Dark

AMZN20260717P235
AMZN Jul 17 2026 235.00 Put (AMZN260717P00235000)
option OPRA

EOD

Jul 2, 2026

3.30-17.500%(-0.70)802

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.8800	4.0000	2.5000	3.3000	-17.500%	802	10,091	0.000%
2026-07-01	5.3000	6.7200	3.1000	4.0000	-22.929%	1,470	10,091	-17.500%
2026-06-30	5.6500	5.6500	4.3700	5.1900	+9.958%	803	9,837	-36.416%
2026-06-29	6.1000	6.1000	3.1400	4.7200	-46.057%	910	10,116	-30.085%
2026-06-26	11.9500	12.1500	8.2500	8.7500	-29.264%	469	10,152	-62.286%
2026-06-25	8.9000	12.5000	8.9000	12.3700	+59.613%	688	10,128	-73.323%
2026-06-24	7.8500	8.1500	4.5100	7.7500	+0.649%	745	10,226	-57.419%
2026-06-23	9.1000	9.1100	6.7500	7.7000	-10.465%	1,374	10,179	-57.143%
2026-06-22	5.5000	9.1600	5.0000	8.6000	+109.756%	1,432	9,817	-61.628%
2026-06-18	5.5500	7.1100	3.9400	4.1000	-40.407%	1,078	9,483	-19.512%
2026-06-17	4.1400	7.2500	3.9200	6.8800	+75.510%	1,711	9,483	-52.035%
2026-06-16	3.5500	3.9600	3.1800	3.9200	-0.759%	926	9,083	-15.816%
2026-06-15	4.6900	4.7100	3.7500	3.9500	-45.442%	1,177	8,917	-16.456%
2026-06-12	6.3000	9.8000	6.3000	7.2400	+11.385%	1,401	9,047	-54.420%
2026-06-11	7.9500	9.0000	6.2300	6.5000	-17.722%	933	8,657	-49.231%
2026-06-10	6.0000	8.1500	5.9300	7.9000	+35.972%	1,677	8,767	-58.228%
2026-06-09	4.8500	7.3300	4.2000	5.8100	+4.685%	3,809	8,925	-43.201%
2026-06-08	5.4600	6.0800	4.8500	5.5500	-7.500%	2,214	8,976	-40.541%
2026-06-05	3.5200	6.0000	3.2300	6.0000	+69.014%	1,441	9,251	-45.000%
2026-06-04	4.2000	4.3000	3.3000	3.5500	-23.656%	803	9,190	-7.042%
2026-06-03	3.5000	5.3000	3.2800	4.6500	+45.313%	1,409	8,804	-29.032%
2026-06-02	3.2900	3.9500	2.8500	3.2000	+20.301%	931	8,707	+3.125%
2026-06-01	2.0400	2.8000	1.8900	2.6600	+57.396%	26,575	8,315	+24.060%
2026-05-29	1.7000	1.7300	1.5500	1.6900	+7.643%	396	7,015	+95.266%
2026-05-28	1.7700	2.0900	1.5700	1.5700	-14.674%	985	6,951	+110.191%
2026-05-27	2.2900	2.3000	1.8400	1.8400	-25.203%	515	7,234	+79.348%
2026-05-26	2.1500	2.7700	2.1500	2.4600	-1.992%	764	7,230	+34.146%
2026-05-22	2.2700	2.5100	2.1900	2.5100	+7.725%	228	6,880	+31.474%
2026-05-21	3.0500	3.3000	2.3300	2.3300	-22.333%	538	6,618	+41.631%
2026-05-20	3.7500	3.7500	2.9200	3.0000	-20.000%	1,072	6,618	+10.000%
2026-05-19	3.4500	4.5000	3.4500	3.7500	+24.172%	857	6,711	-12.000%
2026-05-18	3.4000	3.4000	2.6900	3.0200	-9.309%	877	6,711	+9.272%
2026-05-15	3.6500	4.0000	3.3100	3.3300	+10.631%	774	6,711	-0.901%
2026-05-14	2.9400	3.1600	2.8600	3.0100	+4.514%	123	6,302	+9.635%
2026-05-13	3.4000	3.5500	2.8300	2.8800	-14.030%	152	6,155	+14.583%
2026-05-12	3.2000	3.6500	3.1400	3.3500	+13.559%	224	6,155	-1.493%
2026-05-11	2.9400	3.0300	2.6300	2.9500	+7.273%	293	6,155	+11.864%
2026-05-08	2.9500	3.0200	2.7500	2.7500	-8.027%	2,160	6,160	+20.000%
2026-05-07	2.7500	3.0800	2.7500	2.9900	+7.168%	393	4,109	+10.368%
2026-05-06	2.9400	2.9700	2.5600	2.7900	-6.376%	278	4,209	+18.280%
2026-05-05	2.6000	3.1100	2.5200	2.9800	-8.308%	1,595	4,196	+10.738%
