Dark

AMZU20270115C40.8
AMZU Jan 15 2027 40.80 Call (AMZU270115C00040800)
option OPRA

EOD

Sep 29, 2026

2.45+4.255%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4500	2.4500	2.4500	2.4500	+4.255%	1	465	0.000%
2026-09-28	2.5000	2.5000	2.3500	2.3500	-16.071%	6	465	+4.255%
2026-09-25	2.7000	2.8000	2.7000	2.8000	+0.358%	2	464	-12.500%
2026-09-24	2.5900	2.9000	2.5900	2.7900	-4.778%	55	464	-12.186%
2026-09-23	3.1000	3.1000	2.9300	2.9300	-19.726%	62	416	-16.382%
2026-09-22	3.8800	4.0000	3.5000	3.6500	-10.976%	40	361	-32.877%
2026-09-21	3.7000	4.1000	3.5000	4.1000	+16.477%	108	331	-40.244%
2026-09-18	3.5000	3.6000	3.4600	3.5200	+0.571%	7	246	-30.398%
2026-09-17	3.3000	3.5000	3.2000	3.5000	+9.375%	4	243	-30.000%
2026-09-15	3.2000	3.2000	3.2000	3.2000	-4.478%	5	242	-23.438%
2026-09-14	3.3500	3.3500	3.3500	3.3500	-18.293%	1	241	-26.866%
2026-09-11	4.0500	4.1000	4.0500	4.1000	+10.811%	15	240	-40.244%
2026-09-10	3.5800	3.7000	3.5800	3.7000	0.000%	2	237	-33.784%
2026-09-09	3.7000	3.7000	3.7000	3.7000	-11.905%	2	236	-33.784%
2026-09-08	4.2000	4.2000	4.2000	4.2000	+2.439%	2	235	-41.667%
2026-09-04	4.5000	4.5000	4.1000	4.1000	-7.865%	2	235	-40.244%
2026-09-03	4.0700	4.4500	4.0700	4.4500	-1.330%	5	235	-44.944%
2026-08-31	5.0000	5.0000	4.5100	4.5100	-22.774%	101	234	-45.676%
2026-08-28	6.0000	6.0000	5.8400	5.8400	+12.308%	2	198	-58.048%
2026-08-26	5.2000	5.2000	5.2000	5.2000	0.000%	2	199	-52.885%
2026-08-25	5.2000	5.2000	5.2000	5.2000	-2.985%	1	199	-52.885%
2026-08-24	5.3600	5.3600	5.3600	5.3600	+3.077%	1	199	-54.291%
2026-08-17	6.1000	6.1000	5.2000	5.2000	-9.565%	10	198	-52.885%
2026-08-14	5.7500	5.7500	5.7500	5.7500	-14.179%	2	207	-57.391%
2026-08-13	6.6000	6.7000	6.6000	6.7000	-3.597%	5	209	-63.433%
2026-08-12	6.6500	6.9500	6.6500	6.9500	-7.333%	3	209	-64.748%
2026-08-11	7.5200	7.6000	7.5000	7.5000	-19.355%	8	208	-67.333%
2026-08-10	9.3000	9.3000	9.3000	9.3000	+8.899%	1	209	-73.656%
2026-08-07	8.4300	8.5400	8.4300	8.5400	+8.101%	2	209	-71.311%
2026-08-05	8.2000	8.2000	7.9000	7.9000	-15.054%	4	208	-68.987%
2026-08-04	9.0000	9.3000	9.0000	9.3000	-13.084%	4	205	-73.656%
2026-08-03	10.9000	10.9000	10.5000	10.7000	+30.488%	5	206	-77.103%
2026-07-31	7.1000	8.2000	6.7700	8.2000	+127.778%	34	206	-70.122%
2026-07-30	3.6000	3.7000	3.6000	3.6000	+24.138%	9	207	-31.944%
2026-07-29	2.7700	2.9000	2.7700	2.9000	+3.571%	2	207	-15.517%
2026-07-28	2.8000	2.8000	2.8000	2.8000	-15.152%	1	209	-12.500%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-11.290%	2	208	-25.758%
2026-07-23	4.1000	4.1000	3.3900	3.7200	-22.338%	30	208	-34.140%
2026-07-22	5.0500	5.0500	4.7900	4.7900	-26.308%	50	217	-48.852%
