Dark

AMZN20260717P225
AMZN Jul 17 2026 225.00 Put (AMZN260717P00225000)
option OPRA

EOD

Jul 2, 2026

1.30-23.077%(-0.39)814

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.6700	1.6700	1.0000	1.3000	-23.077%	814	11,834	0.000%
2026-07-01	2.1300	3.0000	1.2900	1.6900	-26.201%	529	11,834	-23.077%
2026-06-30	2.4600	2.6900	1.8000	2.2900	+11.707%	1,474	11,759	-43.231%
2026-06-29	2.6800	2.7200	1.3000	2.0500	-50.602%	1,339	12,541	-36.585%
2026-06-26	6.1600	6.8000	3.9000	4.1500	-34.127%	1,013	12,521	-68.675%
2026-06-25	4.0700	6.9000	4.0700	6.3000	+63.636%	2,866	12,585	-79.365%
2026-06-24	3.8000	3.8500	1.9800	3.8500	+1.316%	1,735	11,990	-66.234%
2026-06-23	4.8000	4.8000	3.2000	3.8000	-9.524%	420	12,123	-65.789%
2026-06-22	2.6300	4.7400	2.4000	4.2000	+115.385%	1,438	12,066	-69.048%
2026-06-18	2.5400	3.5000	1.8300	1.9500	-42.647%	2,267	12,463	-33.333%
2026-06-17	1.9100	3.7000	1.9100	3.4000	+84.783%	2,802	12,463	-61.765%
2026-06-16	1.7000	1.8900	1.5400	1.8400	-3.158%	1,042	12,215	-29.348%
2026-06-15	2.4200	2.4200	1.8300	1.9000	-51.282%	977	12,152	-31.579%
2026-06-12	3.5500	5.6200	3.5500	3.9000	+11.429%	1,333	12,217	-66.667%
2026-06-11	4.3500	5.0700	3.4000	3.5000	-20.814%	2,680	12,173	-62.857%
2026-06-10	3.4000	4.6500	3.3000	4.4200	+38.558%	1,513	12,098	-70.588%
2026-06-09	2.5100	4.1700	2.3500	3.1900	+2.572%	2,660	12,262	-59.248%
2026-06-08	3.2100	3.4000	2.6500	3.1100	-12.394%	5,747	12,653	-58.199%
2026-06-05	1.9200	3.5500	1.6900	3.5500	+84.896%	3,424	12,768	-63.380%
2026-06-04	2.1900	2.3000	1.8100	1.9200	-29.151%	349	11,073	-32.292%
2026-06-03	1.8700	2.9000	1.7800	2.7100	+54.857%	1,840	10,989	-52.030%
2026-06-02	1.9800	2.2000	1.5700	1.7500	+19.048%	1,765	10,408	-25.714%
2026-06-01	1.2000	1.5600	1.2000	1.4700	+50.000%	762	9,466	-11.565%
2026-05-29	0.9700	1.0800	0.9200	0.9800	+2.083%	232	9,402	+32.653%
2026-05-28	1.1500	1.2100	0.9600	0.9600	-10.280%	79	9,438	+35.417%
2026-05-27	1.3300	1.3400	1.0600	1.0700	-24.648%	1,200	9,455	+21.495%
2026-05-26	1.2100	1.5500	1.2100	1.4200	-2.069%	3,349	9,687	-8.451%
2026-05-22	1.3800	1.4700	1.3200	1.4500	+2.113%	618	10,235	-10.345%
2026-05-21	1.9300	1.9300	1.4000	1.4200	-19.774%	339	10,183	-8.451%
2026-05-20	1.9000	2.2500	1.7700	1.7700	-20.982%	231	10,183	-26.554%
2026-05-19	2.2800	2.7300	1.9800	2.2400	+21.081%	1,746	10,788	-41.964%
2026-05-18	2.1000	2.1000	1.7600	1.8500	-15.909%	159	10,788	-29.730%
2026-05-15	2.4000	2.4000	2.0400	2.2000	+20.879%	984	10,788	-40.909%
