Dark

AMZN20260717P215
AMZN Jul 17 2026 215.00 Put (AMZN260717P00215000)
option OPRA

EOD

Jul 2, 2026

0.4800-31.429%(-0.2200)1,176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.6300	0.6300	0.4100	0.4800	-31.429%	1,176	8,918	0.000%
2026-07-01	0.9500	1.1500	0.5500	0.7000	-26.316%	702	8,918	-31.429%
2026-06-30	0.9000	1.0000	0.7700	0.9500	+13.095%	853	8,921	-49.474%
2026-06-29	1.3600	1.3600	0.5600	0.8400	-52.000%	1,592	8,919	-42.857%
2026-06-26	2.9200	3.0000	1.6600	1.7500	-41.472%	605	8,735	-72.571%
2026-06-25	2.1000	3.3500	2.1000	2.9900	+73.837%	1,548	8,622	-83.946%
2026-06-24	1.6600	1.7200	0.8200	1.7200	+4.878%	1,517	8,456	-72.093%
2026-06-23	2.2300	2.3500	1.4100	1.6400	-17.588%	1,809	8,381	-70.732%
2026-06-22	1.1800	2.2500	1.1000	1.9900	+116.304%	2,527	8,722	-75.879%
2026-06-18	1.3200	1.5800	0.8700	0.9200	-41.772%	1,084	8,332	-47.826%
2026-06-17	0.9500	1.7000	0.9500	1.5800	+71.739%	1,957	8,332	-69.620%
2026-06-16	0.9300	0.9300	0.8100	0.9200	-4.167%	477	7,015	-47.826%
2026-06-15	1.2900	1.3400	0.9200	0.9600	-52.475%	864	7,298	-50.000%
2026-06-12	2.1000	3.0200	2.0200	2.0200	+9.189%	1,289	7,249	-76.238%
2026-06-11	2.3200	2.7700	1.8500	1.8500	-25.403%	2,591	7,679	-74.054%
2026-06-10	1.9200	2.5200	1.8700	2.4800	+38.547%	1,234	5,902	-80.645%
2026-06-09	1.5000	2.3300	1.3600	1.7900	+3.468%	2,902	6,538	-73.184%
2026-06-08	1.6700	1.8600	1.5300	1.7300	-12.626%	1,033	5,404	-72.254%
2026-06-05	0.9600	1.9800	0.9600	1.9800	+94.118%	1,327	4,916	-75.758%
2026-06-04	1.2300	1.2300	1.0100	1.0200	-30.137%	155	4,661	-52.941%
2026-06-03	1.0100	1.5500	1.0100	1.4600	+52.083%	134	4,639	-67.123%
2026-06-02	1.0300	1.2000	0.9000	0.9600	+20.000%	185	4,553	-50.000%
2026-06-01	0.7400	0.8900	0.6500	0.8000	+25.000%	122	4,485	-40.000%
2026-05-29	0.6800	0.6800	0.5800	0.6400	+6.667%	116	4,491	-25.000%
2026-05-28	0.6500	0.6600	0.5900	0.6000	-10.448%	35	4,469	-20.000%
2026-05-27	0.7500	0.7700	0.6400	0.6700	-21.176%	162	4,458	-28.358%
2026-05-26	0.8000	0.8800	0.7500	0.8500	+1.190%	183	4,479	-43.529%
2026-05-22	0.8600	0.8600	0.7900	0.8400	-3.448%	187	4,514	-42.857%
2026-05-21	1.1100	1.1100	0.8600	0.8700	-23.009%	140	4,568	-44.828%
2026-05-20	1.2400	1.2400	1.0700	1.1300	-15.672%	15	4,568	-57.522%
2026-05-19	1.4000	1.6100	1.3200	1.3400	+9.836%	1,369	4,173	-64.179%
2026-05-18	1.1500	1.2200	1.0600	1.2200	-10.294%	91	4,173	-60.656%
2026-05-15	1.4400	1.4800	1.3200	1.3600	+18.261%	220	4,173	-64.706%
2026-05-14	1.2100	1.2600	1.1500	1.1500	-4.167%	82	4,203	-58.261%
