Dark

AMZN20261016P205
AMZN Oct 16 2026 205.00 Put (AMZN261016P00205000)
option OPRA

EOD

Jul 2, 2026

4.85-5.825%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	4.9300	4.9300	4.8500	4.8500	-5.825%	2	2,069	0.000%
2026-07-01	6.0200	6.0200	5.0500	5.1500	-9.490%	55	2,069	-5.825%
2026-06-30	5.3800	5.7500	5.3800	5.6900	+4.596%	369	2,058	-14.763%
2026-06-29	5.3500	5.4400	5.2100	5.4400	-23.916%	21	1,753	-10.846%
2026-06-26	8.2500	8.2500	7.1000	7.1500	-10.289%	28	1,749	-32.168%
2026-06-25	7.8800	8.3000	7.4700	7.9700	+51.810%	19	1,742	-39.147%
2026-06-24	6.3500	6.3500	5.2500	5.2500	-18.605%	490	1,729	-7.619%
2026-06-23	7.1500	7.1500	6.3000	6.4500	-5.702%	33	1,248	-24.806%
2026-06-22	5.5900	7.1000	5.5900	6.8400	+31.538%	142	1,246	-29.094%
2026-06-18	5.1500	5.2000	4.8900	5.2000	-13.333%	4	1,331	-6.731%
2026-06-17	5.0000	6.0000	5.0000	6.0000	+39.535%	9	1,331	-19.167%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-6.318%	6	1,327	+12.791%
2026-06-15	5.6500	5.6500	4.5900	4.5900	-28.281%	214	1,327	+5.664%
2026-06-12	7.5000	7.5000	6.4000	6.4000	-8.571%	223	1,322	-24.219%
2026-06-11	6.6500	7.0000	6.6500	7.0000	+2.941%	12	1,233	-30.714%
2026-06-10	6.1700	6.8000	6.1500	6.8000	+17.647%	112	1,238	-28.676%
2026-06-09	4.9500	6.1000	4.9500	5.7800	+15.600%	36	1,185	-16.090%
2026-06-05	4.1000	5.0000	4.1000	5.0000	+9.890%	8	1,180	-3.000%
2026-06-04	4.5500	4.5500	4.5500	4.5500	-8.818%	1	1,179	+6.593%
2026-06-03	4.8800	5.0000	4.8800	4.9900	+27.949%	5	1,180	-2.806%
2026-06-02	3.9500	3.9500	3.9000	3.9000	+6.849%	3	1,177	+24.359%
2026-06-01	3.6400	3.6500	3.6400	3.6500	+23.729%	20	1,175	+32.877%
2026-05-28	3.0200	3.0200	2.9500	2.9500	-5.449%	13	1,181	+64.407%
2026-05-27	3.1300	3.1300	3.0600	3.1200	-11.364%	17	1,181	+55.449%
2026-05-26	3.4800	3.5200	3.4800	3.5200	+5.075%	2	1,196	+37.784%
2026-05-22	3.4500	3.4500	3.3500	3.3500	-0.298%	8	1,197	+44.776%
2026-05-21	3.3000	3.3600	3.3000	3.3600	-10.400%	3	1,196	+44.345%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-8.981%	1	1,196	+29.333%
2026-05-19	3.9600	4.5500	3.9600	4.1200	+6.460%	80	1,150	+17.718%
2026-05-18	3.6900	3.8700	3.6900	3.8700	-6.747%	21	1,150	+25.323%
2026-05-15	4.1800	4.1800	4.0500	4.1500	+10.667%	66	1,150	+16.867%
2026-05-14	3.8700	3.9000	3.7500	3.7500	-3.846%	38	1,112	+29.333%
2026-05-13	4.0000	4.0000	3.9000	3.9000	-3.704%	14	1,046	+24.359%
2026-05-12	4.0000	4.1500	3.9600	4.0500	+9.164%	40	1,046	+19.753%
2026-05-11	3.7000	3.7100	3.5000	3.7100	+6.000%	50	1,046	+30.728%
2026-05-08	3.6900	3.7500	3.5000	3.5000	-5.405%	75	1,013	+38.571%
2026-05-07	3.6000	3.7500	3.6000	3.7000	+5.714%	218	960	+31.081%
2026-05-06	3.7000	3.7000	3.4000	3.5000	-2.778%	21	855	+38.571%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-6.736%	1	846	+34.722%
2026-05-04	3.9500	3.9500	3.8600	3.8600	-9.176%	494	936	+25.648%
