Dark

AMZN20260717P245
AMZN Jul 17 2026 245.00 Put (AMZN260717P00245000)
option OPRA

EOD

Jul 2, 2026

7.50-1.961%(-0.15)1,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	8.3000	8.3000	5.8500	7.5000	-1.961%	1,020	9,684	0.000%
2026-07-01	9.9800	12.7700	6.8400	7.6500	-26.442%	377	9,684	-1.961%
2026-06-30	11.2200	11.2200	9.1500	10.4000	+6.886%	157	9,723	-27.885%
2026-06-29	13.3100	13.3100	6.7500	9.7300	-35.606%	1,021	9,763	-22.919%
2026-06-26	18.8400	19.9600	14.9500	15.1100	-23.956%	367	9,597	-50.364%
2026-06-25	15.8300	20.5000	15.8300	19.8700	+42.030%	1,149	9,545	-62.255%
2026-06-24	14.5000	14.5000	8.9500	13.9900	+6.550%	418	9,722	-46.390%
2026-06-23	14.6400	16.0000	12.4500	13.1300	-9.511%	373	9,521	-42.879%
2026-06-22	10.5000	15.6000	9.5800	14.5100	+69.708%	447	9,616	-48.312%
2026-06-18	10.7500	12.7400	7.8500	8.5500	-30.993%	618	9,490	-12.281%
2026-06-17	7.9500	12.7100	7.9500	12.3900	+63.889%	687	9,490	-39.467%
2026-06-16	6.9500	7.9000	6.4000	7.5600	-2.073%	896	9,414	-0.794%
2026-06-15	8.4000	8.4200	7.2500	7.7200	-37.388%	1,251	8,995	-2.850%
2026-06-12	11.2700	15.8800	11.2700	12.3300	+11.584%	426	8,715	-39.173%
2026-06-11	13.6200	14.5400	10.7900	11.0500	-15.842%	200	8,751	-32.127%
2026-06-10	10.1900	13.3900	10.1900	13.1300	+30.647%	1,246	8,736	-42.879%
2026-06-09	8.5300	11.9300	7.4000	10.0500	+3.822%	3,448	8,716	-25.373%
2026-06-08	9.4500	10.4000	8.4200	9.6800	-1.224%	1,639	6,698	-22.521%
2026-06-05	5.9000	9.9400	5.7800	9.8000	+50.769%	895	6,859	-23.469%
2026-06-04	7.1700	7.5400	5.9000	6.5000	-20.732%	761	6,741	+15.385%
2026-06-03	6.2500	9.1000	5.8000	8.2000	+46.429%	2,137	6,937	-8.537%
2026-06-02	5.8500	6.7900	5.0000	5.6000	+17.155%	651	7,435	+33.929%
2026-06-01	3.6500	5.0000	3.4800	4.7800	+60.943%	2,145	7,368	+56.904%
2026-05-29	2.9900	3.0500	2.6300	2.9700	+12.075%	1,099	7,895	+152.525%
2026-05-28	3.0600	3.6500	2.6500	2.6500	-15.873%	414	7,749	+183.019%
2026-05-27	3.7500	4.0000	3.1500	3.1500	-25.882%	486	7,665	+138.095%
2026-05-26	3.7300	4.8100	3.6500	4.2500	+2.410%	565	7,455	+76.471%
2026-05-22	3.8700	4.1500	3.6500	4.1500	+6.410%	630	6,909	+80.723%
2026-05-21	5.0500	5.5000	3.7000	3.9000	-20.408%	1,482	6,592	+92.308%
2026-05-20	5.8900	5.8900	4.7900	4.9000	-19.672%	661	6,592	+53.061%
2026-05-19	5.4500	7.1500	5.3500	6.1000	+24.236%	470	6,079	+22.951%
2026-05-18	5.2500	5.5500	4.3400	4.9100	-7.358%	486	6,079	+52.749%
2026-05-15	6.2500	6.2500	5.3000	5.3000	+12.766%	1,543	6,079	+41.509%
