Dark

AMZN20260717P240
AMZN Jul 17 2026 240.00 Put (AMZN260717P00240000)
option OPRA

EOD

Jul 2, 2026

4.90-15.517%(-0.90)1,244

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	5.7800	5.9500	3.9000	4.9000	-15.517%	1,244	18,607	0.000%
2026-07-01	7.6000	9.4600	4.6500	5.8000	-25.161%	1,716	18,607	-15.517%
2026-06-30	8.0000	8.5000	6.3200	7.7500	+13.139%	3,983	18,574	-36.774%
2026-06-29	9.8000	9.9000	4.6100	6.8500	-39.912%	2,892	16,586	-28.467%
2026-06-26	15.2700	16.0400	11.3100	11.4000	-26.214%	421	16,373	-57.018%
2026-06-25	11.8000	16.1500	11.8000	15.4500	+46.445%	974	16,662	-68.285%
2026-06-24	9.2500	10.6700	6.5000	10.5500	+1.442%	2,352	16,784	-53.555%
2026-06-23	12.3000	12.3000	9.2600	10.4000	-11.111%	825	16,436	-52.885%
2026-06-22	7.5700	12.0700	6.6000	11.7000	+94.676%	2,401	16,134	-58.120%
2026-06-18	7.5500	9.7000	5.6400	6.0100	-35.791%	2,186	15,011	-18.469%
2026-06-17	5.7500	9.7600	5.5200	9.3600	+71.429%	1,955	15,011	-47.650%
2026-06-16	4.9000	5.6500	4.5600	5.4600	-4.211%	612	14,390	-10.256%
2026-06-15	6.3000	6.5200	5.3200	5.7000	-40.439%	1,149	14,219	-14.035%
2026-06-12	9.4000	12.5900	9.4000	9.5700	+12.324%	568	14,147	-48.798%
2026-06-11	10.2500	11.5500	8.2400	8.5200	-17.681%	1,333	13,992	-42.488%
2026-06-10	8.0500	10.6500	7.9400	10.3500	+33.894%	1,321	14,004	-52.657%
2026-06-09	5.8000	9.4200	5.6500	7.7300	+3.898%	2,737	13,954	-36.611%
2026-06-08	7.4000	8.1500	6.3500	7.4400	-4.000%	2,284	14,421	-34.140%
2026-06-05	4.4500	7.8700	4.3500	7.7500	+60.788%	2,124	14,321	-36.774%
2026-06-04	5.5300	5.7000	4.4400	4.8200	-23.492%	752	14,279	+1.660%
2026-06-03	4.6000	7.0000	4.4000	6.3000	+48.936%	1,086	14,202	-22.222%
2026-06-02	4.9600	5.2500	3.7300	4.2300	+15.890%	2,565	13,714	+15.839%
2026-06-01	2.6200	3.7400	2.5700	3.6500	+63.677%	1,363	12,171	+34.247%
2026-05-29	2.0000	2.3200	2.0000	2.2300	+7.212%	1,095	12,338	+119.731%
2026-05-28	2.3000	2.7900	2.0200	2.0800	-14.050%	762	12,335	+135.577%
2026-05-27	3.0000	3.0000	2.4200	2.4200	-23.899%	953	12,327	+102.479%
2026-05-26	2.8500	3.6500	2.8200	3.1800	+2.913%	915	12,088	+54.088%
2026-05-22	2.9500	3.2500	2.8000	3.0900	+2.318%	475	12,014	+58.576%
2026-05-21	4.0000	4.3100	2.9700	3.0200	-19.467%	974	11,697	+62.252%
2026-05-20	4.5600	4.7000	3.7500	3.7500	-21.053%	686	11,697	+30.667%
2026-05-19	4.2800	5.7700	4.2800	4.7500	+23.377%	747	11,393	+3.158%
2026-05-18	4.2000	4.2000	3.4400	3.8500	-8.333%	174	11,393	+27.273%
2026-05-15	4.7000	5.0400	4.2000	4.2000	+10.526%	1,321	11,393	+16.667%
2026-05-14	3.6500	4.0000	3.6500	3.8000	+5.556%	174	10,725	+28.947%
2026-05-13	4.3500	4.5500	3.5600	3.6000	-14.286%	410	10,549	+36.111%
2026-05-12	4.0700	4.6200	4.0700	4.2000	+9.091%	670	10,549	+16.667%
2026-05-11	3.8100	3.8500	3.3000	3.8500	+18.462%	194	10,549	+27.273%
2026-05-08	3.8000	3.8000	3.2500	3.2500	-10.959%	243	10,524	+50.769%
