Dark

AMZU20270115C33.8
AMZU Jan 15 2027 33.80 Call (AMZU270115C00033800)
option OPRA

EOD

Sep 30, 2026

5.20+13.043%(+0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.1800	5.3000	5.1800	5.2000	+13.043%	4	160	0.000%
2026-09-28	4.6000	4.7200	4.6000	4.6000	-11.538%	26	160	+13.043%
2026-09-25	5.4000	5.4000	5.2000	5.2000	+8.333%	7	147	0.000%
2026-09-24	4.9000	4.9000	4.8000	4.8000	-12.727%	5	140	+8.333%
2026-09-23	5.5000	5.5000	5.1000	5.5000	-13.522%	14	138	-5.455%
2026-09-22	6.5000	6.8800	6.3000	6.3600	-10.423%	9	126	-18.239%
2026-09-21	6.5000	7.1000	6.5000	7.1000	+21.368%	26	119	-26.761%
2026-09-17	5.8500	5.8500	5.8500	5.8500	+10.377%	3	94	-11.111%
2026-09-16	5.3000	5.3000	5.3000	5.3000	-18.462%	3	94	-1.887%
2026-09-14	6.5000	6.5000	6.5000	6.5000	+3.175%	1	94	-20.000%
2026-09-09	6.3000	6.3000	6.3000	6.3000	-17.105%	1	93	-17.460%
2026-08-31	8.9000	8.9000	7.6000	7.6000	-10.588%	8	92	-31.579%
2026-08-20	8.5000	8.5000	8.5000	8.5000	-7.609%	20	99	-38.824%
2026-08-19	9.2000	9.2000	9.2000	9.2000	+11.111%	1	107	-43.478%
2026-08-17	8.4000	8.4000	8.2800	8.2800	-29.949%	2	106	-37.198%
2026-08-06	11.8200	11.8200	11.8200	11.8200	+1.026%	20	107	-56.007%
2026-08-05	11.7000	11.7000	11.7000	11.7000	-13.011%	1	87	-55.556%
2026-08-04	13.4500	13.4500	13.4500	13.4500	+18.502%	1	87	-61.338%
2026-07-31	10.5000	11.3500	10.5000	11.3500	+89.167%	15	87	-54.185%
2026-07-30	5.0100	6.0000	5.0100	6.0000	+26.582%	3	87	-13.333%
2026-07-29	4.7400	4.7400	4.7400	4.7400	+0.851%	1	86	+9.705%
2026-07-28	4.7000	4.7000	4.7000	4.7000	-6.000%	1	86	+10.638%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-10.233%	2	86	+4.000%
2026-07-23	5.8000	5.8000	5.5700	5.5700	-22.531%	5	88	-6.643%
2026-07-22	7.1900	7.1900	7.1900	7.1900	-13.373%	2	88	-27.677%
2026-07-20	8.3000	8.3000	8.3000	8.3000	-12.632%	1	88	-37.349%
2026-07-15	9.5000	9.5000	9.5000	9.5000	+13.772%	1	89	-45.263%
2026-07-10	8.3500	8.3500	8.3500	8.3500	+7.051%	7	90	-37.725%
2026-07-07	7.7000	7.8000	7.7000	7.8000	+2.632%	8	85	-33.333%
2026-07-02	7.6500	7.6500	7.6000	7.6000	-1.299%	7	89	-31.579%
2026-07-01	7.7000	7.7000	7.7000	7.7000	+12.409%	3	89	-32.468%
2026-06-30	6.8500	6.8500	6.8500	6.8500	-8.667%	5	86	-24.088%
2026-06-29	7.4000	7.9000	7.0000	7.5000	+36.364%	27	86	-30.667%
2026-06-26	5.9200	5.9200	5.5000	5.5000	+3.774%	2	86	-5.455%
2026-06-25	5.3000	5.3000	5.3000	5.3000	-28.763%	1	85	-1.887%
2026-06-24	6.9000	7.4400	6.9000	7.4400	+16.250%	15	84	-30.108%
2026-06-22	6.4000	6.4000	6.4000	6.4000	-17.949%	1	71	-18.750%
2026-06-18	7.8000	7.8000	7.8000	7.8000	+11.429%	2	71	-33.333%
2026-06-17	7.8000	7.8000	7.0000	7.0000	-17.647%	7	71	-25.714%
2026-06-16	8.5000	8.5000	8.5000	8.5000	+1.190%	2	67	-38.824%
2026-06-15	8.4000	8.4000	8.4000	8.4000	+14.286%	2	67	-38.095%
2026-06-11	7.3800	7.4900	6.9500	7.3500	-11.446%	10	69	-29.252%
2026-06-10	8.3000	8.3000	8.3000	8.3000	-17.822%	1	67	-37.349%
2026-06-05	10.1000	10.1000	10.1000	10.1000	-1.463%	1	66	-48.515%
2026-06-04	10.2500	10.2500	10.2500	10.2500	+5.670%	1	66	-49.268%
2026-06-03	9.7000	9.7000	9.7000	9.7000	-19.835%	2	66	-46.392%
2026-06-01	11.5000	12.1000	11.5000	12.1000	-7.137%	2	66	-57.025%
2026-05-21	13.0300	13.0300	13.0300	13.0300	+0.231%	1	67	-60.092%
2026-05-20	13.0000	13.0000	13.0000	13.0000	-3.489%	1	67	-60.000%
2026-05-18	13.4600	13.4700	13.4600	13.4700	-1.679%	2	64	-61.396%
2026-05-14	13.7000	13.7000	13.7000	13.7000	+3.945%	1	64	-62.044%