2026-07-20	6.5000	6.5000	6.5000	6.5000	+0.309%	1	267	-62.308%
2026-07-15	6.4800	6.4800	6.4800	6.4800	+17.818%	1	267	-62.191%
2026-07-14	5.5000	5.5000	5.5000	5.5000	-11.290%	1	266	-55.455%
2026-07-10	6.2000	6.2000	6.2000	6.2000	+30.526%	1	266	-60.484%
2026-07-09	4.7500	4.7500	4.7500	4.7500	-3.061%	1	267	-48.421%
2026-07-08	4.9000	4.9000	4.9000	4.9000	-12.500%	1	267	-50.000%
2026-07-07	5.6000	5.7200	5.6000	5.6000	+7.692%	3	268	-56.250%
2026-07-01	4.3700	5.2000	4.3700	5.2000	-5.455%	53	267	-52.885%
2026-06-29	5.0000	5.5000	4.9800	5.5000	+57.143%	17	258	-55.455%
2026-06-26	3.3500	3.7000	3.3500	3.5000	-2.778%	99	256	-30.000%
2026-06-25	4.0000	4.0000	3.5000	3.6000	-28.854%	20	159	-31.944%
2026-06-24	5.0600	5.0600	5.0600	5.0600	+12.444%	5	172	-51.581%
2026-06-22	4.9900	4.9900	4.5000	4.5000	-8.350%	17	167	-45.556%
2026-06-18	4.9100	4.9100	4.9100	4.9100	-16.068%	2	178	-50.102%
2026-06-15	5.8000	5.8500	5.8000	5.8500	+21.875%	3	178	-58.120%
2026-06-12	5.0000	5.0000	4.8000	4.8000	-9.434%	6	177	-48.958%
2026-06-11	5.1500	5.3000	5.1500	5.3000	-10.169%	3	171	-53.774%
2026-06-10	5.9000	5.9000	5.9000	5.9000	-6.349%	1	172	-58.475%
2026-06-08	6.5000	6.5000	6.3000	6.3000	-10.000%	16	171	-61.111%
2026-06-05	7.5500	7.5500	7.0000	7.0000	-26.316%	2	170	-65.000%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-5.000%	1	171	-74.211%
2026-05-22	10.0000	10.0000	10.0000	10.0000	+12.360%	2	171	-75.500%
2026-05-20	8.9000	8.9000	8.9000	8.9000	+12.374%	1	171	-72.472%
2026-05-19	7.9200	7.9200	7.9200	7.9200	-18.351%	1	171	-69.066%
2026-05-12	9.7000	9.7000	9.7000	9.7000	-12.297%	5	171	-74.742%
2026-05-11	10.7500	11.0600	10.7500	11.0600	-7.059%	4	171	-77.848%
2026-05-06	11.5400	11.9000	11.5400	11.9000	-6.299%	4	167	-79.412%
2026-05-05	12.7000	12.7000	12.7000	12.7000	+16.514%	1	168	-80.709%
2026-05-01	9.8400	11.0400	9.8400	10.9000	+8.350%	50	149	-77.523%
2026-04-30	9.4200	10.5000	8.4900	10.0600	-3.269%	26	149	-75.646%
2026-04-29	10.4000	10.4000	10.4000	10.4000	+9.244%	3	137	-76.442%
2026-04-28	10.0000	10.0000	9.5200	9.5200	-5.743%	4	134	-74.265%
2026-04-27	10.4000	10.4000	10.1000	10.1000	-3.810%	2	132	-75.743%
2026-04-24	9.5000	10.5000	9.5000	10.5000	+19.318%	23	132	-76.667%
2026-04-22	8.1200	8.8000	8.1200	8.8000	+7.975%	2	130	-72.159%
2026-04-20	8.1500	8.1500	8.1500	8.1500	-0.123%	1	130	-69.939%
2026-04-17	8.5500	8.9300	8.1600	8.1600	+9.973%	39	130	-69.975%
2026-04-16	7.2900	7.4200	7.2900	7.4200	-7.250%	2	137	-66.981%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+3.896%	1	135	-69.375%
2026-04-14	7.1500	7.7700	7.1500	7.7000	+22.222%	3	135	-68.182%