2026-05-04	3.2500	3.5400	2.9000	3.2500	-11.444%	297	3,298	+1.538%
2026-05-01	4.3500	4.4000	3.3200	3.6700	-15.632%	159	3,236	-10.082%
2026-04-30	3.2000	5.7500	3.2000	4.3500	-34.586%	2,579	3,236	-24.138%
2026-04-29	7.0100	7.0100	5.6000	6.6500	-1.481%	467	2,971	-50.376%
2026-04-28	7.3500	7.5900	6.6000	6.7500	0.000%	197	2,894	-51.111%
2026-04-27	6.5000	6.9000	6.5000	6.7500	+7.143%	88	2,812	-51.111%
2026-04-24	7.1000	7.6100	6.2100	6.3000	-25.000%	845	2,794	-47.619%
2026-04-23	8.2400	8.7500	7.6900	8.4000	+2.439%	67	2,322	-60.714%
2026-04-22	9.1000	9.1000	8.1500	8.2000	-15.464%	472	2,296	-59.756%
2026-04-21	8.9000	9.7000	8.7500	9.7000	-1.020%	268	2,020	-65.979%
2026-04-20	9.5200	10.6000	9.5200	9.8000	+5.376%	114	1,942	-66.327%
2026-04-17	8.4500	9.3500	8.0500	9.3000	-4.615%	439	1,869	-64.516%
2026-04-16	10.9000	11.2500	9.7500	9.7500	-5.340%	369	1,589	-66.154%
2026-04-15	10.3000	10.7500	10.0500	10.3000	0.000%	275	1,498	-67.961%
2026-04-14	11.6000	11.6000	9.4400	10.3000	-23.134%	379	1,331	-67.961%
2026-04-13	14.6500	14.6500	13.4000	13.4000	-8.219%	115	1,339	-75.373%
2026-04-10	14.8000	15.1000	13.7800	14.6000	-13.864%	414	1,295	-77.397%
2026-04-09	20.7400	20.7400	16.6400	16.9500	-20.979%	47	1,204	-80.531%
2026-04-08	21.3500	22.4000	21.3000	21.4500	-27.534%	60	1,215	-84.615%
2026-04-01	31.4300	31.4300	29.5500	29.6000	-17.549%	21	1,225	-88.851%
2026-03-30	35.9000	35.9000	35.9000	35.9000	-6.874%	1	1,230	-90.808%
2026-03-27	37.1600	38.5500	36.5500	38.5500	+30.900%	27	1,230	-91.440%
2026-03-26	29.4500	29.4500	29.4500	29.4500	-0.169%	1	1,230	-88.795%
2026-03-25	29.6400	29.6400	28.5000	29.5000	+2.609%	7	1,230	-88.814%
2026-03-23	28.7500	28.7500	28.7500	28.7500	-5.830%	2	1,230	-88.522%
2026-03-18	29.5000	30.5300	29.3900	30.5300	+8.919%	17	1,230	-89.191%
2026-03-17	28.1000	28.1500	28.0300	28.0300	-5.782%	14	1,230	-88.227%
2026-03-16	29.7000	29.7500	29.7000	29.7500	-10.202%	11	1,225	-88.908%
2026-03-13	31.8000	33.2200	31.8000	33.1300	+12.039%	13	1,220	-90.039%
2026-03-11	28.1100	30.2500	28.0900	29.5700	-8.196%	36	1,220	-88.840%
2026-03-09	31.9700	34.4500	31.9700	32.2100	+6.833%	36	1,228	-89.755%
2026-03-06	29.5000	30.1500	29.5000	30.1500	+10.440%	17	1,234	-89.055%
2026-03-05	27.0000	27.8500	26.2900	27.3000	-2.500%	29	1,249	-87.912%
2026-03-04	28.8500	28.8500	27.5000	28.0000	-24.057%	7	1,237	-88.214%
2026-03-03	36.8700	36.8700	36.8700	36.8700	+15.291%	2	1,242	-91.050%
2026-02-25	32.3500	32.7600	31.9800	31.9800	-13.216%	32	1,259	-89.681%
2026-02-23	35.1200	36.8500	35.1200	36.8500	+9.510%	3	1,259	-91.045%
2026-02-20	32.8700	33.6500	32.8700	33.6500	-6.657%	240	1,260	-90.193%
2026-02-19	36.0500	36.0500	36.0500	36.0500	+4.949%	6	1,212	-90.846%
2026-02-18	37.7400	37.7400	34.3500	34.3500	-13.541%	16	1,214	-90.393%
2026-02-13	40.2700	40.6500	39.7300	39.7300	0.000%	29	1,194	-91.694%
2026-02-12	37.4400	40.3800	37.4400	39.7300	+11.445%	11	1,194	-91.694%
2026-02-11	35.7500	36.9500	35.2000	35.6500	+5.975%	31	1,187	-90.743%
