Dark

AMZU20270115C38.8
AMZU Jan 15 2027 38.80 Call (AMZU270115C00038800)
option OPRA

EOD

Sep 30, 2026

3.22+11.034%(+0.32)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0000	3.5000	3.0000	3.2200	+11.034%	26	690	0.000%
2026-09-28	2.9500	2.9500	2.9000	2.9000	-14.706%	3	688	+11.034%
2026-09-25	3.1700	3.4000	3.1700	3.4000	+6.250%	8	686	-5.294%
2026-09-24	3.2000	3.2000	3.2000	3.2000	-4.478%	2	686	+0.625%
2026-09-23	3.5000	3.5000	3.3500	3.3500	-31.211%	6	685	-3.881%
2026-09-22	4.8700	4.8700	4.8700	4.8700	-0.612%	1	687	-33.881%
2026-09-21	4.3900	4.9000	4.3900	4.9000	+8.889%	18	686	-34.286%
2026-09-18	4.5000	4.5000	4.5000	4.5000	+15.385%	1	695	-28.444%
2026-09-17	3.7500	4.0500	3.7500	3.9000	+18.182%	61	695	-17.436%
2026-09-16	3.6300	3.6300	3.3000	3.3000	-21.429%	11	694	-2.424%
2026-09-10	4.3000	4.3000	4.2000	4.2000	-3.890%	4	687	-23.333%
2026-09-09	4.4600	4.4600	4.3700	4.3700	-10.816%	2	687	-26.316%
2026-09-08	4.9000	4.9000	4.9000	4.9000	-3.922%	2	687	-34.286%
2026-09-03	5.1000	5.1000	5.1000	5.1000	-1.923%	1	687	-36.863%
2026-09-02	5.2000	5.2000	5.2000	5.2000	+2.362%	1	687	-38.077%
2026-08-31	5.0800	5.0800	5.0800	5.0800	-25.294%	4	687	-36.614%
2026-08-28	6.1500	6.8000	6.1500	6.8000	+36.000%	4	687	-52.647%
2026-08-27	5.2000	5.2000	5.0000	5.0000	-8.257%	5	685	-35.600%
2026-08-26	5.4500	5.4500	5.4500	5.4500	-9.167%	11	682	-40.917%
2026-08-25	6.0000	6.0000	6.0000	6.0000	+5.263%	1	682	-46.333%
2026-08-21	5.9000	5.9000	5.7000	5.7000	-7.166%	14	681	-43.509%
2026-08-20	6.1000	6.1400	6.1000	6.1400	-6.970%	2	681	-47.557%
2026-08-18	5.6000	6.6000	5.6000	6.6000	+10.000%	4	682	-51.212%
2026-08-17	6.0000	6.0000	6.0000	6.0000	-7.692%	1	681	-46.333%
2026-08-14	7.6000	7.6000	6.5000	6.5000	-13.333%	5	681	-50.462%
2026-08-13	7.5000	7.5000	7.5000	7.5000	-24.242%	2	680	-57.067%
2026-08-10	9.4700	9.9000	9.4700	9.9000	+6.911%	2	680	-67.475%
2026-08-07	9.5200	9.5200	9.2600	9.2600	-8.948%	2	682	-65.227%
2026-08-04	10.1700	10.1700	10.1700	10.1700	-13.077%	1	682	-68.338%
2026-08-03	11.9000	12.0400	11.7000	11.7000	+31.461%	3	682	-72.479%
2026-07-31	8.4000	8.9000	8.0000	8.9000	+154.286%	27	682	-63.820%
2026-07-29	3.2000	3.5000	3.1000	3.5000	-11.168%	17	696	-8.000%
2026-07-24	4.0600	4.1200	3.8500	3.9400	-1.005%	16	697	-18.274%
2026-07-23	4.0000	4.2000	3.9800	3.9800	-44.568%	6	698	-19.095%
2026-07-16	7.1800	7.1800	7.1800	7.1800	-1.644%	2	694	-55.153%
2026-07-15	7.3500	7.3500	7.3000	7.3000	+30.357%	5	694	-55.890%
2026-07-01	5.7000	5.7000	5.6000	5.6000	+1.818%	16	694	-42.500%
