Dark

AMZU20270115C45.8
AMZU Jan 15 2027 45.80 Call (AMZU270115C00045800)
option OPRA

EOD

Sep 29, 2026

1.55+4.730%(+0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5700	1.5700	1.5500	1.5500	+4.730%	5	418	0.000%
2026-09-28	1.4800	1.4800	1.4800	1.4800	-15.429%	1	417	+4.730%
2026-09-25	1.7500	1.7500	1.7500	1.7500	-7.895%	1	417	-11.429%
2026-09-24	1.7500	1.9000	1.7500	1.9000	0.000%	200	416	-18.421%
2026-09-23	2.1000	2.1000	1.9000	1.9000	-19.831%	6	311	-18.421%
2026-09-22	2.5500	2.5500	2.3700	2.3700	-25.938%	7	317	-34.599%
2026-09-21	2.1500	3.2000	2.1500	3.2000	+36.170%	12	311	-51.563%
2026-09-18	2.3500	2.3500	2.3000	2.3500	+2.174%	12	299	-34.043%
2026-09-17	2.3000	2.3000	2.3000	2.3000	+4.545%	95	287	-32.609%
2026-09-15	2.1500	2.2000	2.1500	2.2000	-24.138%	94	221	-29.545%
2026-09-11	2.7500	2.9000	2.7000	2.9000	+3.571%	112	221	-46.552%
2026-09-04	2.6800	2.8000	2.6800	2.8000	+1.818%	6	177	-44.643%
2026-09-02	2.7500	2.7500	2.7500	2.7500	-0.722%	1	177	-43.636%
2026-09-01	2.7800	2.8000	2.6000	2.7700	-17.560%	4	177	-44.043%
2026-08-31	3.6000	3.6000	3.3400	3.3600	-19.231%	7	178	-53.869%
2026-08-28	4.2800	4.2800	4.1400	4.1600	+41.017%	11	181	-62.740%
2026-08-27	3.3000	3.3000	2.9500	2.9500	-18.056%	23	181	-47.458%
2026-08-25	3.6000	3.6000	3.6000	3.6000	-6.494%	10	172	-56.944%
2026-08-24	3.6200	3.8500	3.6200	3.8500	+13.235%	15	172	-59.740%
2026-08-21	3.5000	3.6000	3.4000	3.4000	-19.048%	5	162	-54.412%
2026-08-19	4.2000	4.2000	4.2000	4.2000	+12.000%	5	158	-63.095%
2026-08-18	3.8500	3.8700	3.7500	3.7500	+5.337%	4	153	-58.667%
2026-08-17	3.5600	3.5600	3.5600	3.5600	-26.598%	8	153	-56.461%
2026-08-13	4.9300	4.9300	4.7000	4.8500	-19.167%	3	153	-68.041%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-10.448%	1	153	-74.167%
2026-08-10	7.0000	7.0000	6.7000	6.7000	-3.597%	11	153	-76.866%
2026-08-04	6.9500	6.9500	6.9500	6.9500	-16.265%	3	153	-77.698%
2026-08-03	8.2000	8.6000	8.0000	8.3000	+40.440%	33	150	-81.325%
2026-07-31	5.7000	6.0000	5.5000	5.9100	+228.333%	27	139	-73.773%
2026-07-29	1.8000	1.8000	1.8000	1.8000	-34.545%	3	122	-13.889%
2026-07-23	2.7600	2.7600	2.6000	2.7500	-25.272%	6	122	-43.636%
2026-07-22	3.6800	3.6800	3.6800	3.6800	-6.835%	3	126	-57.880%
2026-07-21	3.9500	3.9500	3.9500	3.9500	-10.227%	1	123	-60.759%
2026-07-20	4.3400	4.4000	4.3400	4.4000	+7.317%	2	124	-64.773%
2026-07-17	4.2000	4.2000	4.1000	4.1000	-6.818%	5	124	-62.195%
2026-07-16	4.7400	4.7400	4.4000	4.4000	-15.385%	4	128	-64.773%
2026-07-15	4.8000	5.2000	4.8000	5.2000	+23.810%	4	128	-70.192%
2026-07-13	4.2000	4.2000	4.2000	4.2000	+12.601%	1	127	-63.095%
2026-07-08	3.5100	3.7300	3.5100	3.7300	+28.621%	2	127	-58.445%
2026-06-25	2.9000	2.9000	2.9000	2.9000	-19.444%	1	127	-46.552%
2026-06-24	3.6000	3.6000	3.6000	3.6000	+12.500%	1	127	-56.944%
2026-06-23	3.1000	3.2000	3.1000	3.2000	-5.325%	6	126	-51.563%
2026-06-22	3.3800	3.3800	3.3800	3.3800	-24.889%	1	126	-54.142%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+22.951%	2	125	-65.556%
2026-06-12	3.8000	3.8000	3.6600	3.6600	-16.438%	4	123	-57.650%
