Dark

AMZU20261016C40
AMZU Oct 16 2026 40.00 Call (AMZU261016C00040000)
option OPRA

EOD

Sep 30, 2026

0.2200+29.412%(+0.0500)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2000	0.3400	0.2000	0.2200	+29.412%	97	2,159	0.000%
2026-09-29	0.1800	0.2000	0.1500	0.1700	-34.615%	59	2,149	+29.412%
2026-09-28	0.2500	0.2900	0.1800	0.2600	-25.714%	42	2,139	-15.385%
2026-09-25	0.3000	0.3800	0.2500	0.3500	+2.941%	66	2,139	-37.143%
2026-09-24	0.3200	0.4000	0.2800	0.3400	-15.000%	43	2,094	-35.294%
2026-09-23	0.6500	0.6500	0.3700	0.4000	-50.000%	88	2,072	-45.000%
2026-09-22	1.0400	1.0800	0.6900	0.8000	-30.435%	151	2,050	-72.500%
2026-09-21	0.9500	1.2500	0.7300	1.1500	+53.333%	1,717	2,018	-80.870%
2026-09-18	1.0100	1.0100	0.6500	0.7500	+7.143%	132	648	-70.667%
2026-09-17	0.8400	0.8500	0.6500	0.7000	+27.273%	126	576	-68.571%
2026-09-16	0.6000	0.6800	0.4500	0.5500	-19.118%	78	516	-60.000%
2026-09-15	0.9000	0.9800	0.6000	0.6800	-35.238%	79	469	-67.647%
2026-09-14	1.0000	1.1500	1.0000	1.0500	-25.000%	26	436	-79.048%
2026-09-11	1.2000	1.4000	1.1700	1.4000	+27.273%	37	424	-84.286%
2026-09-10	1.0000	1.1500	1.0000	1.1000	-4.348%	28	415	-80.000%
2026-09-09	1.4000	1.4000	1.0900	1.1500	-24.837%	38	426	-80.870%
2026-09-08	1.6500	1.6500	1.4400	1.5300	-12.069%	19	399	-85.621%
2026-09-04	1.9000	1.9000	1.4000	1.7400	-3.333%	10	394	-87.356%
2026-09-03	1.8000	1.9000	1.7300	1.8000	+20.000%	25	394	-87.778%
2026-09-02	1.4000	1.7000	1.3500	1.5000	+11.111%	62	386	-85.333%
2026-09-01	1.4900	1.5700	1.3500	1.3500	-32.500%	30	381	-83.704%
2026-08-31	2.5000	2.5000	1.9000	2.0000	-33.110%	59	367	-89.000%
2026-08-28	2.0000	3.2000	2.0000	2.9900	+57.368%	31	314	-92.642%
2026-08-27	2.0300	2.0300	1.7200	1.9000	-20.833%	23	293	-88.421%
2026-08-25	2.4000	2.4000	2.4000	2.4000	-15.789%	2	293	-90.833%
2026-08-24	2.5000	2.8500	2.5000	2.8500	+18.750%	11	292	-92.281%
2026-08-21	2.5000	2.5500	2.3500	2.4000	-18.644%	13	289	-90.833%
2026-08-20	2.9500	2.9500	2.9500	2.9500	+7.273%	1	291	-92.542%
2026-08-19	2.7500	2.7500	2.7500	2.7500	+1.852%	1	291	-92.000%
2026-08-18	2.7000	2.7000	2.7000	2.7000	-3.571%	1	291	-91.852%
2026-08-17	3.1000	3.1000	2.6000	2.8000	-11.111%	3	290	-92.143%
2026-08-14	4.1000	4.1000	3.1500	3.1500	-17.105%	22	287	-93.016%
2026-08-13	4.1400	4.1400	3.8000	3.8000	-9.953%	6	281	-94.211%
2026-08-12	4.3100	4.3100	4.2200	4.2200	-23.273%	6	281	-94.787%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-12.000%	3	283	-96.000%
2026-08-10	6.2500	6.2500	6.2500	6.2500	+7.759%	5	283	-96.480%
2026-08-07	6.5000	6.5000	5.8000	5.8000	+9.434%	30	278	-96.207%
2026-08-06	5.8000	5.8000	5.3000	5.3000	-11.814%	14	257	-95.849%
2026-08-05	6.7600	6.7600	6.0100	6.0100	-14.143%	20	256	-96.339%
2026-08-04	7.0000	7.0000	7.0000	7.0000	-18.605%	5	251	-96.857%
