Dark

AMZN20260717P270
AMZN Jul 17 2026 270.00 Put (AMZN260717P00270000)
option OPRA

EOD

Jul 1, 2026

26.34-12.839%(-3.88)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	31.7500	31.7500	26.3300	26.3400	-12.839%	13	1,115	0.000%
2026-06-30	31.9500	31.9500	30.2200	30.2200	+4.567%	2	1,121	-12.839%
2026-06-29	33.3600	33.3600	28.2300	28.9000	-30.512%	368	1,121	-8.858%
2026-06-26	41.5500	42.3400	37.8900	41.5900	-2.371%	128	802	-36.667%
2026-06-25	38.5800	42.9800	38.5800	42.6000	+25.701%	48	706	-38.169%
2026-06-24	33.0000	33.8900	28.5500	33.8900	-4.428%	700	3,799	-22.278%
2026-06-23	38.1700	38.1700	33.9900	35.4600	-4.162%	815	3,220	-25.719%
2026-06-22	30.2200	37.0000	30.2200	37.0000	+34.253%	209	2,518	-28.811%
2026-06-18	30.6700	33.7500	26.4500	27.5600	-9.639%	44	2,470	-4.427%
2026-06-17	27.7000	31.7700	27.7000	30.5000	+22.687%	10	2,470	-13.639%
2026-06-16	24.0400	24.8600	22.8500	24.8600	-1.035%	308	2,470	+5.953%
2026-06-15	24.1300	25.4300	24.1300	25.1200	-21.842%	348	2,171	+4.857%
2026-06-12	34.9300	34.9300	32.1400	32.1400	0.000%	36	2,043	-18.046%
2026-06-11	34.7700	34.7700	31.6500	32.1400	-2.488%	84	2,053	-18.046%
2026-06-10	29.8000	32.9600	29.8000	32.9600	+17.756%	188	2,052	-20.085%
2026-06-09	24.8000	29.9600	23.2000	27.9900	+2.228%	128	1,983	-5.895%
2026-06-08	25.2800	27.6300	25.1000	27.3800	+6.995%	74	1,985	-3.798%
2026-06-05	19.3600	25.9000	19.3600	25.5900	+24.103%	139	1,977	+2.931%
2026-06-04	21.3200	21.3200	19.9000	20.6200	-15.492%	33	1,994	+27.740%
2026-06-03	19.7300	25.0500	19.0100	24.4000	+35.556%	99	1,991	+7.951%
2026-06-02	18.6000	20.3700	16.4700	18.0000	+18.577%	131	2,003	+46.333%
2026-06-01	13.2000	16.3700	13.2000	15.1800	+37.875%	183	1,976	+73.518%
2026-05-29	10.7600	11.2000	9.6000	11.0100	+13.505%	781	1,944	+139.237%
2026-05-28	11.1500	12.6000	9.7000	9.7000	-13.004%	489	1,558	+171.546%
2026-05-27	13.2700	13.2700	10.9000	11.1500	-19.203%	351	1,479	+136.233%
2026-05-26	12.4800	15.0600	12.4800	13.8000	+5.103%	120	1,371	+90.870%
2026-05-22	12.0300	13.2000	12.0300	13.1300	+3.386%	258	1,316	+100.609%
2026-05-21	15.0000	15.6000	12.0500	12.7000	-11.498%	290	1,442	+107.402%
2026-05-20	16.2500	16.6300	14.3000	14.3500	-18.697%	191	1,442	+83.554%
2026-05-19	16.7100	19.8000	16.6000	17.6500	+18.060%	60	1,475	+49.235%
2026-05-18	13.9000	15.4300	13.1000	14.9500	-3.859%	144	1,475	+76.187%
2026-05-15	17.0000	17.0000	15.3800	15.5500	+11.071%	128	1,475	+69.389%
2026-05-14	13.1600	14.1000	13.0000	14.0000	+9.804%	246	1,467	+88.143%
2026-05-13	15.5000	15.5000	12.7500	12.7500	-13.559%	272	1,244	+106.588%
2026-05-12	14.5000	15.7000	14.2000	14.7500	+11.405%	199	1,244	+78.576%
2026-05-11	12.1500	13.2800	11.5900	13.2400	+15.633%	228	1,244	+98.943%
2026-05-08	12.4700	12.8700	11.4500	11.4500	-7.884%	354	1,102	+130.044%