2026-05-13	1.3500	1.3500	1.1900	1.2000	-17.808%	43	4,184	-60.000%
2026-05-12	1.3900	1.4800	1.3500	1.4600	+22.689%	68	4,184	-67.123%
2026-05-11	1.1500	1.1900	1.1300	1.1900	+2.586%	15	4,184	-59.664%
2026-05-08	1.3100	1.3200	1.1600	1.1600	-10.078%	23	4,187	-58.621%
2026-05-07	1.3100	1.3900	1.2600	1.2900	+2.381%	232	4,185	-62.791%
2026-05-06	1.3400	1.3400	1.1900	1.2600	-8.696%	268	4,323	-61.905%
2026-05-05	1.2200	1.4600	1.1600	1.3800	-6.122%	976	4,310	-65.217%
2026-05-04	1.4600	1.5800	1.3400	1.4700	-8.125%	221	4,384	-67.347%
2026-05-01	1.8700	1.9000	1.4800	1.6000	-17.098%	102	4,469	-70.000%
2026-04-30	1.1800	2.4000	1.1800	1.9300	-34.797%	155	4,469	-75.130%
2026-04-29	2.8900	3.0500	2.5600	2.9600	-4.516%	736	4,504	-83.784%
2026-04-28	3.4700	3.4700	3.1000	3.1000	-3.125%	25	4,594	-84.516%
2026-04-27	3.0500	3.2000	2.8800	3.2000	+7.023%	100	4,589	-85.000%
2026-04-24	3.6300	3.6300	2.9700	2.9900	-25.250%	258	4,573	-83.946%
2026-04-23	3.9700	4.3000	3.6700	4.0000	0.000%	25	4,469	-88.000%
2026-04-22	4.3500	4.3500	3.9000	4.0000	-13.978%	241	4,472	-88.000%
2026-04-21	4.1500	4.6500	4.1500	4.6500	-1.691%	56	4,398	-89.677%
2026-04-20	4.9000	5.2000	4.7000	4.7300	+5.111%	195	4,398	-89.852%
2026-04-17	4.1000	4.6500	3.8200	4.5000	-10.000%	381	4,378	-89.333%
2026-04-16	5.2300	5.4000	4.8100	5.0000	0.000%	77	4,205	-90.400%
2026-04-15	5.1300	5.2100	4.9000	5.0000	-0.990%	192	4,200	-90.400%
2026-04-14	5.6500	5.8000	4.6000	5.0500	-25.735%	387	4,242	-90.495%
2026-04-13	7.6200	7.7500	6.8000	6.8000	-8.108%	1,208	4,247	-92.941%
2026-04-10	7.8300	8.1000	7.2000	7.4000	-17.869%	1,237	3,837	-93.514%
2026-04-09	10.8400	11.1500	9.0100	9.0100	-27.920%	321	3,640	-94.673%
2026-04-08	10.5500	12.5000	10.5500	12.5000	-26.471%	190	3,541	-96.160%
2026-04-07	16.8500	17.0000	16.8500	17.0000	+3.030%	4	3,534	-97.176%
2026-04-06	17.9900	17.9900	16.2400	16.5000	-10.326%	40	3,531	-97.091%
2026-04-02	19.6500	19.6500	18.1500	18.4000	+2.793%	34	3,516	-97.391%
2026-04-01	17.8000	18.7500	16.2000	17.9000	-3.763%	75	3,516	-97.318%
2026-03-31	20.3100	20.4000	18.3500	18.6000	-21.019%	56	3,518	-97.419%
2026-03-30	22.9500	23.5500	21.9500	23.5500	-4.268%	80	3,510	-97.962%
2026-03-27	21.9300	24.6000	21.9300	24.6000	+25.703%	120	3,520	-98.049%
2026-03-26	17.6000	19.6000	17.6000	19.5700	+15.321%	27	3,520	-97.547%
2026-03-25	17.0300	17.4500	16.9700	16.9700	-11.152%	31	3,534	-97.171%
2026-03-24	19.0000	19.6500	19.0000	19.1000	+8.523%	59	3,525	-97.487%