2026-05-01	4.2500	4.2500	4.2500	4.2500	-6.593%	165	571	+14.118%
2026-04-30	4.7300	5.0500	4.5500	4.5500	-15.741%	15	571	+6.593%
2026-04-29	5.1500	5.5000	5.1500	5.4000	-4.425%	76	569	-10.185%
2026-04-28	6.3200	6.3200	5.6500	5.6500	-1.739%	102	512	-14.159%
2026-04-27	5.7600	5.8000	5.6000	5.7500	+3.604%	82	483	-15.652%
2026-04-24	5.6400	5.6400	5.4900	5.5500	-17.533%	29	461	-12.613%
2026-04-23	6.4500	6.9000	6.1500	6.7300	+0.448%	134	453	-27.935%
2026-04-22	6.4100	6.7000	6.4100	6.7000	-3.597%	13	352	-27.612%
2026-04-21	6.8000	6.9500	6.7500	6.9500	-6.081%	10	339	-30.216%
2026-04-20	7.5500	7.7200	7.3500	7.4000	+4.225%	34	331	-34.459%
2026-04-17	6.5800	7.3000	6.5400	7.1000	-6.579%	38	332	-31.690%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-1.935%	2	308	-36.184%
2026-04-15	7.7900	7.8000	7.5400	7.7500	+7.341%	13	306	-37.419%
2026-04-14	8.3000	8.3000	7.2200	7.2200	-24.000%	16	295	-32.825%
2026-04-13	9.9000	10.0000	9.5000	9.5000	-5.473%	90	284	-48.947%
2026-04-10	10.5600	10.5600	9.8500	10.0500	-13.362%	89	208	-51.741%
2026-04-09	11.9000	11.9000	11.4500	11.6000	-18.310%	4	140	-58.190%
2026-04-08	14.1500	14.2000	13.4200	14.2000	-18.718%	35	137	-65.845%
2026-04-06	17.4700	17.4700	17.4700	17.4700	-9.010%	10	123	-72.238%
2026-04-02	19.7000	19.7000	18.5000	19.2000	+8.782%	62	130	-74.740%
2026-04-01	18.2500	18.2500	17.2200	17.6500	-8.407%	35	130	-72.521%
2026-03-31	20.4000	20.4000	19.0000	19.2700	-14.088%	5	105	-74.831%
2026-03-30	21.8000	22.4300	21.8000	22.4300	-3.527%	3	102	-78.377%
2026-03-27	22.8500	23.2500	22.8500	23.2500	+15.672%	32	100	-79.140%
2026-03-26	20.1000	20.1000	20.1000	20.1000	+10.137%	28	72	-75.871%
2026-03-25	18.2500	18.2500	18.2500	18.2500	-6.602%	1	46	-73.425%
2026-03-24	19.2400	19.5400	19.2400	19.5400	+7.837%	2	45	-75.179%
2026-03-23	18.1200	18.1200	18.1200	18.1200	-12.759%	1	44	-73.234%
2026-03-20	20.4100	20.7700	20.4100	20.7700	+3.077%	4	44	-76.649%
2026-03-19	20.1500	20.1500	20.1500	20.1500	+5.830%	8	42	-75.931%
2026-03-16	20.1500	20.1500	19.0400	19.0400	-7.393%	3	43	-74.527%
2026-03-13	20.8500	20.8700	20.5600	20.5600	+11.135%	14	43	-76.411%
2026-03-11	18.5000	18.5000	18.5000	18.5000	-0.538%	1	36	-73.784%
2026-03-10	18.6000	18.6000	18.6000	18.6000	+0.868%	1	36	-73.925%
2026-03-06	18.2000	18.4400	18.2000	18.4400	+9.566%	7	35	-73.698%
2026-03-05	16.8300	16.8300	16.8300	16.8300	-1.000%	3	41	-71.182%
2026-03-04	19.0000	19.1100	17.0000	17.0000	-15.842%	25	38	-71.471%
2026-03-03	23.0500	23.0500	20.2000	20.2000	-5.075%	3	15	-75.990%
2026-02-27	21.2800	21.2800	21.2800	21.2800	-1.023%	6	13	-77.209%
2026-02-26	21.3000	21.5000	21.3000	21.5000	+10.540%	9	7	-77.442%
2026-02-25	19.4000	19.4500	19.0000	19.4500	-0.765%	4	6	-75.064%
2026-02-24	19.6500	19.6500	19.6000	19.6000	0.000%	6	6	-75.255%