2026-08-03	8.0000	8.6000	8.0000	8.6000	+55.235%	23	251	-97.442%
2026-07-31	4.4000	5.8000	4.4000	5.5400	+177.000%	52	252	-96.029%
2026-07-30	1.9400	2.1000	1.9400	2.0000	+52.672%	4	272	-89.000%
2026-07-29	1.4000	1.4000	1.3100	1.3100	+0.769%	2	274	-83.206%
2026-07-28	1.4200	1.4200	1.3000	1.3000	-12.162%	11	273	-83.077%
2026-07-27	1.6600	1.7000	1.4800	1.4800	-18.681%	3	276	-85.135%
2026-07-24	1.8500	1.9100	1.7000	1.8200	-10.345%	8	277	-87.912%
2026-07-23	2.3000	2.3000	1.9000	2.0300	-33.443%	20	281	-89.163%
2026-07-22	3.0000	3.0500	3.0000	3.0500	-15.278%	4	268	-92.787%
2026-07-21	3.6000	3.6000	3.6000	3.6000	-5.263%	1	268	-93.889%
2026-07-20	3.8000	3.8000	3.8000	3.8000	-9.091%	13	268	-94.211%
2026-07-16	4.9000	4.9000	4.1800	4.1800	-9.130%	4	281	-94.737%
2026-07-15	4.0900	4.6000	4.0900	4.6000	+15.000%	5	282	-95.217%
2026-07-13	3.1000	4.0000	3.1000	4.0000	+14.286%	3	283	-94.500%
2026-07-10	3.9000	3.9000	3.5000	3.5000	+1.449%	3	280	-93.714%
2026-07-08	3.4500	3.4500	3.4500	3.4500	-6.757%	1	279	-93.623%
2026-07-07	3.9000	4.0000	3.6900	3.7000	+0.543%	5	280	-94.054%
2026-07-06	3.3000	3.6800	3.3000	3.6800	+8.235%	5	280	-94.022%
2026-07-02	3.4000	3.4000	3.4000	3.4000	+3.030%	1	277	-93.529%
2026-07-01	2.8900	3.3500	2.8900	3.3000	+10.000%	6	277	-93.333%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-2.597%	1	276	-92.667%
2026-06-29	3.0800	3.0800	3.0800	3.0800	+38.739%	2	277	-92.857%
2026-06-26	2.0000	2.2200	2.0000	2.2200	+13.846%	12	275	-90.090%
2026-06-25	2.1300	2.3200	1.9500	1.9500	-31.579%	12	275	-88.718%
2026-06-24	2.8000	3.2500	2.8000	2.8500	+8.365%	15	280	-92.281%
2026-06-23	2.5000	2.9000	2.5000	2.6300	-6.071%	34	280	-91.635%
2026-06-22	3.5200	3.5200	2.6600	2.8000	-21.127%	17	277	-92.143%
2026-06-18	3.0000	3.7000	3.0000	3.5500	+9.568%	8	271	-93.803%
2026-06-17	3.8000	3.8000	3.2000	3.2400	-22.857%	68	271	-93.210%
2026-06-16	4.1000	4.2000	4.1000	4.2000	-3.448%	14	209	-94.762%
2026-06-15	4.3400	4.3500	4.3400	4.3500	+34.675%	5	199	-94.943%
2026-06-12	3.2900	3.2900	3.2300	3.2300	-5.000%	2	197	-93.189%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-5.556%	1	198	-93.529%
2026-06-10	3.7000	4.1000	3.6000	3.6000	-20.000%	5	199	-93.889%
2026-06-09	4.0000	4.5000	4.0000	4.5000	+1.351%	8	200	-95.111%
2026-06-08	4.7700	4.7700	4.4000	4.4400	-16.226%	56	205	-95.045%
2026-06-05	5.9500	5.9500	5.3000	5.3000	-7.018%	2	188	-95.849%
2026-06-04	5.7000	5.7000	5.7000	5.7000	+11.765%	20	187	-96.140%
2026-06-03	5.0900	5.2300	5.0900	5.1000	-23.653%	23	207	-95.686%
2026-06-02	6.7000	6.9300	6.6800	6.6800	-12.451%	5	206	-96.707%
2026-06-01	8.0000	8.0000	7.6300	7.6300	-18.396%	11	206	-97.117%
2026-05-29	9.3500	9.3500	9.3500	9.3500	+1.630%	1	204	-97.647%
2026-05-27	8.6600	9.2000	8.6600	9.2000	+14.286%	7	205	-97.609%