2026-03-23	16.9000	17.7000	16.6000	17.6000	-15.789%	136	3,525	-97.273%
2026-03-20	20.7000	20.9000	20.0500	20.9000	+9.138%	122	3,408	-97.703%
2026-03-19	19.5000	20.1000	19.1500	19.1500	+3.235%	74	3,434	-97.493%
2026-03-18	16.5200	18.5500	16.5200	18.5500	+17.183%	19	3,432	-97.412%
2026-03-17	17.3000	17.3000	15.7500	15.8300	-17.380%	109	3,430	-96.968%
2026-03-16	19.1500	19.1600	19.1500	19.1600	-6.537%	101	3,361	-97.495%
2026-03-13	20.4000	21.1000	20.3500	20.5000	+3.797%	39	3,360	-97.659%
2026-03-12	19.7800	19.8400	19.4500	19.7500	+8.397%	13	3,376	-97.570%
2026-03-11	16.5000	18.5500	16.4800	18.2200	+5.014%	43	3,376	-97.366%
2026-03-10	18.4800	18.4800	16.9000	17.3500	-4.932%	20	3,378	-97.233%
2026-03-09	21.6000	21.6000	18.2400	18.2500	-3.947%	97	3,382	-97.370%
2026-03-06	17.8600	19.0000	17.2000	19.0000	+19.497%	77	3,420	-97.474%
2026-03-05	16.2000	17.3500	15.6000	15.9000	-4.619%	73	3,423	-96.981%
2026-03-04	18.4000	18.4000	16.6700	16.6700	-20.048%	200	3,403	-97.121%
2026-03-03	23.6000	23.6000	20.8500	20.8500	-1.185%	327	3,385	-97.698%
2026-03-02	20.8500	21.3000	20.0000	21.1000	+1.442%	157	3,156	-97.725%
2026-02-27	21.2000	21.3000	20.3500	20.8000	-0.478%	99	3,097	-97.692%
2026-02-26	21.1500	21.2500	20.6500	20.9000	+5.716%	6	3,018	-97.703%
2026-02-25	19.7500	19.8500	19.4000	19.7700	-3.561%	21	3,009	-97.572%
2026-02-24	22.2000	22.2000	19.9500	20.5000	-11.255%	132	3,009	-97.659%
2026-02-23	21.1000	23.4100	21.1000	23.1000	+14.811%	24	2,977	-97.922%
2026-02-20	20.5500	20.6000	19.9200	20.1200	-10.973%	31	2,974	-97.614%
2026-02-19	22.9500	23.0000	22.1000	22.6000	0.000%	20	2,975	-97.876%
2026-02-18	21.5600	22.6000	21.3400	22.6000	-7.943%	15	2,975	-97.876%
2026-02-17	25.7000	27.2500	24.4000	24.5500	-5.395%	310	2,975	-98.045%
2026-02-13	26.2000	26.7500	24.5000	25.9500	+1.526%	135	2,725	-98.150%
2026-02-12	24.5700	25.5600	24.5200	25.5600	+11.130%	14	2,725	-98.122%
2026-02-11	22.2000	23.0000	22.2000	23.0000	+8.491%	7	2,727	-97.913%
2026-02-10	19.2000	21.2000	19.2000	21.2000	+3.415%	91	2,729	-97.736%
2026-02-09	22.6000	23.6500	18.6500	20.5000	+2.757%	522	2,713	-97.659%
2026-02-06	24.4500	24.4500	19.9500	19.9500	+13.805%	514	2,512	-97.594%
2026-02-05	17.2000	18.3100	16.4500	17.5300	+27.956%	212	2,870	-97.262%
2026-02-04	12.5500	13.7000	11.8500	13.7000	+14.167%	125	2,697	-96.496%
2026-02-03	11.6000	12.1000	11.0500	12.0000	+20.603%	119	2,697	-96.000%
2026-02-02	9.6000	9.9500	9.3500	9.9500	-7.009%	161	2,645	-95.176%