2026-06-29	5.8500	5.8500	5.3000	5.5000	+21.413%	23	704	-41.455%
2026-06-26	4.4000	4.5300	3.8000	4.5300	-19.681%	9	696	-28.918%
2026-06-24	5.6400	5.6400	5.6400	5.6400	+17.745%	1	696	-42.908%
2026-06-22	4.8000	4.8000	4.7900	4.7900	-17.414%	131	697	-32.777%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-11.450%	10	566	-44.483%
2026-06-15	6.5500	6.5500	6.5500	6.5500	+23.585%	1	566	-50.840%
2026-06-11	5.5000	5.5000	5.3000	5.3000	-5.357%	3	566	-39.245%
2026-06-10	5.5500	5.6000	5.5500	5.6000	-21.127%	2	568	-42.500%
2026-06-09	7.1000	7.1000	7.1000	7.1000	+9.231%	1	567	-54.648%
2026-06-08	6.5000	6.5000	6.5000	6.5000	-18.239%	4	568	-50.462%
2026-06-04	8.1000	8.1000	7.9500	7.9500	+1.923%	2	565	-59.497%
2026-06-03	7.8000	7.8000	7.8000	7.8000	-12.556%	1	564	-58.718%
2026-06-02	9.0000	9.0000	8.9200	8.9200	-25.042%	12	564	-63.901%
2026-05-28	11.9000	11.9000	11.9000	11.9000	+21.429%	1	557	-72.941%
2026-05-21	9.8000	9.8000	9.8000	9.8000	-3.448%	1	558	-67.143%
2026-05-15	10.1500	10.1500	10.1500	10.1500	-9.938%	1	558	-68.276%
2026-05-14	11.2700	11.2700	11.2700	11.2700	-7.243%	1	558	-71.429%
2026-05-11	12.1500	12.1500	12.1500	12.1500	-2.800%	2	558	-73.498%
2026-05-07	12.5000	12.5000	12.5000	12.5000	+0.806%	5	558	-74.240%
2026-05-05	13.8800	13.8800	12.4000	12.4000	-3.427%	2	558	-74.032%
2026-05-04	12.8400	12.8400	12.8400	12.8400	+3.548%	4	558	-74.922%
2026-05-01	12.3000	12.4000	12.3000	12.4000	+30.526%	16	568	-74.032%
2026-04-30	10.1500	10.2300	9.5000	9.5000	-14.414%	7	568	-66.105%
2026-04-27	11.2000	11.4000	11.1000	11.1000	-4.145%	5	567	-70.991%
2026-04-24	10.4800	11.5800	10.4800	11.5800	+14.653%	7	572	-72.193%
2026-04-23	10.0000	10.1100	10.0000	10.1000	+9.783%	4	572	-68.119%
2026-04-22	9.3000	9.3000	9.2000	9.2000	+4.545%	2	575	-65.000%
2026-04-21	9.1000	9.1000	8.8000	8.8000	-7.368%	19	574	-63.409%
2026-04-17	9.5000	9.5000	9.5000	9.5000	+12.161%	4	574	-66.105%
2026-04-16	8.4700	8.4700	8.4700	8.4700	-0.353%	4	578	-61.983%
2026-04-15	8.4500	8.5000	8.2900	8.5000	0.000%	6	577	-62.118%
2026-04-14	6.9600	9.4600	6.9600	8.5000	+26.488%	20	581	-62.118%
2026-04-10	6.8000	6.8000	6.7200	6.7200	+56.279%	11	596	-52.083%
2026-04-08	4.5000	4.5000	4.0000	4.3000	+19.114%	9	596	-25.116%
2026-04-06	3.6100	3.6100	3.6100	3.6100	+28.014%	1	595	-10.803%
2026-03-30	2.8200	2.8200	2.8200	2.8200	-25.789%	1	594	+14.184%
2026-03-23	3.7400	3.8000	3.7400	3.8000	-11.628%	3	593	-15.263%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-11.885%	1	594	-25.116%