2026-05-14	1.8700	2.0000	1.8100	1.8200	-1.622%	457	10,120	-28.571%
2026-05-13	2.1900	2.2200	1.8100	1.8500	-10.194%	284	9,226	-29.730%
2026-05-12	2.0600	2.2600	2.0600	2.0600	+6.736%	862	9,226	-36.893%
2026-05-11	1.9300	1.9300	1.7000	1.9300	+3.209%	55	9,226	-32.642%
2026-05-08	1.9500	1.9500	1.8000	1.8700	-2.604%	61	9,210	-30.481%
2026-05-07	1.8700	2.0500	1.8700	1.9200	+6.077%	504	9,157	-32.292%
2026-05-06	1.9100	2.0200	1.7200	1.8100	-9.950%	289	9,270	-28.177%
2026-05-05	1.7200	2.0200	1.7100	2.0100	-5.189%	771	9,426	-35.323%
2026-05-04	2.2000	2.3700	1.9700	2.1200	-13.115%	5,667	9,625	-38.679%
2026-05-01	2.8100	2.9400	2.1600	2.4400	-14.386%	173	4,624	-46.721%
2026-04-30	2.0800	3.7600	2.0800	2.8500	-35.955%	1,140	4,624	-54.386%
2026-04-29	4.6700	4.6700	3.8000	4.4500	-2.198%	881	4,137	-70.787%
2026-04-28	5.3000	5.3000	4.4900	4.5500	-2.570%	58	3,915	-71.429%
2026-04-27	4.5200	4.7000	4.4300	4.6700	+6.621%	76	3,914	-72.163%
2026-04-24	5.1800	5.2000	4.3000	4.3800	-23.826%	265	3,884	-70.320%
2026-04-23	5.6700	5.9000	5.3000	5.7500	0.000%	580	3,839	-77.391%
2026-04-22	6.3900	6.3900	5.6500	5.7500	-14.815%	576	3,791	-77.391%
2026-04-21	6.2000	6.8000	6.0000	6.7500	-2.738%	164	3,328	-80.741%
2026-04-20	6.7500	7.5000	6.7500	6.9400	+6.769%	347	3,328	-81.268%
2026-04-17	5.8500	6.6000	5.6500	6.5000	-5.109%	627	3,203	-80.000%
2026-04-16	7.5800	7.9000	6.8500	6.8500	-5.517%	531	3,126	-81.022%
2026-04-15	7.1500	7.5500	7.1000	7.2500	-0.685%	292	2,958	-82.069%
2026-04-14	8.0000	8.1200	6.6800	7.3000	-25.510%	600	2,768	-82.192%
2026-04-13	10.7800	10.8500	9.8000	9.8000	-6.755%	99	2,372	-86.735%
2026-04-10	11.0500	11.2100	10.0600	10.5100	-15.582%	169	2,353	-87.631%
2026-04-09	14.9600	15.3900	12.3900	12.4500	-27.826%	700	2,241	-89.558%
2026-04-08	15.0000	17.2500	15.0000	17.2500	-22.297%	166	2,221	-92.464%
2026-04-07	22.1000	23.5000	22.1000	22.2000	+1.602%	17	2,177	-94.144%
2026-04-06	21.6500	22.0500	21.6000	21.8500	-8.193%	25	2,160	-94.050%
2026-04-02	25.5500	25.5500	23.8000	23.8000	+7.937%	10	2,144	-94.538%
2026-04-01	22.8000	22.9200	21.4100	22.0500	-9.779%	47	2,144	-94.104%
2026-03-31	26.1500	26.1500	24.1000	24.4400	-16.587%	37	2,133	-94.681%
2026-03-30	29.3000	29.3000	29.3000	29.3000	-2.398%	35	2,124	-95.563%
2026-03-27	30.2000	30.2000	30.0200	30.0200	+22.281%	2	2,124	-95.670%
2026-03-26	24.4000	24.5500	24.4000	24.5500	+10.586%	6	2,122	-94.705%
2026-03-25	22.2100	22.2500	21.9500	22.2000	-11.554%	24	2,127	-94.144%
