-42.857%
2026-05-28	0.4100	0.4200	0.4000	0.4000	-4.762%	114	4,290	-40.000%
2026-05-27	0.5200	0.5200	0.4200	0.4200	-17.647%	44	4,281	-42.857%
2026-05-26	0.4900	0.5500	0.4900	0.5100	0.000%	75	4,276	-52.941%
2026-05-22	0.5600	0.5600	0.5000	0.5100	-8.929%	38	4,280	-52.941%
2026-05-21	0.7500	0.7500	0.5600	0.5600	-20.000%	77	4,249	-57.143%
2026-05-20	0.7500	0.7700	0.7000	0.7000	-16.667%	16	4,249	-65.714%
2026-05-19	0.8700	1.0000	0.8100	0.8400	+12.000%	183	4,228	-71.429%
2026-05-18	0.8400	0.8500	0.7100	0.7500	-14.773%	45	4,228	-68.000%
2026-05-15	0.9500	1.0100	0.8700	0.8800	+17.333%	65	4,228	-72.727%
2026-05-14	0.8200	0.8400	0.7400	0.7500	-6.250%	58	4,216	-68.000%
2026-05-13	0.9100	0.9100	0.8000	0.8000	-6.977%	20	4,281	-70.000%
2026-05-12	0.8900	0.9300	0.8600	0.8600	+6.173%	74	4,281	-72.093%
2026-05-11	0.7600	0.8200	0.7400	0.8100	-1.220%	105	4,281	-70.370%
2026-05-08	0.8900	0.8900	0.8200	0.8200	-16.327%	9	4,289	-70.732%
2026-05-07	0.9000	0.9800	0.8900	0.9800	+12.644%	12	4,291	-75.510%
2026-05-06	0.9200	0.9200	0.8500	0.8700	-8.421%	28	4,292	-72.414%
2026-05-05	0.8500	0.9500	0.8300	0.9500	-4.040%	100	4,289	-74.737%
2026-05-04	1.0000	1.1100	0.9500	0.9900	-13.913%	311	4,230	-75.758%
2026-05-01	1.2500	1.2800	1.0400	1.1500	-12.879%	87	4,287	-79.130%
2026-04-30	0.8600	1.6100	0.8600	1.3200	-35.610%	199	4,287	-81.818%
2026-04-29	2.0500	2.1200	1.7500	2.0500	-1.914%	114	4,396	-88.293%
2026-04-28	2.3500	2.3500	2.0900	2.0900	-3.687%	30	4,397	-88.517%
2026-04-27	2.1800	2.2200	2.0800	2.1700	+2.358%	81	4,391	-88.940%
2026-04-24	2.4600	2.5000	2.0800	2.1200	-25.088%	295	4,346	-88.679%
2026-04-23	2.7800	2.8300	2.5300	2.8300	+0.712%	77	4,358	-91.519%
2026-04-22	3.0800	3.0800	2.7200	2.8100	-12.461%	27	4,302	-91.459%
2026-04-21	2.9100	3.2100	2.8800	3.2100	-2.727%	25	4,283	-92.523%
2026-04-20	3.1500	3.5500	3.1500	3.3000	+6.796%	207	4,283	-92.727%
2026-04-17	2.7700	3.2000	2.5500	3.0900	-9.118%	604	4,192	-92.233%
2026-04-16	3.4800	3.7000	3.3000	3.4000	-1.449%	161	3,847	-92.941%
2026-04-15	3.1500	3.5500	3.1500	3.4500	-1.709%	198	3,743	-93.043%
2026-04-14	4.2000	4.2000	3.1800	3.5100	-27.479%	196	3,697	-93.162%
2026-04-13	5.2200	5.3500	4.8400	4.8400	-7.810%	95	3,715	-95.041%
2026-04-10	5.7500	5.7500	5.1600	5.2500	-19.847%	285	3,711	-95.429%
2026-04-09	8.0000	8.0500	6.4500	6.5500	-28.101%	189	3,825	-96.336%
2026-04-08	7.4000	9.1100	7.4000	9.1100	-27.410%	306	3,875	-97.366%
2026-04-07	12.3500	12.9000	11.8500	12.5500	+4.323%	40	3,843	-98.088%
2026-04-06	12.4000	12.4000	11.7700	12.0300	-13.141%	59	3,836	-98.005%
