Dark

AMZU20270115C30.8
AMZU Jan 15 2027 30.80 Call (AMZU270115C00030800)
option OPRA

EOD

Sep 29, 2026

6.10+1.667%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.1000	6.1000	6.1000	6.1000	+1.667%	10	847	0.000%
2026-09-28	6.0000	6.0000	6.0000	6.0000	-11.243%	10	837	+1.667%
2026-09-25	6.5000	6.7600	6.5000	6.7600	-3.429%	57	827	-9.763%
2026-09-24	7.0000	7.0000	7.0000	7.0000	-22.222%	1	781	-12.857%
2026-09-21	8.2000	9.0000	8.2000	9.0000	+14.068%	4	781	-32.222%
2026-09-18	7.7300	7.8900	7.7300	7.8900	+16.544%	4	780	-22.687%
2026-09-16	6.7700	6.7700	6.7700	6.7700	-20.447%	5	778	-9.897%
2026-09-11	8.5100	8.5100	8.5100	8.5100	+0.236%	1	778	-28.320%
2026-09-08	8.4900	8.4900	8.4900	8.4900	-3.523%	10	778	-28.151%
2026-09-04	8.8000	8.8000	8.8000	8.8000	+7.579%	1	778	-30.682%
2026-09-03	8.1800	8.1800	8.1800	8.1800	-16.360%	1	778	-25.428%
2026-08-31	11.5000	11.5000	9.7800	9.7800	-13.067%	10	778	-37.628%
2026-08-28	11.2500	11.2500	11.2500	11.2500	+25.000%	2	773	-45.778%
2026-08-27	9.1500	9.2000	9.0000	9.0000	-5.660%	18	775	-32.222%
2026-08-26	9.3000	10.7000	9.3000	9.5400	-6.471%	19	782	-36.059%
2026-08-25	10.0900	10.7000	9.9200	10.2000	-0.971%	19	782	-40.196%
2026-08-21	10.3000	10.3000	10.3000	10.3000	-1.905%	1	771	-40.777%
2026-08-20	10.5000	10.5000	10.5000	10.5000	+3.042%	1	771	-41.905%
2026-08-17	10.4500	10.4500	10.1900	10.1900	-23.670%	3	771	-40.137%
2026-08-11	13.3500	13.3500	13.3400	13.3500	-10.403%	11	772	-54.307%
2026-08-10	14.9000	14.9000	14.9000	14.9000	+2.901%	1	762	-59.060%
2026-08-07	14.4800	14.4800	14.4800	14.4800	+3.948%	1	762	-57.873%
2026-08-06	14.0000	14.1000	13.9300	13.9300	-0.500%	6	762	-56.210%
2026-08-05	14.0000	14.0000	14.0000	14.0000	-8.497%	1	760	-56.429%
2026-08-04	15.4000	15.4000	15.3000	15.3000	-1.099%	27	759	-60.131%
2026-08-03	15.5000	15.5000	15.4700	15.4700	+11.295%	2	759	-60.569%
2026-07-31	12.0200	13.9000	12.0200	13.9000	+101.449%	19	759	-56.115%
2026-07-30	5.9900	7.3000	5.9900	6.9000	+19.377%	7	765	-11.594%
2026-07-29	5.5000	5.7800	5.4600	5.7800	-0.345%	5	763	+5.536%
2026-07-28	5.8000	5.8000	5.8000	5.8000	-10.769%	1	761	+5.172%
2026-07-27	6.5000	6.5000	6.5000	6.5000	+1.562%	1	761	-6.154%
2026-07-24	6.4000	6.4000	6.4000	6.4000	-6.433%	1	761	-4.688%
2026-07-23	7.3200	7.3200	6.5100	6.8400	-20.000%	8	761	-10.819%
2026-07-22	8.5900	8.6800	8.5500	8.5500	-10.283%	51	756	-28.655%
2026-07-21	9.4300	9.5300	9.3900	9.5300	-3.150%	3	756	-35.992%
2026-07-20	9.8100	9.8400	9.8000	9.8400	+3.037%	3	754	-38.008%
