Dark

AMZN20261016P220
AMZN Oct 16 2026 220.00 Put (AMZN261016P00220000)
option OPRA

EOD

Jul 2, 2026

8.80+2.924%(+0.25)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	9.1600	9.1600	8.0000	8.8000	+2.924%	38	2,971	0.000%
2026-07-01	10.1000	10.1000	8.5000	8.5500	-14.500%	189	2,971	+2.924%
2026-06-30	9.3000	10.0000	9.1200	10.0000	+6.952%	328	2,962	-12.000%
2026-06-29	9.3000	9.3800	8.2000	9.3500	-24.779%	104	2,883	-5.882%
2026-06-26	13.9000	13.9000	11.8500	12.4300	-10.896%	64	2,897	-29.204%
2026-06-25	12.3500	13.9500	12.3500	13.9500	+30.374%	479	2,867	-36.918%
2026-06-24	10.1000	10.7000	8.8000	10.7000	-2.283%	48	2,683	-17.757%
2026-06-23	11.0000	11.3000	10.4400	10.9500	-6.009%	32	2,670	-19.635%
2026-06-22	9.6200	11.8000	9.6200	11.6500	+37.059%	297	2,666	-24.464%
2026-06-18	10.2200	10.2200	8.5000	8.5000	-15.842%	32	2,653	+3.529%
2026-06-17	8.5500	10.1000	8.4900	10.1000	+29.487%	14	2,653	-12.871%
2026-06-16	7.6000	7.8000	7.3000	7.8000	-1.266%	177	2,647	+12.821%
2026-06-15	8.0000	8.0800	7.8400	7.9000	-25.472%	37	2,666	+11.392%
2026-06-12	12.2800	12.2800	10.6000	10.6000	+4.640%	80	2,669	-16.981%
2026-06-11	11.0800	11.5000	10.0900	10.1300	-7.909%	61	2,650	-13.129%
2026-06-10	10.0000	11.0000	9.9300	11.0000	+15.789%	99	2,598	-20.000%
2026-06-09	9.3000	10.2000	9.1500	9.5000	+2.151%	550	2,540	-7.368%
2026-06-08	8.8900	9.4500	8.5000	9.3000	+3.333%	335	3,020	-5.376%
2026-06-05	8.5400	9.0500	8.5400	9.0000	+25.000%	20	2,957	-2.222%
2026-06-04	7.4900	7.4900	7.0500	7.2000	-14.286%	13	2,962	+22.222%
2026-06-03	7.0200	8.5100	7.0200	8.4000	+29.830%	573	2,955	+4.762%
2026-06-02	6.6900	7.2700	6.4700	6.4700	+11.168%	134	2,686	+36.012%
2026-06-01	5.8000	6.0000	5.7600	5.8200	+21.250%	15	2,623	+51.203%
2026-05-29	4.7600	4.8500	4.7000	4.8000	+2.128%	32	2,635	+83.333%
2026-05-28	5.1100	5.1100	4.7000	4.7000	-5.051%	48	2,659	+87.234%
2026-05-27	5.2000	5.2000	4.9200	4.9500	-15.385%	44	2,648	+77.778%
2026-05-26	5.7400	5.8500	5.7400	5.8500	+8.333%	4	2,644	+50.427%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-1.818%	77	2,642	+62.963%
2026-05-21	6.0500	6.0500	5.2800	5.5000	-9.836%	8	2,637	+60.000%
2026-05-20	6.2500	6.2500	5.8700	6.1000	-8.546%	7	2,637	+44.262%
2026-05-19	6.8000	7.2900	6.6700	6.6700	+8.632%	36	2,606	+31.934%
2026-05-18	6.0000	6.1400	5.8000	6.1400	-4.510%	51	2,606	+43.322%
2026-05-15	6.8000	6.9000	6.3800	6.4300	+10.862%	169	2,606	+36.858%
2026-05-14	6.0000	6.1300	5.8000	5.8000	-1.695%	26	2,596	+51.724%
2026-05-13	6.2900	6.2900	5.8500	5.9000	-6.646%	18	2,575	+49.153%
2026-05-12	6.1500	6.4500	6.1500	6.3200	+9.913%	7	2,575	+39.241%
2026-05-11	5.4600	5.7500	5.4600	5.7500	+5.505%	64	2,575	+53.043%