2026-04-13	6.0000	6.3000	6.0000	6.3000	+2.439%	6	135	-61.111%
2026-04-10	5.8500	6.4000	5.8500	6.1500	+11.818%	11	130	-60.163%
2026-04-09	4.6000	5.5000	4.6000	5.5000	+77.419%	17	119	-55.455%
2026-04-08	4.0000	4.0000	3.1000	3.1000	-1.274%	8	102	-20.968%
2026-04-07	3.1400	3.1400	3.1400	3.1400	+16.729%	1	101	-21.975%
2026-03-31	2.6000	2.6900	2.6000	2.6900	+12.083%	6	102	-8.922%
2026-03-30	2.5200	3.0000	2.4000	2.4000	-7.692%	24	102	+2.083%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-7.143%	6	110	-5.769%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-21.788%	1	110	-12.500%
2026-03-09	3.5800	3.5800	3.5800	3.5800	+23.024%	4	109	-31.564%
2026-03-03	2.9100	2.9100	2.9100	2.9100	-7.619%	12	109	-15.808%
2026-02-27	3.5300	3.5300	3.1500	3.1500	-19.437%	13	97	-22.222%
2026-02-25	3.9600	3.9600	3.9100	3.9100	+13.994%	36	117	-37.340%
2026-02-20	3.0000	3.5800	3.0000	3.4300	+2.695%	20	117	-28.571%
2026-02-19	3.3400	3.3400	3.3400	3.3400	+5.696%	1	106	-26.647%
2026-02-18	3.0200	3.1600	3.0200	3.1600	+1.935%	30	106	-22.468%
2026-02-12	3.0000	3.1000	3.0000	3.1000	-10.145%	11	76	-20.968%
2026-02-06	2.9500	3.7000	2.8000	3.4500	-36.347%	21	85	-28.986%
2026-02-05	5.7500	5.7500	5.4200	5.4200	-40.440%	16	67	-54.797%
2026-02-02	8.2000	9.1000	8.2000	9.1000	+8.333%	30	61	-73.077%
2026-01-30	8.4000	8.4000	8.4000	8.4000	+0.719%	1	32	-70.833%
2026-01-29	8.3400	8.3400	8.3400	8.3400	+2.331%	2	32	-70.624%
2026-01-27	8.1500	8.1500	8.1500	8.1500	+4.487%	1	32	-69.939%
2026-01-23	7.8000	7.8000	7.8000	7.8000	+9.859%	2	32	-68.590%
2026-01-22	7.1000	7.1000	7.1000	7.1000	-10.127%	1	30	-65.493%
2026-01-16	8.0000	8.0000	7.9000	7.9000	-0.629%	4	28	-68.987%
2026-01-15	7.9500	7.9500	7.9500	7.9500	-18.878%	5	28	-69.182%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-1.010%	3	25	-75.000%
2026-01-09	9.3200	9.9000	9.3200	9.9000	+20.732%	5	23	-75.253%
2026-01-06	7.5000	8.2000	7.5000	8.2000	+17.986%	12	23	-70.122%
2026-01-05	6.9500	6.9500	6.9500	6.9500	-7.333%	1	21	-64.748%
2026-01-02	7.5000	7.5000	7.5000	7.5000	+5.634%	1	21	-67.333%
2025-12-29	7.1000	7.1000	7.1000	7.1000	+1.429%	6	21	-65.493%
2025-12-26	7.0000	7.0000	7.0000	7.0000	+6.061%	2	26	-65.000%
2025-12-18	6.6000	6.6000	6.6000	6.6000	+1.538%	4	26	-62.879%
2025-12-15	6.5000	6.5000	6.5000	6.5000	0.000%	1	24	-62.308%

.dark-mode .lk56hX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lk56hX{ color: #333333; background-color: white; border: 2px solid #333333; }AMZU20270115C40.8AMZU Jan 15 2027 40.80 Call (AMZU270115C00040800)option OPRA

AMZU20270115C40.8
AMZU Jan 15 2027 40.80 Call (AMZU270115C00040800)
option OPRA