2026-05-07	3.2800	3.8000	3.2800	3.6500	+8.955%	7,684	10,411	+34.247%
2026-05-06	3.7300	3.7300	3.1000	3.3500	-8.719%	253	3,534	+46.269%
2026-05-05	3.3000	3.8200	3.1000	3.6700	-5.897%	1,211	3,476	+33.515%
2026-05-04	3.9300	4.3300	3.5500	3.9000	-13.333%	329	2,872	+25.641%
2026-05-01	5.7000	5.7000	4.0000	4.5000	-15.888%	550	2,865	+8.889%
2026-04-30	3.9000	7.0000	3.7500	5.3500	-32.278%	635	2,865	-8.411%
2026-04-29	8.3700	8.3700	6.8000	7.9000	-3.659%	361	2,554	-37.975%
2026-04-28	8.8500	9.1000	7.9200	8.2000	+1.235%	161	2,520	-40.244%
2026-04-27	7.6700	8.3000	7.6700	8.1000	+8.000%	475	2,480	-39.506%
2026-04-24	8.6000	8.8800	7.5000	7.5000	-24.319%	235	2,408	-34.667%
2026-04-23	9.3200	10.3300	9.0700	9.9100	+3.229%	181	2,347	-50.555%
2026-04-22	10.8500	10.8500	9.6000	9.6000	-16.449%	315	2,280	-48.958%
2026-04-21	9.7100	11.7000	9.7100	11.4900	-1.879%	132	2,174	-57.354%
2026-04-20	11.4500	12.6000	11.4500	11.7100	+5.495%	404	2,174	-58.155%
2026-04-17	10.2000	11.2500	9.5500	11.1000	-5.932%	377	1,993	-55.856%
2026-04-16	12.1900	13.3500	11.7200	11.8000	-1.255%	771	1,828	-58.475%
2026-04-15	12.6000	12.6900	11.9500	11.9500	-2.608%	492	1,630	-58.996%
2026-04-14	14.0000	14.0000	11.2000	12.2700	-24.585%	780	1,407	-60.065%
2026-04-13	17.4500	17.4500	16.0500	16.2700	-1.988%	186	1,418	-69.883%
2026-04-10	17.5400	17.6000	15.9000	16.6000	-13.766%	614	1,326	-70.482%
2026-04-09	22.1500	22.1500	19.1500	19.2500	-22.065%	231	1,116	-74.545%
2026-04-08	23.6000	26.0000	23.6000	24.7000	-24.810%	22	1,213	-80.162%
2026-04-01	33.2000	33.2000	32.8000	32.8500	-11.456%	11	1,204	-85.084%
2026-03-31	37.1000	37.1000	37.1000	37.1000	-6.784%	30	1,208	-86.792%
2026-03-30	39.8000	39.8000	39.8000	39.8000	-7.764%	3	1,208	-87.688%
2026-03-27	40.6700	43.1500	40.6700	43.1500	+20.801%	5	1,208	-88.644%
2026-03-26	34.8500	35.7200	34.8500	35.7200	+9.403%	2	1,205	-86.282%
2026-03-25	32.6500	32.6500	32.6500	32.6500	+0.616%	2	1,205	-84.992%
2026-03-23	32.4500	32.4500	32.4500	32.4500	+2.625%	1	1,206	-84.900%
2026-03-18	31.6200	31.6200	31.6200	31.6200	-5.499%	10	1,206	-84.503%
2026-03-16	37.1700	37.1700	33.4500	33.4600	-8.228%	11	1,206	-85.356%
2026-03-13	36.4600	36.4600	36.4600	36.4600	+1.278%	22	1,206	-86.561%
2026-03-12	36.0000	36.0000	35.9900	36.0000	+12.219%	1,000	1,206	-86.389%
2026-03-10	32.0500	32.0800	32.0500	32.0800	-10.591%	11	1,793	-84.726%
2026-03-09	36.1500	36.1500	35.8800	35.8800	+6.786%	2	1,793	-86.343%
2026-03-06	33.6000	33.6000	33.6000	33.6000	+11.295%	2	1,793	-85.417%
2026-03-05	28.8000	30.1900	28.8000	30.1900	-17.626%	3	1,793	-83.769%
2026-02-27	36.6500	36.6500	36.6500	36.6500	-9.951%	1	1,792	-86.630%
2026-02-24	40.7000	40.7000	40.7000	40.7000	+0.123%	27	1,791	-87.961%
2026-02-23	38.9100	40.6500	38.9100	40.6500	+11.187%	4	1,818	-87.946%
