Dark

AMZN20260717P220
AMZN Jul 17 2026 220.00 Put (AMZN260717P00220000)
option OPRA

EOD

Jul 2, 2026

0.7700-30.000%(-0.3300)904

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.1100	1.1100	0.6400	0.7700	-30.000%	904	18,985	0.000%
2026-07-01	1.5000	1.8700	0.8200	1.1000	-24.658%	829	18,985	-30.000%
2026-06-30	1.6000	1.6000	1.1500	1.4600	+12.308%	1,036	19,202	-47.260%
2026-06-29	2.1200	2.1200	0.8400	1.3000	-53.405%	2,518	19,507	-40.769%
2026-06-26	4.2700	4.4200	2.5600	2.7900	-39.083%	945	19,851	-72.401%
2026-06-25	2.8700	4.8000	2.8700	4.5800	+78.906%	3,053	19,802	-83.188%
2026-06-24	2.4900	2.5900	1.2900	2.5600	+2.400%	3,239	19,843	-69.922%
2026-06-23	3.2500	3.2700	2.1400	2.5000	-16.667%	1,422	20,743	-69.200%
2026-06-22	1.8300	3.2500	1.6000	3.0000	+123.881%	5,392	20,712	-74.333%
2026-06-18	1.8300	2.3500	1.2300	1.3400	-42.241%	904	17,212	-42.537%
2026-06-17	1.3300	2.5000	1.3000	2.3200	+81.250%	2,246	17,212	-66.810%
2026-06-16	1.2300	1.3100	1.1000	1.2800	-3.030%	569	16,686	-39.844%
2026-06-15	1.7500	1.7500	1.2800	1.3200	-52.857%	576	16,641	-41.667%
2026-06-12	2.5200	4.1700	2.5200	2.8000	+8.527%	1,098	16,724	-72.500%
2026-06-11	3.2600	3.7500	2.4600	2.5800	-21.818%	740	16,454	-70.155%
2026-06-10	2.6200	3.4000	2.5900	3.3000	+37.500%	1,994	16,285	-76.667%
2026-06-09	2.0000	3.1200	1.7300	2.4000	+2.564%	7,311	16,057	-67.917%
2026-06-08	2.3600	2.5400	2.0000	2.3400	-10.000%	1,507	16,674	-67.094%
2026-06-05	1.3400	2.6300	1.2800	2.6000	+85.714%	3,336	16,930	-70.385%
2026-06-04	1.6000	1.7400	1.3800	1.4000	-28.571%	218	15,312	-45.000%
2026-06-03	1.3300	2.1400	1.3300	1.9600	+51.938%	4,952	15,258	-60.714%
2026-06-02	1.3400	1.6400	1.1800	1.2900	+15.179%	440	11,424	-40.310%
2026-06-01	0.8200	1.1600	0.8200	1.1200	+38.272%	536	11,322	-31.250%
2026-05-29	0.7800	0.8100	0.7300	0.8100	+9.459%	157	11,086	-4.938%
2026-05-28	0.8000	0.9300	0.7400	0.7400	-12.941%	183	11,013	+4.054%
2026-05-27	0.9500	0.9800	0.8200	0.8500	-22.727%	190	10,990	-9.412%
2026-05-26	1.0300	1.1900	0.8900	1.1000	-3.509%	246	11,007	-30.000%
2026-05-22	1.0900	1.1400	1.0100	1.1400	+3.636%	104	10,923	-32.456%
2026-05-21	1.5100	1.5100	1.0700	1.1000	-23.077%	352	11,045	-30.000%
2026-05-20	1.5000	1.6500	1.3600	1.4300	-14.881%	412	11,045	-46.154%
2026-05-19	1.7700	2.1000	1.6800	1.6800	+15.068%	899	11,215	-54.167%
2026-05-18	1.5100	1.5600	1.3500	1.4600	-11.515%	120	11,215	-47.260%
2026-05-15	1.8600	1.8900	1.6200	1.6500	+15.385%	167	11,215	-53.333%
2026-05-14	1.6000	1.6000	1.4200	1.4300	-5.921%	176	11,117	-46.154%
2026-05-13	1.8000	1.8000	1.4600	1.5200	-6.173%	140	11,112	-49.342%