2026-06-09	5.2700	5.2700	4.3800	4.3800	-14.620%	6	124	-64.612%
2026-06-08	5.1300	5.1300	5.1300	5.1300	-14.070%	5	130	-69.786%
2026-06-05	5.9700	5.9700	5.9700	5.9700	+3.826%	1	125	-74.037%
2026-06-04	5.7500	5.7500	5.7500	5.7500	+6.089%	1	124	-73.043%
2026-06-03	6.0000	6.0000	5.4200	5.4200	-27.733%	4	124	-71.402%
2026-06-01	6.3000	7.5000	6.3000	7.5000	-15.730%	7	128	-79.333%
2026-05-29	9.2000	9.2400	8.9000	8.9000	+6.459%	4	122	-82.584%
2026-05-28	8.3600	8.3600	8.3600	8.3600	+2.829%	1	120	-81.459%
2026-05-22	8.7000	8.7000	8.1300	8.1300	+15.319%	2	118	-80.935%
2026-05-20	7.6700	7.6700	7.0500	7.0500	-9.615%	3	118	-78.014%
2026-05-18	7.8000	7.8000	7.8000	7.8000	-7.363%	42	119	-80.128%
2026-05-14	8.8000	9.0200	8.2000	8.4200	-7.473%	125	119	-81.591%
2026-05-13	8.9000	9.1000	8.9000	9.1000	+2.132%	100	38	-82.967%
2026-05-11	8.9100	8.9100	8.9100	8.9100	-3.676%	2	38	-82.604%
2026-05-08	9.2300	9.2500	9.2100	9.2500	-6.091%	6	40	-83.243%
2026-05-05	10.3000	10.3000	9.8500	9.8500	+3.684%	3	37	-84.264%
2026-05-04	9.3300	9.5000	9.3300	9.5000	+3.712%	2	37	-83.684%
2026-05-01	9.6500	9.6500	9.1600	9.1600	+27.222%	6	31	-83.079%
2026-04-30	7.2000	7.2000	7.0000	7.2000	-12.195%	71	31	-78.472%
2026-04-29	8.6000	8.6000	8.2000	8.2000	+2.500%	2	31	-81.098%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+9.739%	3	31	-80.625%
2026-04-23	7.2900	7.2900	7.2900	7.2900	+8.806%	1	31	-78.738%
2026-04-21	7.0000	7.0000	6.7000	6.7000	-5.367%	19	29	-76.866%
2026-04-17	7.0000	7.0800	7.0000	7.0800	+13.099%	2	29	-78.107%
2026-04-15	6.2600	6.2600	6.2600	6.2600	-1.106%	20	28	-75.240%
2026-04-14	5.4600	6.3300	5.4600	6.3300	+29.713%	24	39	-75.513%
2026-04-10	4.8800	4.8800	4.8800	4.8800	+62.667%	1	34	-68.238%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+50.000%	1	35	-48.333%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-14.894%	5	34	-22.500%
2026-03-19	2.3500	2.3500	2.3500	2.3500	-18.966%	17	34	-34.043%
2026-02-18	2.9000	2.9000	2.9000	2.9000	+34.259%	6	34	-46.552%
2026-02-13	2.1600	2.1600	2.1600	2.1600	-25.000%	1	39	-28.241%
2026-02-11	3.0400	3.0400	2.8800	2.8800	+58.242%	6	39	-46.181%
2026-02-06	2.9500	2.9500	1.8200	1.8200	-74.366%	16	38	-14.835%
2026-02-03	7.1000	7.1000	7.1000	7.1000	+20.339%	11	31	-78.169%
2026-01-22	5.5000	5.9000	5.5000	5.9000	+7.273%	7	20	-73.729%
2026-01-20	5.6400	5.6400	5.5000	5.5000	-24.658%	2	13	-71.818%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-1.351%	6	12	-78.767%
2026-01-06	7.4000	7.4000	7.4000	7.4000	+29.825%	1	7	-79.054%
2026-01-05	5.7000	5.7000	5.7000	5.7000	+11.765%	1	6	-72.807%
2026-01-02	5.0000	5.1000	5.0000	5.1000	0.000%	2	6	-69.608%
2025-12-22	5.1000	5.1000	5.1000	5.1000	-14.286%	2	5	-69.608%
2025-12-19	5.9500	5.9500	5.9500	5.9500	0.000%	1	3	-73.950%

.dark-mode .l9QTS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9QTS3{ color: #333333; background-color: white; border: 2px solid #333333; }AMZU20270115C45.8AMZU Jan 15 2027 45.80 Call (AMZU270115C00045800)option OPRA

AMZU20270115C45.8
AMZU Jan 15 2027 45.80 Call (AMZU270115C00045800)
option OPRA