2026-07-17	8.8800	9.5500	8.8800	9.5500	-13.964%	16	752	-36.126%
2026-07-15	11.0000	11.1000	11.0000	11.1000	+11.000%	10	757	-45.045%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+6.952%	1	757	-39.000%
2026-07-10	9.3500	9.3500	9.3500	9.3500	+11.976%	1	756	-34.759%
2026-07-09	8.0000	8.3500	8.0000	8.3500	-12.105%	2	756	-26.946%
2026-07-08	9.5000	9.5000	9.5000	9.5000	+8.571%	10	756	-35.789%
2026-07-06	8.7500	8.7500	8.7500	8.7500	-5.914%	1	746	-30.286%
2026-07-02	9.3000	9.3000	9.3000	9.3000	+8.392%	1	746	-34.409%
2026-07-01	8.3900	8.5800	8.3900	8.5800	-1.379%	42	746	-28.904%
2026-06-29	8.4500	8.7000	8.4500	8.7000	+29.851%	6	746	-29.885%
2026-06-26	6.0800	6.8700	6.0800	6.7000	+9.836%	109	749	-8.955%
2026-06-25	7.1000	7.1000	6.1000	6.1000	-23.940%	13	743	0.000%
2026-06-23	7.8400	8.0200	7.8400	8.0200	+6.933%	2	739	-23.940%
2026-06-22	8.3000	8.4500	7.5000	7.5000	-14.773%	5	738	-18.667%
2026-06-18	8.8000	8.8000	8.8000	8.8000	+6.024%	140	601	-30.682%
2026-06-17	9.0000	9.0000	8.3000	8.3000	-16.162%	6	601	-26.506%
2026-06-16	9.9000	9.9000	9.9000	9.9000	+23.750%	1	601	-38.384%
2026-06-12	8.2000	8.2000	8.0000	8.0000	-13.043%	3	601	-23.750%
2026-06-11	8.8200	9.2000	8.7500	9.2000	+4.545%	103	601	-33.696%
2026-06-10	8.8000	8.8000	8.8000	8.8000	-7.368%	3	601	-30.682%
2026-06-09	10.1000	10.1000	9.5000	9.5000	-8.654%	4	601	-35.789%
2026-06-08	10.4000	10.4000	10.4000	10.4000	-0.096%	1	601	-41.346%
2026-06-05	10.4100	10.4100	10.4100	10.4100	-5.364%	2	601	-41.402%
2026-06-03	12.0000	12.0000	11.0000	11.0000	-21.429%	19	601	-44.545%
2026-06-01	14.0000	14.0000	14.0000	14.0000	-15.663%	1	601	-56.429%
2026-05-28	16.6000	16.6000	16.6000	16.6000	+0.606%	3	601	-63.253%
2026-05-27	16.5000	16.5000	16.5000	16.5000	+13.480%	1	601	-63.030%
2026-05-26	14.5300	14.5400	14.5300	14.5400	+12.105%	2	602	-58.047%
2026-05-19	12.9700	12.9700	12.9700	12.9700	-14.671%	5	602	-52.968%
2026-05-18	15.5000	15.5000	15.2000	15.2000	+6.967%	3	603	-59.868%
2026-05-15	14.2100	14.2100	14.2100	14.2100	-10.685%	1	603	-57.072%
2026-05-14	15.9100	15.9100	15.9100	15.9100	+7.500%	3	603	-61.659%
2026-05-12	14.9000	14.9000	14.8000	14.8000	-14.451%	3	603	-58.784%
2026-05-08	17.3000	17.3000	17.3000	17.3000	-6.233%	1	603	-64.740%
2026-05-05	19.8000	19.8000	18.4000	18.4500	0.000%	3	603	-66.938%
2026-05-04	17.1500	18.4500	17.0000	18.4500	+7.895%	6	604	-66.938%
2026-05-01	15.5500	17.1000	15.5500	17.1000	+20.592%	12	607	-64.327%
2026-04-30	14.1800	14.1800	14.1800	14.1800	-5.467%	1	607	-56.982%