2026-05-12	1.6400	1.8300	1.5900	1.6200	+6.579%	333	11,112	-52.469%
2026-05-11	1.4900	1.5200	1.4100	1.5200	+7.801%	13	11,112	-49.342%
2026-05-08	1.5800	1.5800	1.4100	1.4100	-10.191%	719	11,110	-45.390%
2026-05-07	1.5400	1.7000	1.5300	1.5700	+3.974%	1,091	11,468	-50.955%
2026-05-06	1.5500	1.6300	1.4400	1.5100	-9.036%	334	11,048	-49.007%
2026-05-05	1.4800	1.7500	1.3900	1.6600	-3.488%	1,379	11,182	-53.614%
2026-05-04	1.7300	1.9500	1.5900	1.7200	-11.795%	1,433	11,745	-55.233%
2026-05-01	2.2400	2.3500	1.8000	1.9500	-17.021%	390	11,990	-60.513%
2026-04-30	1.8100	3.0200	1.8100	2.3500	-35.616%	1,520	11,990	-67.234%
2026-04-29	3.8800	3.8800	3.1400	3.6500	-3.439%	1,056	11,330	-78.904%
2026-04-28	4.2600	4.4500	3.7200	3.7800	-1.305%	372	11,754	-79.630%
2026-04-27	3.8000	3.9200	3.7000	3.8300	+4.932%	219	11,432	-79.896%
2026-04-24	4.3200	4.3800	3.5800	3.6500	-24.274%	334	11,436	-78.904%
2026-04-23	4.8000	4.9400	4.4000	4.8200	+1.474%	740	11,386	-84.025%
2026-04-22	5.1700	5.1700	4.7000	4.7500	-11.874%	644	11,418	-83.789%
2026-04-21	5.0600	5.3900	4.9400	5.3900	-7.069%	640	11,109	-85.714%
2026-04-20	5.6000	6.2600	5.6000	5.8000	+6.422%	1,129	11,109	-86.724%
2026-04-17	4.9500	5.5500	4.5500	5.4500	-5.546%	416	10,740	-85.872%
2026-04-16	6.0000	6.5800	5.7500	5.7700	-3.833%	613	10,674	-86.655%
2026-04-15	5.8200	6.3000	5.8200	6.0000	-0.826%	527	10,673	-87.167%
2026-04-14	7.4800	7.4800	5.5300	6.0500	-24.845%	974	10,605	-87.273%
2026-04-13	8.9000	9.1500	8.0300	8.0500	-9.551%	1,171	10,036	-90.435%
2026-04-10	10.0000	10.0000	8.5000	8.9000	-16.432%	4,110	9,601	-91.348%
2026-04-09	12.9500	13.3600	10.4700	10.6500	-26.703%	2,969	5,793	-92.770%
2026-04-08	14.0000	14.7500	13.6000	14.5300	-24.125%	787	3,192	-94.701%
2026-04-07	20.1000	20.2000	18.9000	19.1500	+1.592%	16	2,716	-95.979%
2026-04-06	19.2200	19.4000	18.6000	18.8500	-11.502%	12	2,707	-95.915%
2026-04-02	22.6000	22.6000	20.2800	21.3000	+6.500%	14	2,692	-96.385%
2026-04-01	20.6400	20.6400	18.7200	20.0000	-8.257%	179	2,692	-96.150%
2026-03-31	22.7500	22.7500	21.1700	21.8000	-13.355%	13	2,579	-96.468%
2026-03-30	26.3000	26.3000	25.1300	25.1600	-9.496%	16	2,583	-96.940%
2026-03-27	23.9000	27.8000	23.9000	27.8000	+29.002%	12	2,583	-97.230%
2026-03-26	20.8000	21.6700	20.1200	21.5500	+9.391%	8	2,583	-96.427%
2026-03-25	19.9500	20.0500	19.0000	19.7000	-11.857%	116	2,583	-96.091%
2026-03-24	22.4800	22.4800	21.7500	22.3500	+10.644%	12	2,483	-96.555%
2026-03-23	19.4100	20.6000	19.1000	20.2000	-14.947%	56	2,325	-96.188%
2026-03-20	23.0500	23.7500	23.0000	23.7500	+6.264%	15	2,296	-96.758%