2026-05-12	13.1800	13.1800	13.1800	13.1800	-13.289%	1	65	-60.546%
2026-05-07	15.2000	15.2000	15.2000	15.2000	+1.333%	3	65	-65.789%
2026-05-01	15.0000	15.0000	15.0000	15.0000	+18.765%	1	69	-65.333%
2026-04-28	12.6300	12.6300	12.6300	12.6300	-7.132%	10	69	-58.828%
2026-04-27	13.5200	13.6000	13.5200	13.6000	+13.333%	8	72	-61.765%
2026-04-23	12.0000	12.0000	12.0000	12.0000	+1.695%	1	71	-56.667%
2026-04-17	11.8000	11.8000	11.8000	11.8000	+10.280%	1	71	-55.932%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-1.835%	2	71	-51.402%
2026-04-14	10.1000	10.9000	10.1000	10.9000	+23.864%	4	71	-52.294%
2026-04-13	8.8500	8.8500	8.8000	8.8000	+51.724%	3	75	-40.909%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+22.622%	10	74	-10.345%
2026-04-01	4.7300	4.7300	4.7300	4.7300	+5.111%	1	64	+9.937%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+24.309%	2	64	+15.556%
2026-03-30	3.6200	3.6200	3.6200	3.6200	+6.471%	1	64	+43.646%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-32.000%	1	63	+52.941%
2026-03-25	5.0000	5.0000	5.0000	5.0000	0.000%	2	63	+4.000%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-5.123%	1	61	+4.000%
2026-03-12	5.2700	5.2700	5.2700	5.2700	-5.216%	1	61	-1.328%
2026-03-11	5.5600	5.5600	5.5600	5.5600	-8.099%	7	62	-6.475%
2026-03-05	6.0500	6.0500	6.0500	6.0500	+17.248%	1	62	-14.050%
2026-02-24	5.1600	5.1600	5.1600	5.1600	+5.306%	2	62	+0.775%
2026-02-18	4.9000	4.9000	4.9000	4.9000	+25.641%	1	60	+6.122%
2026-02-12	3.9000	3.9000	3.9000	3.9000	-29.091%	1	59	+33.333%
2026-02-11	5.5000	5.5000	5.5000	5.5000	+2.996%	1	60	-5.455%
2026-02-06	4.3300	5.3600	3.9900	5.3400	-55.868%	35	59	-2.622%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+7.270%	1	59	-57.025%
2026-02-02	11.8700	11.9100	11.2800	11.2800	-7.541%	6	58	-53.901%
2026-01-30	11.3600	12.2000	11.3600	12.2000	+8.929%	3	58	-57.377%
2026-01-27	11.2000	11.2000	11.2000	11.2000	+19.149%	1	56	-53.571%
2026-01-22	9.4000	9.4000	9.4000	9.4000	-11.654%	1	57	-44.681%
2026-01-16	10.7000	10.7000	10.6400	10.6400	-12.428%	2	56	-51.128%
2026-01-13	12.1500	12.1500	12.1500	12.1500	-0.816%	1	56	-57.202%
2026-01-12	12.4400	12.4400	12.2500	12.2500	+9.375%	7	57	-57.551%
2026-01-08	11.7500	11.7500	11.2000	11.2000	-2.609%	11	59	-53.571%
2026-01-07	11.5600	12.0400	11.5000	11.5000	+1.950%	25	61	-54.783%
2026-01-06	9.8900	11.2800	9.8900	11.2800	+16.289%	6	82	-53.901%
2026-01-05	11.1000	11.1000	9.3000	9.7000	+12.399%	11	92	-46.392%
2026-01-02	9.5100	9.5100	8.6300	8.6300	-3.034%	3	92	-39.745%
2025-12-31	8.9000	8.9000	8.9000	8.9000	-4.813%	1	90	-41.573%
2025-12-30	9.5900	9.7000	9.3500	9.3500	-0.743%	3	90	-44.385%
2025-12-22	9.4200	9.4200	9.4200	9.4200	-0.317%	1	86	-44.798%
2025-12-18	9.1000	9.4500	9.1000	9.4500	+13.855%	2	86	-44.974%
2025-12-16	8.6000	8.6000	8.3000	8.3000	-3.935%	2	84	-37.349%
2025-12-15	9.4000	9.4000	8.6400	8.6400	-10.466%	2	82	-39.815%
2025-12-12	10.5000	10.5000	9.5400	9.6500	-2.918%	5	80	-46.114%
2025-12-11	9.9400	9.9400	9.9400	9.9400	-5.333%	1	79	-47.686%
2025-12-10	10.8000	10.8000	10.5000	10.5000	0.000%	3	79	-50.476%

.dark-mode .HsQ9N0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsQ9N0{ color: #333333; background-color: white; border: 2px solid #333333; }AMZU20270115C33.8AMZU Jan 15 2027 33.80 Call (AMZU270115C00033800)option OPRA

AMZU20270115C33.8
AMZU Jan 15 2027 33.80 Call (AMZU270115C00033800)
option OPRA