2026-02-20	36.6300	36.6300	36.5600	36.5600	-7.909%	12	1,819	-86.597%
2026-02-19	40.1000	40.1000	39.7000	39.7000	+2.717%	22	1,827	-87.657%
2026-02-18	38.6500	38.6500	38.6500	38.6500	-14.245%	4	1,812	-87.322%
2026-02-13	44.6800	45.0700	44.6800	45.0700	-0.683%	50	1,796	-89.128%
2026-02-12	41.4100	45.3800	41.4100	45.3800	+15.559%	11	1,796	-89.202%
2026-02-11	39.3500	39.3500	39.2700	39.2700	+5.000%	3	1,791	-87.522%
2026-02-10	34.8500	37.4000	34.8500	37.4000	+1.907%	71	1,790	-86.898%
2026-02-09	37.0800	38.7400	36.2600	36.7000	-4.278%	29	1,720	-86.649%
2026-02-06	42.2100	42.2100	38.1200	38.3400	+25.705%	1,038	1,719	-87.220%
2026-02-05	30.7500	31.1500	29.2000	30.5000	+24.490%	37	929	-83.934%
2026-02-04	22.4000	24.7700	22.4000	24.5000	+12.644%	21	915	-80.000%
2026-02-03	21.6000	22.8000	21.5500	21.7500	+12.403%	187	900	-77.471%
2026-02-02	19.5700	19.5700	18.3500	19.3500	-6.295%	32	769	-74.677%
2026-01-30	20.5600	20.9000	19.5500	20.6500	-1.196%	35	781	-76.271%
2026-01-29	21.2500	22.1000	20.7500	20.9000	+8.010%	134	770	-76.555%
2026-01-28	18.3300	20.0000	18.1500	19.3500	+2.057%	90	707	-74.677%
2026-01-27	21.2500	21.2500	18.9600	18.9600	-9.499%	20	684	-74.156%
2026-01-26	20.1300	20.9500	20.1300	20.9500	+1.699%	400	680	-76.611%
2026-01-23	22.2500	22.2500	20.2000	20.6000	-8.036%	89	422	-76.214%
2026-01-22	23.0000	23.0000	22.2500	22.4000	-12.329%	104	340	-78.125%
2026-01-21	25.6500	25.7000	25.5500	25.5500	+2.405%	5	274	-80.822%
2026-01-20	24.0000	24.9500	22.8500	24.9500	+18.696%	28	269	-80.361%
2026-01-16	21.8200	21.8200	21.0000	21.0200	-2.142%	4	248	-76.689%
2026-01-15	21.8200	21.8200	20.9000	21.4800	-3.025%	18	248	-77.188%
2026-01-14	21.4000	22.3000	21.3000	22.1500	+11.587%	66	230	-77.878%
2026-01-13	18.0700	20.2000	17.8500	19.8500	+12.147%	87	179	-75.315%
2026-01-12	17.4000	17.7000	17.4000	17.7000	+0.568%	6	139	-72.316%
2026-01-09	19.5000	19.5000	17.6000	17.6000	-5.376%	61	136	-72.159%
2026-01-08	19.1000	19.1000	18.6000	18.6000	-6.533%	9	97	-73.656%
2026-01-07	19.2700	20.0000	19.2000	19.9000	+0.862%	6	96	-75.377%
2026-01-06	20.4000	20.4000	19.5000	19.7300	-17.101%	5	93	-75.165%
2026-01-05	23.8300	23.8300	23.5000	23.8000	+1.927%	15	77	-79.412%
2026-01-02	23.3500	23.3500	23.3500	23.3500	-4.499%	25	77	-79.015%
2025-12-31	24.4000	24.6500	24.2000	24.4500	+0.411%	23	44	-79.959%
2025-12-30	24.3000	24.3500	24.3000	24.3500	+1.247%	2	44	-79.877%
2025-12-24	24.0500	24.0500	24.0500	24.0500	-4.183%	10	34	-79.626%
2025-12-23	25.1000	25.1000	25.1000	25.1000	-5.639%	6	34	-80.478%
2025-12-22	26.6000	26.6000	26.6000	26.6000	-6.993%	7	34	-81.579%
2025-12-09	28.6000	28.6000	28.6000	28.6000	-0.694%	1	34	-82.867%
2025-12-08	28.8000	28.8000	28.8000	28.8000	+5.688%	30	33	-82.986%
2025-11-26	27.2300	27.2500	27.2300	27.2500	-9.227%	2	3	-82.018%
2025-11-24	30.0200	30.0200	30.0200	30.0200	0.000%	3	3	-83.678%