2026-03-19	23.2000	23.4000	22.2500	22.3500	+4.733%	14	2,298	-96.555%
2026-03-18	19.2500	21.3400	19.2500	21.3400	+17.511%	21	2,293	-96.392%
2026-03-17	19.0300	19.1000	18.1600	18.1600	-9.876%	74	2,304	-95.760%
2026-03-16	22.6500	22.6500	20.1500	20.1500	-12.921%	215	2,305	-96.179%
2026-03-13	23.2500	23.8900	22.0500	23.1400	+3.767%	57	2,293	-96.672%
2026-03-12	22.2600	23.2500	22.1500	22.3000	+9.046%	8	2,308	-96.547%
2026-03-11	19.5000	21.0000	19.5000	20.4500	+3.807%	66	2,314	-96.235%
2026-03-10	20.6000	20.8300	19.3600	19.7000	-5.516%	148	2,336	-96.091%
2026-03-09	22.8700	24.8500	20.8500	20.8500	-2.433%	93	2,334	-96.307%
2026-03-06	19.9100	21.3700	19.8100	21.3700	+17.741%	55	2,386	-96.397%
2026-03-05	17.8400	19.5500	17.8400	18.1500	-3.457%	36	2,385	-95.758%
2026-03-04	21.5000	21.5000	18.8000	18.8000	-24.498%	360	2,355	-95.904%
2026-03-03	26.5100	27.1500	24.4500	24.9000	+6.867%	56	2,366	-96.908%
2026-03-02	24.9000	24.9000	22.7500	23.3000	+0.215%	21	2,341	-96.695%
2026-02-27	24.9500	25.2300	23.2500	23.2500	-1.064%	25	2,322	-96.688%
2026-02-26	23.5000	23.5000	23.5000	23.5000	+2.352%	1	2,299	-96.723%
2026-02-25	22.2000	22.9600	21.9500	22.9600	-0.390%	98	2,307	-96.646%
2026-02-24	24.9200	24.9200	22.8000	23.0500	-10.659%	157	2,307	-96.659%
2026-02-23	24.5000	26.4000	24.5000	25.8000	+15.695%	13	2,366	-97.016%
2026-02-20	23.2000	23.2000	22.3000	22.3000	-12.720%	55	2,355	-96.547%
2026-02-19	25.8500	26.0500	25.1000	25.5500	-0.195%	20	2,323	-96.986%
2026-02-18	26.5000	26.5000	24.2800	25.6000	-9.188%	19	2,308	-96.992%
2026-02-17	28.7500	30.3400	28.1900	28.1900	-4.116%	5	2,299	-97.269%
2026-02-13	29.4500	29.4500	27.9000	29.4000	+1.031%	34	2,255	-97.381%
2026-02-12	26.7300	30.0000	26.7300	29.1000	+13.450%	47	2,255	-97.354%
2026-02-11	25.4000	26.7000	24.6000	25.6500	+7.592%	82	2,239	-96.998%
2026-02-10	21.9500	24.1000	21.9500	23.8400	+2.099%	131	2,209	-96.770%
2026-02-09	25.2500	26.5500	21.3000	23.3500	-8.251%	951	2,126	-96.702%
2026-02-06	28.0000	28.9600	23.0500	25.4500	+28.861%	356	1,638	-96.974%
2026-02-05	18.5500	20.6000	18.5500	19.7500	+27.997%	79	1,353	-96.101%
2026-02-04	13.5000	15.4700	13.5000	15.4300	+12.628%	60	1,310	-95.010%
2026-02-03	11.0400	13.7000	11.0400	13.7000	+19.651%	157	1,289	-94.380%
2026-02-02	12.1000	12.1000	10.8000	11.4500	-8.765%	14	1,171	-93.275%
2026-01-30	12.4000	12.5500	12.4000	12.5500	-0.791%	3	1,164	-93.865%
2026-01-29	11.6500	13.3000	11.6500	12.6500	+10.480%	51	1,163	-93.913%
2026-01-28	11.2500	11.7500	11.2500	11.4500	+1.597%	52	1,154	-93.275%