2026-05-08	5.7500	5.7500	5.4200	5.4500	-5.217%	193	2,552	+61.468%
2026-05-07	5.4500	5.7500	5.4000	5.7500	+8.083%	113	2,366	+53.043%
2026-05-06	5.5000	5.5000	5.1400	5.3200	-5.000%	35	2,295	+65.414%
2026-05-05	5.1000	5.6200	5.1000	5.6000	-4.762%	6	2,288	+57.143%
2026-05-04	5.9000	6.2500	5.6500	5.8800	-9.538%	39	2,288	+49.660%
2026-05-01	7.0800	7.1000	6.0500	6.5000	-7.143%	438	2,281	+35.385%
2026-04-30	7.7500	7.8500	6.9500	7.0000	-15.152%	1,815	2,281	+25.714%
2026-04-29	7.8500	8.4600	7.8500	8.2500	-5.929%	25	1,109	+6.667%
2026-04-28	9.4000	9.4000	8.7000	8.7700	+0.229%	4	1,091	+0.342%
2026-04-27	8.6000	8.8000	8.4700	8.7500	+5.422%	24	1,089	+0.571%
2026-04-24	9.3000	9.3500	8.2400	8.3000	-15.736%	85	1,084	+6.024%
2026-04-23	9.6500	10.2000	9.2000	9.8500	+1.967%	40	1,032	-10.660%
2026-04-22	10.4000	10.4000	9.6600	9.6600	-7.115%	79	1,013	-8.903%
2026-04-21	10.3000	10.5000	10.1000	10.4000	-6.306%	74	887	-15.385%
2026-04-20	11.2000	11.6500	11.1000	11.1000	+1.001%	416	887	-20.721%
2026-04-17	10.0400	10.9900	9.7500	10.9900	-2.224%	109	521	-19.927%
2026-04-16	12.0500	12.0500	11.1500	11.2400	-1.317%	81	444	-21.708%
2026-04-15	11.6000	11.7000	11.3500	11.3900	+5.463%	89	421	-22.739%
2026-04-14	12.2700	12.3500	10.7600	10.8000	-21.739%	245	405	-18.519%
2026-04-13	14.6000	14.6000	13.8000	13.8000	-7.071%	180	341	-36.232%
2026-04-10	15.3900	15.3900	14.4500	14.8500	-11.607%	40	443	-40.741%
2026-04-09	17.8800	17.8800	16.8000	16.8000	-17.566%	5	416	-47.619%
2026-04-08	20.1800	20.3800	20.1800	20.3800	-17.988%	201	411	-56.820%
2026-04-07	25.5000	25.5000	24.8500	24.8500	-6.754%	24	212	-64.588%
2026-04-02	27.1200	27.1200	26.1000	26.6500	+7.677%	19	197	-66.979%
2026-04-01	25.4000	25.4000	24.3500	24.7500	-17.883%	23	197	-64.444%
2026-03-30	30.1400	30.1400	30.1400	30.1400	+9.600%	3	183	-70.803%
2026-03-26	26.7000	27.5500	25.4500	27.5000	+7.843%	17	180	-68.000%
2026-03-25	25.3500	25.5000	24.9500	25.5000	+2.410%	26	168	-65.490%
2026-03-23	24.9000	24.9000	24.9000	24.9000	-12.478%	4	152	-64.659%
2026-03-20	28.4500	28.4500	28.4500	28.4500	+3.455%	2	151	-69.069%
2026-03-19	27.5000	27.5000	27.5000	27.5000	+9.257%	1	149	-68.000%
2026-03-18	24.0300	25.1700	24.0300	25.1700	+4.224%	2	148	-65.038%
2026-03-17	24.1500	24.1500	24.1500	24.1500	-4.734%	10	147	-63.561%
2026-03-16	25.3500	25.4000	25.3500	25.3500	-9.819%	35	137	-65.286%
2026-03-13	28.5700	28.7800	28.1100	28.1100	+14.969%	13	134	-68.694%
2026-03-10	25.8500	25.8500	24.4500	24.4500	-12.834%	17	125	-64.008%
2026-03-09	28.6000	28.6000	28.0000	28.0500	+14.677%	67	108	-68.627%
2026-03-05	24.4600	24.4600	24.4600	24.4600	-0.972%	1	41	-64.023%
2026-03-04	26.5900	26.5900	24.2100	24.7000	0.000%	40	40	-64.372%