2026-05-14	4.8000	5.0100	4.5700	4.7000	+2.620%	122	4,978	+59.574%
2026-05-13	5.4500	5.5000	4.5800	4.5800	-12.762%	505	5,008	+63.755%
2026-05-12	5.0800	5.8100	5.0800	5.2500	+14.880%	320	5,008	+42.857%
2026-05-11	4.6500	4.6900	4.0600	4.5700	+8.810%	333	5,008	+64.114%
2026-05-08	4.5200	4.5200	4.2000	4.2000	-7.692%	225	4,991	+78.571%
2026-05-07	4.1500	4.6500	4.0200	4.5500	+7.059%	2,619	4,781	+64.835%
2026-05-06	4.2500	4.4300	3.8500	4.2500	-5.134%	475	3,286	+76.471%
2026-05-05	3.8400	4.6500	3.7000	4.4800	-10.400%	288	3,080	+67.411%
2026-05-04	4.8000	5.3200	4.4000	5.0000	-9.091%	540	3,104	+50.000%
2026-05-01	5.9000	5.9000	4.9900	5.5000	-14.729%	207	2,714	+36.364%
2026-04-30	4.7000	8.5100	4.7000	6.4500	-32.105%	345	2,714	+16.279%
2026-04-29	10.0500	10.0500	8.1900	9.5000	-3.061%	467	2,596	-21.053%
2026-04-28	10.7800	10.7800	9.3100	9.8000	+1.344%	104	2,478	-23.469%
2026-04-27	9.1800	9.8300	9.0500	9.6700	+8.045%	143	2,450	-22.441%
2026-04-24	10.4500	10.6500	8.9500	8.9500	-23.830%	193	2,472	-16.201%
2026-04-23	11.7000	12.4500	10.8500	11.7500	+0.427%	96	2,437	-36.170%
2026-04-22	12.5000	12.5000	11.6500	11.7000	-14.599%	164	2,434	-35.897%
2026-04-21	11.4700	13.7000	11.4700	13.7000	-0.508%	171	2,409	-45.255%
2026-04-20	13.8500	14.9500	13.7700	13.7700	+3.925%	327	2,409	-45.534%
2026-04-17	12.4000	13.2500	11.4000	13.2500	-3.986%	751	2,306	-43.396%
2026-04-16	15.5500	15.5500	13.7000	13.8000	-3.158%	255	2,209	-45.652%
2026-04-15	14.4500	14.8500	14.0500	14.2500	-0.350%	256	2,129	-47.368%
2026-04-14	16.1700	16.1700	13.2000	14.3000	-24.419%	349	2,026	-47.552%
2026-04-13	18.9200	18.9200	18.9200	18.9200	-0.682%	1	1,907	-60.359%
2026-04-10	19.6500	19.7200	18.6000	19.0500	-15.333%	39	1,906	-60.630%
2026-04-09	24.9500	24.9500	22.5000	22.5000	-20.775%	31	1,891	-66.667%
2026-04-08	27.8800	28.4300	27.8800	28.4000	-29.963%	18	1,890	-73.592%
2026-04-02	40.5500	40.5500	40.5500	40.5500	+10.641%	26	1,893	-81.504%
2026-04-01	38.1200	38.1200	36.6500	36.6500	-20.326%	13	1,893	-79.536%
2026-03-27	46.0000	46.0000	46.0000	46.0000	+18.863%	10	1,898	-83.696%
2026-03-26	37.1500	38.7000	37.1500	38.7000	+5.593%	5	1,908	-80.620%
2026-03-25	37.0200	37.0200	36.6500	36.6500	+5.377%	5	1,908	-79.536%
2026-03-10	34.8000	34.8000	34.7800	34.7800	-3.790%	20	1,904	-78.436%
2026-03-06	36.1000	36.1500	36.1000	36.1500	+3.582%	10	1,917	-79.253%
2026-03-04	34.9000	34.9000	34.9000	34.9000	-16.905%	3	1,912	-78.510%
2026-03-02	42.0000	42.0000	42.0000	42.0000	+4.948%	20	1,912	-82.143%