2026-01-27	12.8000	12.8100	11.2700	11.2700	-9.840%	74	1,109	-93.168%
2026-01-26	12.2500	12.5000	12.2500	12.5000	+0.402%	25	1,049	-93.840%
2026-01-23	13.0500	13.0500	12.0500	12.4500	-7.982%	23	1,037	-93.815%
2026-01-22	13.9600	14.2000	13.3500	13.5300	-9.195%	68	1,023	-94.309%
2026-01-21	16.0000	16.8400	14.9000	14.9000	-4.118%	325	1,037	-94.832%
2026-01-20	14.9000	16.0000	13.8500	15.5400	+22.846%	37	815	-95.045%
2026-01-16	12.8700	12.8700	12.6500	12.6500	-4.528%	14	803	-93.913%
2026-01-15	12.7100	13.2500	12.7100	13.2500	-0.749%	15	803	-94.189%
2026-01-14	13.1700	13.6500	13.1700	13.3500	+14.005%	126	808	-94.232%
2026-01-13	10.9000	12.2000	10.7500	11.7100	+17.100%	69	764	-93.424%
2026-01-12	10.6000	10.6000	10.0000	10.0000	-4.762%	68	717	-92.300%
2026-01-09	11.4000	11.7000	10.5000	10.5000	-4.545%	67	669	-92.667%
2026-01-08	11.5300	11.5300	10.9500	11.0000	-7.641%	285	625	-93.000%
2026-01-07	11.5000	11.9100	11.3500	11.9100	-2.855%	4	517	-93.535%
2026-01-06	13.5000	13.5000	11.8000	12.2600	-20.903%	62	516	-93.719%
2026-01-05	16.4500	16.4500	15.5000	15.5000	-9.726%	3	486	-95.032%
2026-01-02	14.4000	17.7000	14.2500	17.1700	+14.086%	26	486	-95.515%
2025-12-31	14.9400	15.0500	14.9400	15.0500	+4.587%	4	479	-94.884%
2025-12-30	14.8800	14.8800	14.3900	14.3900	-0.759%	15	479	-94.649%
2025-12-29	15.3200	15.3200	14.5000	14.5000	-2.750%	8	476	-94.690%
2025-12-26	14.9100	14.9100	14.9100	14.9100	-0.600%	1	471	-94.836%
2025-12-23	15.5000	15.5000	15.0000	15.0000	-7.692%	2	472	-94.867%
2025-12-22	16.7500	16.8000	16.2500	16.2500	-3.274%	166	471	-95.262%
2025-12-19	17.1000	17.1000	16.8000	16.8000	-1.176%	6	310	-95.417%
2025-12-18	17.5000	17.5000	17.0000	17.0000	-15.000%	11	309	-95.471%
2025-12-17	20.0000	20.0000	20.0000	20.0000	+3.093%	1	308	-96.150%
2025-12-16	19.0500	19.4500	18.9500	19.4000	+0.466%	260	308	-96.031%
2025-12-15	19.3100	19.3100	19.3100	19.3100	+4.378%	1	103	-96.012%
2025-12-12	18.5000	18.5000	18.5000	18.5000	+6.936%	2	103	-95.838%
2025-12-11	17.3000	17.3000	17.3000	17.3000	-5.978%	1	102	-95.549%
2025-12-04	18.4500	18.4500	18.4000	18.4000	+12.745%	10	102	-95.815%
2025-12-02	16.0800	16.3200	16.0800	16.3200	-2.041%	3	101	-95.282%
2025-12-01	16.7000	16.7000	16.6600	16.6600	-10.430%	2	100	-95.378%
2025-11-26	18.2500	18.6000	17.7600	18.6000	-2.618%	13	86	-95.860%
2025-11-25	19.1000	19.1000	19.1000	19.1000	-6.738%	50	86	-95.969%
2025-11-24	20.4800	20.4800	20.4800	20.4800	-10.175%	1	45	-96.240%
2025-11-21	23.3600	23.3600	22.8000	22.8000	-8.690%	43	45	-96.623%
2025-11-20	22.4500	24.9700	22.4500	24.9700	0.000%	4	0	-96.916%