2026-04-02	15.4600	15.4600	13.2100	13.8500	+4.057%	405	3,569	-98.267%
2026-04-01	13.1000	13.9000	11.8500	13.3100	-6.003%	97	3,569	-98.197%
2026-03-31	15.7500	16.0000	13.6500	14.1600	-20.850%	169	3,561	-98.305%
2026-03-30	17.9500	18.1600	16.4000	17.8900	-5.193%	260	3,474	-98.658%
2026-03-27	17.9500	18.8700	17.4300	18.8700	+26.900%	132	3,525	-98.728%
2026-03-26	14.3000	14.8700	13.7200	14.8700	+13.166%	42	3,518	-98.386%
2026-03-25	12.4000	13.1400	12.4000	13.1400	-11.036%	88	3,505	-98.174%
2026-03-24	13.8700	14.8000	13.8000	14.7700	+13.615%	175	3,521	-98.375%
2026-03-23	13.1500	13.3000	12.2100	13.0000	-20.049%	102	3,570	-98.154%
2026-03-20	15.6500	16.2600	15.1000	16.2600	+7.327%	149	3,548	-98.524%
2026-03-19	15.6400	15.6400	14.9500	15.1500	+13.483%	61	3,464	-98.416%
2026-03-18	13.0700	13.3500	13.0700	13.3500	+14.103%	4	3,431	-98.202%
2026-03-17	12.2100	12.2200	11.6100	11.7000	-18.467%	46	3,432	-97.949%
2026-03-16	14.9500	15.1100	14.2500	14.3500	-7.479%	54	3,444	-98.328%
2026-03-13	15.7000	16.2000	14.5800	15.5100	+2.783%	52	3,463	-98.453%
2026-03-12	14.4500	15.3500	14.4000	15.0900	+10.549%	113	3,459	-98.410%
2026-03-11	12.7500	14.0000	12.7500	13.6500	+2.554%	16	3,367	-98.242%
2026-03-10	13.8200	13.9500	12.7000	13.3100	-3.899%	16	3,372	-98.197%
2026-03-09	15.7900	16.9000	13.8500	13.8500	-7.973%	105	3,378	-98.267%
2026-03-06	13.5000	15.0500	13.2000	15.0500	+25.417%	111	3,332	-98.405%
2026-03-05	12.6500	12.8500	11.7200	12.0000	-4.382%	155	3,376	-98.000%
2026-03-04	14.8000	14.8000	12.5000	12.5500	-19.808%	56	3,335	-98.088%
2026-03-03	18.3700	18.5500	15.6500	15.6500	-2.674%	245	3,323	-98.466%
2026-03-02	17.2700	17.2700	15.3500	16.0800	+2.420%	62	3,134	-98.507%
2026-02-27	16.8000	16.8000	15.3000	15.7000	-0.633%	81	3,096	-98.471%
2026-02-26	15.0500	16.6500	15.0500	15.8000	+5.333%	65	3,042	-98.481%
2026-02-25	14.7000	15.4500	14.7000	15.0000	-5.063%	42	2,992	-98.400%
2026-02-24	16.9200	17.4000	15.1500	15.8000	-9.195%	266	2,992	-98.481%
2026-02-23	17.6500	18.1000	17.4000	17.4000	+14.700%	24	3,020	-98.621%
2026-02-20	17.3500	17.3500	14.7500	15.1700	-13.066%	86	3,016	-98.418%
2026-02-19	17.5200	17.6500	16.8500	17.4500	+0.576%	721	3,031	-98.625%
2026-02-18	17.0200	17.3500	16.2200	17.3500	-7.762%	43	2,945	-98.617%
2026-02-17	20.1500	20.2500	18.6500	18.8100	-7.340%	59	2,940	-98.724%
2026-02-13	20.4500	20.4500	18.9200	20.3000	-0.490%	137	2,899	-98.818%
2026-02-12	17.8800	20.7000	17.8800	20.4000	+17.919%	199	2,899	-98.824%
2026-02-11	16.9400	17.9500	16.6000	17.3000	+6.790%	146	2,922	-98.613%