2026-03-24	25.1000	25.1000	25.1000	25.1000	+9.368%	16	2,117	-94.821%
2026-03-23	23.6400	23.6400	22.3200	22.9500	-12.438%	14	2,101	-94.336%
2026-03-20	26.2100	26.2100	26.2100	26.2100	+3.189%	1	2,099	-95.040%
2026-03-19	26.1000	26.1000	25.4000	25.4000	+8.085%	12	2,098	-94.882%
2026-03-18	21.7000	23.5000	21.7000	23.5000	+1.249%	19	2,091	-94.468%
2026-03-16	24.3100	24.3300	23.2100	23.2100	-12.514%	7	2,095	-94.399%
2026-03-13	26.5300	26.5300	26.5300	26.5300	+4.121%	3	2,095	-95.100%
2026-03-12	25.0500	25.7500	24.5500	25.4800	+10.686%	44	2,095	-94.898%
2026-03-11	23.0200	23.0200	23.0200	23.0200	+1.187%	1	2,069	-94.353%
2026-03-10	23.5000	23.5000	22.7500	22.7500	-12.668%	6	2,069	-94.286%
2026-03-09	25.6500	26.1000	25.6500	26.0500	+12.284%	47	2,067	-95.010%
2026-03-06	23.2500	23.2500	23.2000	23.2000	+11.807%	3	2,072	-94.397%
2026-03-05	21.4500	21.4500	20.7500	20.7500	-4.378%	2	2,071	-93.735%
2026-03-04	21.5300	22.7000	21.5300	21.7000	-17.803%	11	2,071	-94.009%
2026-03-03	26.4000	26.4000	26.4000	26.4000	+2.128%	1	2,072	-95.076%
2026-03-02	27.3000	27.3000	25.7000	25.8500	-1.147%	20	2,072	-94.971%
2026-02-27	28.1000	28.1000	26.1500	26.1500	-7.760%	32	2,070	-95.029%
2026-02-26	26.9500	28.3500	26.6500	28.3500	+8.829%	4	2,070	-95.414%
2026-02-25	25.2500	26.0500	25.2500	26.0500	-0.382%	27	2,073	-95.010%
2026-02-24	26.4000	26.4000	25.8000	26.1500	-10.137%	22	2,073	-95.029%
2026-02-23	29.4500	29.4500	29.1000	29.1000	+12.878%	15	2,084	-95.533%
2026-02-20	26.2500	26.2500	25.6000	25.7800	-10.174%	8	2,092	-94.957%
2026-02-19	28.3000	28.8000	28.3000	28.7000	+2.757%	10	2,089	-95.470%
2026-02-18	28.8000	28.8000	27.9300	27.9300	-10.337%	4	2,091	-95.346%
2026-02-17	31.1500	31.1500	31.1500	31.1500	-2.747%	1	2,089	-95.827%
2026-02-13	33.6500	33.6500	31.3100	32.0300	-2.585%	7	2,086	-95.941%
2026-02-12	30.5000	33.3000	30.5000	32.8800	+12.603%	509	2,086	-96.046%
2026-02-11	27.0500	30.1700	27.0500	29.2000	+8.752%	67	1,983	-95.548%
2026-02-10	25.1000	26.9500	24.7500	26.8500	+3.071%	45	1,977	-95.158%
2026-02-09	28.7500	30.0000	24.5000	26.0500	+1.758%	89	2,000	-95.010%
2026-02-06	31.0500	31.0500	25.6000	25.6000	+12.281%	250	1,930	-94.922%
2026-02-05	20.9500	22.8300	20.8700	22.8000	+33.724%	278	1,935	-94.298%
2026-02-04	15.5000	17.5000	15.4500	17.0500	+9.295%	24	1,761	-92.375%
2026-02-03	13.0200	15.6500	13.0200	15.6000	+18.182%	200	1,741	-91.667%
2026-02-02	13.9500	13.9500	12.3200	13.2000	-8.014%	50	1,566	-90.152%
2026-01-30	13.9000	14.3500	13.4500	14.3500	0.000%	57	1,560	-90.941%