2026-05-07	11.5300	12.4500	11.5300	12.4300	+10.000%	290	841	+111.907%
2026-05-06	11.7500	12.0500	10.2500	11.3000	-5.597%	163	831	+133.097%
2026-05-05	10.9100	12.0000	10.5000	11.9700	-8.904%	248	804	+120.050%
2026-05-04	12.9000	13.8000	11.6000	13.1400	-8.432%	177	746	+100.457%
2026-05-01	14.2900	14.4900	12.8100	14.3500	-13.188%	490	432	+83.554%
2026-04-30	14.2000	19.6500	14.2000	16.5300	-15.878%	92	432	+59.347%
2026-04-29	20.0000	20.0700	18.7000	19.6500	-11.883%	295	428	+34.046%
2026-04-28	23.1200	23.1200	21.8600	22.3000	+4.892%	8	223	+18.117%
2026-04-27	20.3000	21.3600	20.3000	21.2600	+7.646%	19	223	+23.895%
2026-04-24	21.3800	21.9400	19.7500	19.7500	-19.124%	39	210	+33.367%
2026-04-23	24.8000	24.8000	24.4200	24.4200	-2.980%	5	212	+7.862%
2026-04-22	26.0500	26.0500	25.1700	25.1700	-13.207%	56	210	+4.648%
2026-04-20	29.0000	29.0000	29.0000	29.0000	+6.618%	1	170	-9.172%
2026-04-17	24.9000	27.2200	24.8500	27.2000	-7.546%	209	169	-3.162%
2026-04-15	28.7200	29.4200	28.7200	29.4200	+9.368%	4	63	-10.469%
2026-04-14	26.8300	27.5500	26.8300	26.9000	-42.766%	22	62	-2.082%
2026-04-09	46.2600	47.0000	46.2600	47.0000	-32.742%	2	52	-43.957%
2026-03-30	69.8800	69.8800	69.8800	69.8800	+11.987%	4	51	-62.307%
2026-03-26	61.7000	62.4000	61.7000	62.4000	+7.272%	13	53	-57.788%
2026-03-25	57.9000	58.1700	57.9000	58.1700	-7.417%	8	58	-54.719%
2026-03-24	62.2500	62.8300	62.2500	62.8300	-2.589%	16	54	-58.077%
2026-03-20	63.7000	64.5000	63.7000	64.5000	+4.453%	8	46	-59.163%
2026-03-19	61.6000	61.7500	61.6000	61.7500	+9.486%	8	42	-57.344%
2026-03-17	55.9000	56.4000	55.9000	56.4000	-8.694%	8	39	-53.298%
2026-03-13	61.7700	61.7700	61.7700	61.7700	+4.130%	1	39	-57.358%
2026-03-12	59.3200	59.3200	59.3200	59.3200	+2.897%	4	38	-55.597%
2026-03-11	57.6500	57.6500	57.6500	57.6500	+4.099%	4	42	-54.310%
2026-03-06	56.8000	56.8500	55.1000	55.3800	-22.976%	28	38	-52.438%
2026-02-12	71.9000	71.9000	71.9000	71.9000	+6.677%	4	41	-63.366%
2026-02-11	65.6100	67.4000	65.6100	67.4000	+7.154%	14	41	-60.920%
2026-02-10	62.7000	62.9000	62.5000	62.9000	+1.125%	7	34	-58.124%
2026-02-09	62.8000	62.8000	62.2000	62.2000	-6.396%	6	34	-57.653%
2026-02-06	65.3500	66.4500	65.3500	66.4500	+83.817%	8	32	-60.361%
2026-02-02	36.1500	36.1500	36.1500	36.1500	-2.271%	15	32	-27.137%
2026-01-30	37.0000	37.0000	36.9500	36.9900	+1.204%	12	34	-28.792%
2026-01-28	36.2000	36.5500	36.2000	36.5500	-2.922%	2	31	-27.934%
2026-01-27	37.6500	37.6500	37.6500	37.6500	-17.705%	2	31	-30.040%
2026-01-20	45.6500	45.7500	45.6500	45.7500	+34.757%	64	31	-42.426%
2026-01-12	34.0500	34.0500	33.5500	33.9500	-8.737%	20	31	-22.415%
2026-01-06	37.4500	37.4500	37.2000	37.2000	-15.068%	28	14	-29.194%
2025-12-02	43.8500	43.8500	43.8000	43.8000	-6.310%	2	1	-39.863%
2025-11-26	46.7300	46.7500	46.7300	46.7500	0.000%	2	0	-43.658%