2026-02-10	32.7300	33.6700	31.9000	33.6400	+6.388%	132	1,164	-90.190%
2026-02-09	32.0500	32.0500	31.6200	31.6200	-7.082%	2	1,135	-89.564%
2026-02-06	35.6500	35.6500	34.0300	34.0300	+23.745%	7	1,135	-90.303%
2026-02-05	27.7500	28.2500	26.3000	27.5000	+23.318%	91	1,133	-88.000%
2026-02-04	20.0500	22.6000	20.0500	22.3000	+15.844%	103	1,181	-85.202%
2026-02-03	19.7000	20.0500	19.1500	19.2500	+12.573%	92	1,135	-82.857%
2026-02-02	18.0000	18.0000	16.2000	17.1000	-7.317%	72	1,070	-80.702%
2026-01-30	17.7000	19.3500	17.4500	18.4500	+4.178%	136	1,023	-82.114%
2026-01-29	18.5900	19.4300	17.7100	17.7100	+3.265%	59	962	-81.366%
2026-01-28	16.1700	17.2300	16.1700	17.1500	+1.841%	49	930	-80.758%
2026-01-27	18.2500	18.6000	16.8400	16.8400	-8.478%	97	913	-80.404%
2026-01-26	18.5800	18.6000	18.1000	18.4000	0.000%	150	835	-82.065%
2026-01-23	19.4000	19.4000	17.9000	18.4000	-9.181%	20	755	-82.065%
2026-01-22	20.7600	20.7600	19.8000	20.2600	-7.489%	102	747	-83.712%
2026-01-21	21.6500	23.7000	21.6500	21.9000	-3.311%	25	683	-84.932%
2026-01-20	21.1500	22.9500	20.4000	22.6500	+22.432%	402	685	-85.430%
2026-01-16	19.0500	19.6500	18.4000	18.5000	-4.244%	74	391	-82.162%
2026-01-15	18.9500	19.3700	18.0000	19.3200	-1.429%	26	391	-82.919%
2026-01-14	18.5100	19.7700	18.4500	19.6000	+11.364%	45	379	-83.163%
2026-01-13	16.9500	17.9000	16.9500	17.6000	+11.746%	77	338	-81.250%
2026-01-12	15.7500	15.7500	15.7500	15.7500	+0.962%	1	324	-79.048%
2026-01-09	16.7500	16.7500	15.6000	15.6000	-5.455%	2	324	-78.846%
2026-01-08	17.5500	17.5500	16.3000	16.5000	-4.070%	111	324	-80.000%
2026-01-07	17.5000	17.6500	16.7500	17.2000	-2.328%	71	230	-80.814%
2026-01-06	20.0500	20.0500	17.3000	17.6100	-17.129%	11	211	-81.261%
2026-01-05	23.0000	23.0000	21.1500	21.2500	-15.741%	5	212	-84.471%
2026-01-02	20.2700	25.2300	20.2700	25.2200	+14.118%	5	212	-86.915%
2025-12-31	21.8500	22.1000	21.8500	22.1000	+1.890%	17	208	-85.068%
2025-12-30	21.6200	21.6900	21.6200	21.6900	-0.505%	2	208	-84.786%
2025-12-29	21.5300	21.8000	21.5300	21.8000	-2.022%	27	208	-84.862%
2025-12-23	22.2500	22.2500	22.2500	22.2500	-5.117%	10	195	-85.169%
2025-12-22	24.0800	24.3500	23.4500	23.4500	-2.292%	21	195	-85.928%
2025-12-19	24.1400	24.1400	24.0000	24.0000	-1.031%	9	190	-86.250%
2025-12-18	24.2500	24.2500	24.2500	24.2500	-13.424%	20	191	-86.392%
2025-12-17	28.0100	28.0100	28.0100	28.0100	+9.414%	5	191	-88.218%
2025-12-12	26.0000	26.0000	25.6000	25.6000	+5.047%	18	186	-87.109%
2025-12-11	24.3000	24.4700	24.2700	24.3700	-4.730%	150	183	-86.459%
2025-12-04	25.5800	25.5800	25.5800	25.5800	+13.689%	1	37	-87.099%
2025-12-02	22.5400	22.5400	22.5000	22.5000	-3.887%	21	37	-85.333%
2025-12-01	23.1000	23.5200	23.1000	23.4100	-5.107%	3	17	-85.903%
2025-11-28	24.6700	24.6700	24.6700	24.6700	-3.217%	1	15	-86.623%
2025-11-26	25.4900	25.4900	25.4900	25.4900	-1.202%	10	15	-87.054%
2025-11-25	25.8000	25.8000	25.8000	25.8000	-8.834%	15	15	-87.209%
2025-11-24	27.8500	28.3000	27.8200	28.3000	0.000%	3	1	-88.339%