2026-01-30	10.2000	11.6000	10.1500	10.7000	-3.167%	68	2,490	-95.514%
2026-01-29	10.3500	11.7500	10.3500	11.0500	+11.055%	144	2,440	-95.656%
2026-01-28	9.2500	10.4000	9.2500	9.9500	+2.577%	69	2,354	-95.176%
2026-01-27	10.7500	10.7500	9.7000	9.7000	-12.613%	11	2,288	-95.052%
2026-01-26	10.7000	11.1000	10.7000	11.1000	+2.588%	59	2,288	-95.676%
2026-01-23	11.3000	11.3000	10.5000	10.8200	-8.692%	491	2,275	-95.564%
2026-01-22	12.3000	12.3000	11.6000	11.8500	-18.557%	516	1,982	-95.949%
2026-01-21	14.0500	14.5500	12.9000	14.5500	+6.204%	369	1,507	-96.701%
2026-01-20	12.5000	14.0500	12.1000	13.7000	+24.319%	404	1,159	-96.496%
2026-01-16	11.0500	11.1500	11.0000	11.0200	-3.755%	10	804	-95.644%
2026-01-15	10.7500	11.4500	10.6000	11.4500	-1.717%	352	804	-95.808%
2026-01-14	10.9500	11.8500	10.9500	11.6500	+14.216%	88	530	-95.880%
2026-01-13	9.2000	10.5500	9.2000	10.2000	+6.250%	92	456	-95.294%
2026-01-08	9.9000	10.0000	9.5500	9.6000	-7.958%	66	376	-95.000%
2026-01-07	10.5000	10.5000	9.9000	10.4300	-2.432%	59	331	-95.398%
2026-01-06	11.1500	11.1500	10.3700	10.6900	-15.827%	23	283	-95.510%
2026-01-05	14.4500	14.4500	12.6900	12.7000	-17.799%	54	221	-96.220%
2026-01-02	15.0900	15.6600	15.0900	15.4500	+16.604%	4	221	-96.893%
2025-12-31	13.1000	13.2500	12.9000	13.2500	+3.516%	233	78	-96.377%
2025-12-30	13.0000	13.0000	12.8000	12.8000	-2.809%	11	78	-96.250%
2025-12-29	12.9900	13.1700	12.9900	13.1700	+2.810%	2	73	-96.355%
2025-12-26	12.8100	12.8100	12.8100	12.8100	-5.461%	1	73	-96.253%
2025-12-23	13.5500	13.5500	13.5500	13.5500	-7.509%	1	72	-96.458%
2025-12-22	14.8000	14.8000	14.6500	14.6500	-1.678%	20	73	-96.724%
2025-12-19	14.9000	14.9000	14.9000	14.9000	-4.180%	1	73	-96.779%
2025-12-18	15.6000	15.6000	15.5500	15.5500	+5.068%	13	72	-96.913%
2025-12-10	14.8000	14.8000	14.8000	14.8000	-7.500%	17	61	-96.757%
2025-12-09	16.3000	16.3000	16.0000	16.0000	+1.781%	14	44	-97.000%
2025-12-08	15.7200	15.7200	15.7200	15.7200	-6.706%	1	34	-96.947%
2025-12-04	16.3200	16.8500	16.3200	16.8500	+14.782%	5	34	-97.151%
2025-12-01	14.6000	14.8400	14.6000	14.6800	-6.497%	3	30	-96.730%
2025-11-28	15.7000	15.7000	15.7000	15.7000	-2.059%	1	29	-96.943%
2025-11-26	16.1600	16.1600	16.0300	16.0300	-2.137%	2	27	-97.006%
2025-11-25	17.7000	17.7000	16.3800	16.3800	-10.978%	45	27	-97.070%
2025-11-24	18.4000	18.4000	18.4000	18.4000	-17.563%	2	7	-97.391%
2025-11-21	22.2500	22.3200	22.2400	22.3200	-0.623%	5	5	-97.849%
2025-11-20	20.1500	22.4600	20.1500	22.4600	0.000%	2	0	-97.863%