2026-02-24	40.0200	40.0200	40.0200	40.0200	-10.370%	5	1,912	-81.259%
2026-02-23	44.6500	44.6500	44.6500	44.6500	+2.644%	1	1,912	-83.203%
2026-02-19	44.2000	44.2000	43.5000	43.5000	-8.286%	21	1,911	-82.759%
2026-02-13	48.5200	48.6800	47.4300	47.4300	-3.046%	18	1,906	-84.187%
2026-02-12	48.6300	48.9200	48.6300	48.9200	+12.460%	6	1,906	-84.669%
2026-02-11	43.6000	43.6000	42.7500	43.5000	+9.848%	7	1,906	-82.759%
2026-02-10	39.6000	39.6000	39.6000	39.6000	-8.397%	12	1,905	-81.061%
2026-02-09	43.2300	43.2300	43.2300	43.2300	+3.322%	2	1,905	-82.651%
2026-02-06	42.7000	42.7000	41.8400	41.8400	+23.422%	32	1,903	-82.075%
2026-02-05	32.6000	34.4500	32.3500	33.9000	+21.767%	59	1,912	-77.876%
2026-02-04	24.6000	27.8400	24.6000	27.8400	+15.041%	10	1,941	-73.060%
2026-02-03	24.1000	25.4500	23.6500	24.2000	+11.264%	1,354	1,935	-69.008%
2026-02-02	22.9000	22.9000	20.9400	21.7500	-6.852%	15	793	-65.517%
2026-01-30	22.0000	24.0000	21.9500	23.3500	-0.426%	104	782	-67.880%
2026-01-29	23.3500	24.0000	23.3500	23.4500	+8.464%	9	703	-68.017%
2026-01-28	20.4500	21.9000	20.4500	21.6200	+1.502%	6	698	-65.310%
2026-01-27	23.3800	23.3800	21.3000	21.3000	-9.168%	65	695	-64.789%
2026-01-26	23.0000	23.4500	23.0000	23.4500	+1.559%	125	647	-68.017%
2026-01-23	23.5100	23.5100	22.9400	23.0900	-8.008%	54	537	-67.518%
2026-01-22	25.2500	25.3500	24.8000	25.1000	-8.394%	104	484	-70.120%
2026-01-21	28.5500	29.1000	27.1000	27.4000	-2.317%	39	410	-72.628%
2026-01-20	26.0000	28.2500	25.6500	28.0500	+16.632%	46	394	-73.262%
2026-01-16	24.6000	24.7000	23.6000	24.0500	-2.037%	32	371	-68.815%
2026-01-15	23.6500	24.5500	22.9000	24.5500	+0.204%	97	371	-69.450%
2026-01-14	23.0000	24.5000	23.0000	24.5000	+10.860%	33	287	-69.388%
2026-01-13	20.7500	22.6000	20.2400	22.1000	+9.677%	106	264	-66.063%
2026-01-12	20.0000	20.1500	19.2900	20.1500	-1.225%	113	181	-62.779%
2026-01-09	21.4300	21.5500	20.3900	20.4000	-2.625%	11	86	-63.235%
2026-01-08	21.1500	21.1500	20.7500	20.9500	-3.678%	6	79	-64.200%
2026-01-07	21.5000	21.7800	21.5000	21.7500	-5.435%	18	76	-65.517%
2026-01-06	23.9600	23.9600	22.1300	23.0000	-10.853%	76	83	-67.391%
2026-01-02	25.8000	25.8000	25.8000	25.8000	-5.217%	1	23	-70.930%
2025-12-29	27.2200	27.2200	27.2200	27.2200	+0.258%	1	23	-72.447%
2025-12-26	27.1000	27.1500	27.1000	27.1500	-7.338%	2	23	-72.376%
2025-12-22	29.8000	29.8000	29.3000	29.3000	-12.511%	20	22	-74.403%
2025-12-16	33.4900	33.4900	33.4900	33.4900	+11.633%	1	2	-77.605%
2025-11-26	29.9800	30.0000	29.9800	30.0000	0.000%	2	0	-75.000%