2026-04-29	14.0000	15.0000	14.0000	15.0000	+4.022%	1,460	606	-59.333%
2026-04-28	14.2400	14.4200	14.2400	14.4200	-7.207%	11	1,529	-57.698%
2026-04-24	14.9500	15.5400	14.9500	15.5400	+11.000%	3	1,540	-60.746%
2026-04-23	14.0200	14.0200	14.0000	14.0000	+3.245%	3	1,541	-56.429%
2026-04-22	12.2000	13.5600	12.2000	13.5600	+8.480%	7	1,542	-55.015%
2026-04-21	12.5000	12.5000	12.5000	12.5000	+3.648%	1	1,550	-51.200%
2026-04-20	11.4400	12.0600	11.4400	12.0600	-3.520%	6	1,550	-49.420%
2026-04-17	13.0000	13.0000	12.5000	12.5000	+6.838%	2	1,545	-51.200%
2026-04-16	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,547	-47.863%
2026-04-15	12.3500	12.3500	12.0000	12.0000	-1.478%	2	1,546	-49.167%
2026-04-14	12.4000	12.6000	12.1800	12.1800	+19.412%	14	1,547	-49.918%
2026-04-13	10.0000	10.4400	10.0000	10.2000	+2.000%	3	1,557	-40.196%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+15.875%	11	1,560	-39.000%
2026-04-09	7.6300	8.6300	7.6300	8.6300	+26.540%	7	1,571	-29.316%
2026-04-08	6.5200	6.9000	6.5200	6.8200	+19.649%	3	1,574	-10.557%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-4.202%	1	1,574	+7.018%
2026-04-01	5.4000	5.9500	5.4000	5.9500	+16.896%	2	1,574	+2.521%
2026-03-31	5.0900	5.0900	5.0900	5.0900	+21.190%	1	1,574	+19.843%
2026-03-27	5.1000	5.1000	4.2000	4.2000	-28.814%	13	1,573	+45.238%
2026-03-26	5.9000	5.9000	5.9000	5.9000	+5.357%	1	1,569	+3.390%
2026-03-25	5.8000	5.8000	5.6000	5.6000	+1.083%	8	1,569	+8.929%
2026-03-19	5.5000	5.5400	5.5000	5.5400	+0.727%	3	1,568	+10.108%
2026-03-18	5.8000	5.8000	5.5000	5.5000	-12.420%	7	1,571	+10.909%
2026-03-16	6.2000	6.2800	6.2000	6.2800	-1.875%	6	1,578	-2.866%
2026-03-13	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,572	-4.688%
2026-03-10	6.6000	6.6000	6.5000	6.5000	-9.722%	3	1,571	-6.154%
2026-03-09	6.6000	7.2000	6.6000	7.2000	+2.857%	2	1,574	-15.278%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-7.895%	2	1,574	-12.857%
2026-03-05	7.3000	8.5000	6.9000	7.6000	+8.571%	15	1,576	-19.737%
2026-03-04	6.9700	7.0000	6.7700	7.0000	+16.667%	8	1,587	-12.857%
2026-03-03	5.6000	6.0000	5.5000	6.0000	-3.226%	3	1,593	+1.667%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+5.983%	2	1,592	-1.613%
2026-02-26	5.8500	5.8500	5.8500	5.8500	-7.143%	5	1,592	+4.274%
2026-02-25	7.0000	7.0000	6.0800	6.3000	+6.780%	5	1,588	-3.175%
2026-02-24	5.6000	5.9000	5.6000	5.9000	+3.509%	3	1,588	+3.390%
2026-02-23	5.7000	5.7000	5.7000	5.7000	-9.524%	1	1,588	+7.018%
2026-02-20	6.0500	6.3000	6.0500	6.3000	+4.132%	27	1,589	-3.175%