2026-01-29	13.1000	15.4000	13.1000	14.3500	+8.712%	283	1,584	-90.941%
2026-01-28	12.4200	13.7000	12.2200	13.2000	+2.964%	29	1,426	-90.152%
2026-01-27	14.1500	14.1500	12.8200	12.8200	-10.035%	22	1,402	-89.860%
2026-01-26	14.0000	14.5500	13.9000	14.2500	0.000%	77	1,395	-90.877%
2026-01-23	14.9500	14.9500	13.8000	14.2500	-7.767%	159	1,323	-90.877%
2026-01-22	15.9700	16.3000	15.2500	15.4500	-9.913%	132	1,206	-91.586%
2026-01-21	17.9000	19.0000	16.9000	17.1500	-4.722%	94	1,175	-92.420%
2026-01-20	16.5500	18.0500	15.8500	18.0000	+24.567%	40	1,172	-92.778%
2026-01-16	14.8500	15.0300	14.4000	14.4500	-0.069%	116	1,066	-91.003%
2026-01-15	14.9000	14.9500	13.9500	14.4600	-5.305%	61	1,066	-91.010%
2026-01-14	14.9500	15.5400	14.9500	15.2700	+12.279%	112	1,014	-91.487%
2026-01-13	13.7000	13.8500	13.6000	13.6000	+13.333%	16	966	-90.441%
2026-01-12	11.7000	12.0000	11.5500	12.0000	-2.597%	18	962	-89.167%
2026-01-09	13.3100	13.3100	12.3000	12.3200	-3.373%	11	953	-89.448%
2026-01-08	13.5400	13.5400	12.6500	12.7500	-5.275%	12	948	-89.804%
2026-01-07	13.1500	13.5000	13.1500	13.4600	-2.816%	10	944	-90.342%
2026-01-06	13.6100	13.8500	13.6100	13.8500	-15.497%	32	949	-90.614%
2026-01-05	16.9000	16.9000	16.3000	16.3900	-15.078%	5	913	-92.068%
2026-01-02	19.7600	19.7600	19.2500	19.3000	+8.978%	3	913	-93.264%
2025-12-29	17.7200	17.7200	17.7100	17.7100	+6.048%	6	910	-92.660%
2025-12-26	17.0300	17.0300	16.5600	16.7000	-4.133%	15	916	-92.216%
2025-12-23	17.8500	17.8500	17.3700	17.4200	-5.838%	5	930	-92.537%
2025-12-22	19.1000	19.3000	18.1000	18.5000	-7.914%	308	933	-92.973%
2025-12-18	19.7500	20.0900	19.5000	20.0900	-5.370%	9	671	-93.529%
2025-12-17	21.2300	21.2300	21.2300	21.2300	-1.026%	1	666	-93.877%
2025-12-16	21.9000	21.9000	21.4500	21.4500	-1.651%	22	665	-93.939%
2025-12-15	21.9500	21.9500	21.4900	21.8100	+7.438%	115	667	-94.039%
2025-12-12	20.5500	20.8000	20.3000	20.3000	+6.116%	494	554	-93.596%
2025-12-10	18.8500	19.1300	18.8500	19.1300	-5.995%	15	252	-93.204%
2025-12-09	20.2500	20.3500	20.2500	20.3500	-2.725%	108	242	-93.612%
2025-12-08	20.9500	20.9700	20.9200	20.9200	+2.449%	4	135	-93.786%
2025-12-04	20.4900	20.4900	20.4200	20.4200	+7.135%	4	133	-93.634%
2025-12-03	19.0600	19.0600	19.0600	19.0600	+2.198%	1	130	-93.179%
2025-12-01	18.7500	18.7500	18.6500	18.6500	-9.554%	118	129	-93.029%
2025-11-26	20.6200	20.6200	20.6200	20.6200	-18.659%	1	10	-93.695%
2025-11-21	27.6000	27.6000	25.3500	25.3500	0.000%	17	10	-94.872%