2026-05-26	8.6000	8.6000	8.0500	8.0500	-8.314%	6	211	-97.267%
2026-05-22	8.8000	8.8000	8.7800	8.7800	+13.731%	2	207	-97.494%
2026-05-20	8.0400	8.1100	7.7200	7.7200	+11.884%	6	207	-97.150%
2026-05-19	7.2500	7.2500	6.5500	6.9000	-18.632%	5	208	-96.812%
2026-05-18	8.4900	8.4900	8.4800	8.4800	-9.402%	10	208	-97.406%
2026-05-13	9.3600	9.3600	9.3600	9.3600	+11.561%	1	208	-97.650%
2026-05-12	8.0000	8.3900	7.6000	8.3900	-13.416%	7	209	-97.378%
2026-05-11	9.6900	9.6900	9.6900	9.6900	-10.691%	1	209	-97.730%
2026-05-06	11.4000	11.4000	10.8500	10.8500	+6.373%	6	209	-97.972%
2026-05-04	10.3000	10.3000	10.2000	10.2000	+17.241%	3	213	-97.843%
2026-05-01	8.7000	8.7000	8.7000	8.7000	-2.247%	3	211	-97.471%
2026-04-30	7.7700	9.1400	7.3700	8.9000	-3.261%	76	211	-97.528%
2026-04-29	9.2000	9.2000	9.2000	9.2000	+29.577%	18	183	-97.609%
2026-04-28	7.1000	7.1000	7.1000	7.1000	-19.134%	3	173	-96.901%
2026-04-27	9.1000	9.1000	8.7800	8.7800	+10.719%	5	173	-97.494%
2026-04-24	8.8000	8.8000	7.9300	7.9300	+3.255%	4	172	-97.226%
2026-04-23	7.1000	7.7400	7.1000	7.6800	+13.609%	14	172	-97.135%
2026-04-22	7.1000	7.1300	6.7600	6.7600	-0.588%	30	166	-96.746%
2026-04-21	7.0000	7.0000	6.8000	6.8000	+9.677%	2	160	-96.765%
2026-04-20	6.2000	6.2000	6.2000	6.2000	-8.957%	1	160	-96.452%
2026-04-17	7.5000	7.6400	6.8100	6.8100	+5.581%	11	159	-96.769%
2026-04-16	6.4100	6.4500	6.0000	6.4500	-0.769%	7	158	-96.589%
2026-04-15	6.4200	6.5200	6.2700	6.5000	-10.959%	24	155	-96.615%
2026-04-14	5.6100	7.3000	5.6100	7.3000	+50.515%	80	146	-96.986%
2026-04-13	4.5000	4.8500	4.5000	4.8500	-3.000%	2	100	-95.464%
2026-04-10	4.9000	5.1000	4.9000	5.0000	+13.636%	8	100	-95.600%
2026-04-09	3.1000	4.4000	2.9800	4.4000	+62.963%	26	94	-95.000%
2026-04-08	3.0000	3.0000	2.5500	2.7000	+50.000%	9	68	-91.852%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-14.286%	1	59	-87.778%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+5.000%	1	59	-89.524%
2026-03-31	1.7500	2.0000	1.6500	2.0000	+37.931%	42	59	-89.000%
2026-03-30	1.4500	1.4500	1.4500	1.4500	-17.143%	6	17	-84.828%
2026-03-27	1.7700	1.8100	1.7500	1.7500	-20.455%	3	11	-87.429%
2026-03-26	2.2000	2.2000	2.2000	2.2000	+12.821%	1	10	-90.000%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-11.364%	1	9	-88.718%
2026-03-23	2.1500	2.2000	2.0900	2.2000	-18.519%	4	9	-90.000%
2026-03-02	2.5000	2.7000	2.5000	2.7000	+4.651%	4	5	-91.852%
2026-02-27	2.5800	2.5800	2.5800	2.5800	0.000%	1	1	-91.473%

.dark-mode .v4BGHN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4BGHN{ color: #333333; background-color: white; border: 2px solid #333333; }AMZU20261016C40AMZU Oct 16 2026 40.00 Call (AMZU261016C00040000)option OPRA

AMZU20261016C40
AMZU Oct 16 2026 40.00 Call (AMZU261016C00040000)
option OPRA