2026-02-10	15.6400	16.4000	14.4100	16.2000	+3.846%	80	2,855	-98.519%
2026-02-09	15.8500	17.9000	14.1000	15.6000	+0.193%	482	2,806	-98.462%
2026-02-06	18.8900	19.4300	15.1000	15.5700	+14.150%	1,194	2,745	-98.459%
2026-02-05	13.4000	14.4500	12.5500	13.6400	+32.943%	137	1,635	-98.240%
2026-02-04	9.4000	10.4500	8.9000	10.2600	+15.932%	159	1,600	-97.661%
2026-02-03	8.7000	8.8500	8.5500	8.8500	+9.259%	34	1,578	-97.288%
2026-01-30	7.9500	8.5500	7.9000	8.1000	-1.818%	92	1,566	-97.037%
2026-01-29	8.3500	8.6000	8.1000	8.2500	+12.551%	211	1,487	-97.091%
2026-01-28	7.0500	7.4300	7.0500	7.3300	-1.213%	9	1,314	-96.726%
2026-01-27	8.0000	8.0000	7.4200	7.4200	-8.957%	3	1,309	-96.765%
2026-01-26	8.0000	8.1500	8.0000	8.1500	+0.617%	34	1,308	-97.055%
2026-01-23	7.8000	8.1500	7.8000	8.1000	-8.475%	50	1,278	-97.037%
2026-01-22	9.3000	9.3000	8.7000	8.8500	-11.500%	113	1,234	-97.288%
2026-01-21	10.2000	11.2000	9.8000	10.0000	-4.762%	152	1,153	-97.600%
2026-01-20	9.0500	10.5500	9.0500	10.5000	+27.273%	37	1,025	-97.714%
2026-01-16	8.2500	8.2500	8.2500	8.2500	-3.169%	1	996	-97.091%
2026-01-15	8.5200	8.5200	8.5200	8.5200	-2.517%	3	996	-97.183%
2026-01-14	8.3000	8.8000	8.3000	8.7400	+15.762%	6	996	-97.254%
2026-01-13	7.1500	7.6000	7.1500	7.5500	+13.534%	7	996	-96.821%
2026-01-12	6.7000	6.7000	6.5900	6.6500	0.000%	15	990	-96.391%
2026-01-09	7.3500	7.3500	6.6500	6.6500	-8.276%	19	989	-96.391%
2026-01-08	7.1500	7.2500	7.1500	7.2500	-5.105%	885	974	-96.690%
2026-01-07	7.8000	7.8700	7.6400	7.6400	-3.291%	7	256	-96.859%
2026-01-06	8.6500	8.6500	7.5500	7.9000	-16.402%	54	254	-96.962%
2026-01-05	9.7500	9.7500	9.4500	9.4500	-18.534%	2	213	-97.460%
2026-01-02	11.9600	11.9600	11.4000	11.6000	+17.766%	152	213	-97.931%
2025-12-31	9.7500	9.8500	9.7500	9.8500	+1.337%	9	76	-97.563%
2025-12-30	9.7200	9.7200	9.7200	9.7200	-0.410%	2	76	-97.531%
2025-12-29	9.7600	9.7600	9.7600	9.7600	+0.103%	1	75	-97.541%
2025-12-24	10.0500	10.0500	9.7500	9.7500	-2.207%	6	72	-97.538%
2025-12-23	10.4000	10.4000	9.9700	9.9700	-8.280%	2	72	-97.593%
2025-12-22	11.2000	11.2000	10.8700	10.8700	-5.148%	54	70	-97.792%
2025-12-19	11.8400	11.8400	11.4600	11.4600	+0.087%	6	25	-97.906%
2025-12-10	11.4500	11.4500	11.4500	11.4500	-8.327%	3	22	-97.904%
2025-12-09	12.4900	12.4900	12.4900	12.4900	+2.377%	1	19	-98.078%
2025-11-26	12.1500	12.2000	12.1500	12.2000	-12.230%	2	19	-98.033%
2025-11-25	13.9000	13.9000	13.9000	13.9000	-4.795%	3	19	-98.273%
2025-11-24	14.5500	14.6000	14.5500	14.6000	-10.703%	7	16	-98.356%
2025-11-21	16.3500	16.3500	16.3500	16.3500	0.000%	9	9	-98.532%