2026-03-05	4.8800	4.8800	4.8800	4.8800	+22.000%	1	594	-34.016%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-20.000%	1	594	-19.500%
2026-02-25	5.0000	5.0000	5.0000	5.0000	+25.000%	2	592	-35.600%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-4.988%	1	592	-19.500%
2026-02-20	3.9800	4.2300	3.9800	4.2100	+20.286%	4	592	-23.515%
2026-02-18	3.5800	3.5800	3.5000	3.5000	+3.550%	13	590	-8.000%
2026-02-13	3.1000	3.3800	3.1000	3.3800	-19.524%	3	588	-4.734%
2026-02-10	4.2000	4.2000	4.2000	4.2000	0.000%	2	588	-23.333%
2026-02-09	3.6500	4.2000	3.6500	4.2000	+21.739%	11	588	-23.333%
2026-02-06	3.5800	3.7000	3.4500	3.4500	-42.500%	4	580	-6.667%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-31.034%	1	579	-46.333%
2026-02-03	8.7000	8.7000	8.7000	8.7000	-7.447%	1	579	-62.989%
2026-02-02	9.9000	9.9000	9.4000	9.4000	+11.905%	12	579	-65.745%
2026-01-29	8.2000	8.4000	8.2000	8.4000	-11.579%	504	572	-61.667%
2026-01-28	7.9000	9.5000	7.9000	9.5000	-18.103%	5	572	-66.105%
2026-01-27	11.7000	11.7000	11.6000	11.6000	+36.471%	2	570	-72.241%
2026-01-23	6.6000	9.6000	6.6000	8.5000	+6.918%	6	568	-62.118%
2026-01-22	8.0000	8.0000	7.9500	7.9500	+18.657%	202	564	-59.497%
2026-01-21	6.7000	6.7000	6.7000	6.7000	-26.374%	1	362	-51.940%
2026-01-20	7.5000	9.1000	7.4000	9.1000	+1.111%	130	361	-64.615%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-2.174%	25	231	-64.222%
2026-01-13	10.0000	10.0000	9.2000	9.2000	-12.381%	3	206	-65.000%
2026-01-12	10.5000	10.5000	10.5000	10.5000	+6.061%	1	203	-69.333%
2026-01-08	9.7000	9.9000	9.7000	9.9000	-9.174%	7	203	-67.475%
2026-01-07	11.0000	11.0000	8.6000	10.9000	+18.221%	9	202	-70.459%
2026-01-06	8.2000	9.5000	8.2000	9.2200	+0.217%	8	199	-65.076%
2026-01-05	9.2000	9.2000	9.2000	9.2000	-4.167%	1	200	-65.000%
2025-12-30	9.6000	9.6000	9.6000	9.6000	+24.675%	1	200	-66.458%
2025-12-29	7.7000	7.7000	7.7000	7.7000	+8.146%	2	199	-58.182%
2025-12-22	7.3000	7.3000	7.1200	7.1200	+4.094%	21	199	-54.775%
2025-12-16	6.8400	6.8400	6.8400	6.8400	-10.118%	1	213	-52.924%
2025-12-12	7.6100	7.6100	7.6100	7.6100	-7.646%	1	212	-57.687%
2025-12-11	8.5000	8.5000	8.2400	8.2400	0.000%	3	212	-60.922%

.dark-mode .n7nRRb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7nRRb{ color: #333333; background-color: white; border: 2px solid #333333; }AMZU20270115C38.8AMZU Jan 15 2027 38.80 Call (AMZU270115C00038800)option OPRA

AMZU20270115C38.8
AMZU Jan 15 2027 38.80 Call (AMZU270115C00038800)
option OPRA