2026-02-19	6.0500	6.0500	6.0500	6.0500	+7.080%	2	1,608	+0.826%
2026-02-18	5.3000	5.6500	5.3000	5.6500	+13.000%	3	1,606	+7.965%
2026-02-17	4.8200	5.1400	4.7400	5.0000	+2.041%	23	1,603	+22.000%
2026-02-12	5.0000	5.0000	4.7000	4.9000	-11.392%	266	1,581	+24.490%
2026-02-11	5.8000	5.8000	5.0000	5.5300	-9.344%	15	1,325	+10.307%
2026-02-10	6.6000	6.6000	6.1000	6.1000	-7.576%	17	1,320	0.000%
2026-02-09	6.0000	6.6000	6.0000	6.6000	+9.091%	23	1,327	-7.576%
2026-02-06	5.0000	6.5000	5.0000	6.0500	-37.629%	41	1,304	+0.826%
2026-02-05	10.0000	10.0000	8.7900	9.7000	-11.818%	211	1,267	-37.113%
2026-02-04	11.8000	11.8000	10.8700	11.0000	-8.333%	252	1,056	-44.545%
2026-02-03	13.1000	13.1000	12.0000	12.0000	-8.397%	151	804	-49.167%
2026-02-02	13.1500	13.1500	13.1000	13.1000	+7.377%	5	653	-53.435%
2026-01-30	13.0000	13.0000	12.2000	12.2000	-4.688%	108	658	-50.000%
2026-01-29	12.8000	12.8000	12.3000	12.8000	-1.538%	253	580	-52.344%
2026-01-28	13.0000	14.3000	12.5000	13.0000	+11.111%	1,272	329	-53.077%
2026-01-26	11.7000	11.7000	11.7000	11.7000	-1.681%	1	61	-47.863%
2026-01-23	11.7200	11.9000	11.7200	11.9000	+25.263%	3	60	-48.739%
2026-01-21	10.0000	10.0000	9.5000	9.5000	-7.767%	2	60	-35.789%
2026-01-20	10.8000	11.1300	10.3000	10.3000	-10.435%	20	58	-40.777%
2026-01-14	12.0000	12.0000	11.5000	11.5000	-16.667%	17	51	-46.957%
2026-01-13	13.4000	13.8000	13.4000	13.8000	+1.471%	3	40	-55.797%
2026-01-09	13.6000	13.6000	13.6000	13.6000	-1.449%	1	37	-55.147%
2026-01-08	13.7000	13.8000	13.7000	13.8000	+6.646%	5	36	-55.797%
2026-01-07	12.9600	12.9600	12.9400	12.9400	+1.094%	5	34	-52.859%
2026-01-06	12.8000	12.8000	12.8000	12.8000	+19.626%	21	30	-52.344%
2025-12-31	10.7000	10.7000	10.7000	10.7000	-2.727%	10	37	-42.991%
2025-12-26	11.0000	11.0000	11.0000	11.0000	+6.796%	10	37	-44.545%
2025-12-22	10.3000	10.3000	10.3000	10.3000	-1.905%	10	27	-40.777%
2025-12-19	10.3000	11.0000	10.3000	10.5000	+11.702%	12	37	-41.905%
2025-12-17	9.4000	9.4000	9.4000	9.4000	-4.082%	1	29	-35.106%
2025-12-15	9.8000	9.8000	9.8000	9.8000	-14.035%	3	28	-37.755%
2025-12-12	11.4000	11.4000	11.4000	11.4000	0.000%	3	25	-46.491%
2025-12-10	11.4000	11.4000	11.4000	11.4000	0.000%	2	22	-46.491%

.dark-mode .jD7bMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jD7bMP{ color: #333333; background-color: white; border: 2px solid #333333; }AMZU20270115C30.8AMZU Jan 15 2027 30.80 Call (AMZU270115C00030800)option OPRA

AMZU20270115C30.8
AMZU Jan 15 2027 30.80 Call (AMZU270115C00030800)
option OPRA