Dark

AMZU20270115C50.8
AMZU Jan 15 2027 50.80 Call (AMZU270115C00050800)
option OPRA

EOD

Sep 30, 2026

1.21+0.833%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2100	1.2100	1.2100	1.2100	+0.833%	1	276	0.000%
2026-09-25	1.2000	1.2000	1.2000	1.2000	+4.348%	1	275	+0.833%
2026-09-24	1.1700	1.1700	1.1500	1.1500	-16.058%	17	274	+5.217%
2026-09-23	1.3700	1.3700	1.3700	1.3700	-19.412%	4	281	-11.679%
2026-09-21	1.6000	1.7000	1.6000	1.7000	+30.769%	11	285	-28.824%
2026-09-17	1.5300	1.5300	1.3000	1.3000	+7.438%	19	274	-6.923%
2026-09-16	1.2900	1.2900	1.2100	1.2100	-21.935%	6	274	0.000%
2026-09-15	1.5500	1.5500	1.5500	1.5500	-7.738%	1	276	-21.935%
2026-09-14	1.6800	1.6800	1.6800	1.6800	-1.176%	2	275	-27.976%
2026-09-11	1.7000	1.7000	1.7000	1.7000	-3.955%	1	275	-28.824%
2026-09-10	1.7700	1.7700	1.7700	1.7700	+1.143%	2	274	-31.638%
2026-09-09	1.7500	1.7500	1.7500	1.7500	-11.616%	3	274	-30.857%
2026-09-08	2.0400	2.0400	1.9700	1.9800	-5.714%	10	271	-38.889%
2026-09-04	2.0200	2.1000	2.0200	2.1000	-3.670%	6	275	-42.381%
2026-09-03	2.1800	2.1800	2.1800	2.1800	+23.164%	2	275	-44.495%
2026-09-01	1.9000	1.9000	1.7500	1.7700	-40.000%	5	274	-31.638%
2026-08-28	2.9100	2.9500	2.9100	2.9500	+20.408%	7	276	-58.983%
2026-08-26	2.4500	2.4500	2.4500	2.4500	+11.364%	1	280	-50.612%
2026-08-25	2.2000	2.2000	2.2000	2.2000	-14.063%	3	279	-45.000%
2026-08-24	2.5600	2.5600	2.5600	2.5600	-5.882%	1	276	-52.734%
2026-08-19	2.7200	2.7200	2.7200	2.7200	-1.091%	5	275	-55.515%
2026-08-18	2.7500	2.7500	2.7500	2.7500	-8.333%	1	275	-56.000%
2026-08-14	3.2700	3.2700	3.0000	3.0000	-14.530%	16	276	-59.667%
2026-08-13	3.5100	3.5100	3.5100	3.5100	-10.000%	5	276	-65.527%
2026-08-12	3.9000	3.9000	3.9000	3.9000	-11.364%	5	281	-68.974%
2026-08-11	4.4000	4.4000	4.4000	4.4000	-15.385%	5	286	-72.500%
2026-08-10	5.3000	5.3000	5.2000	5.2000	+10.638%	12	286	-76.731%
2026-08-07	5.0000	5.2300	4.7000	4.7000	-10.816%	12	276	-74.255%
2026-08-05	5.2700	5.2700	5.2700	5.2700	-12.167%	5	280	-77.040%
2026-08-04	5.3500	6.0000	5.3500	6.0000	-7.692%	3	285	-79.833%
2026-08-03	6.6000	6.6000	6.4000	6.5000	+39.785%	33	285	-81.385%
2026-07-31	4.0000	4.6500	4.0000	4.6500	+132.500%	71	281	-73.978%
2026-07-30	2.0000	2.1000	2.0000	2.0000	+48.148%	8	269	-39.500%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-10.000%	1	266	-10.370%
2026-07-28	1.4300	1.5500	1.4300	1.5000	-25.000%	8	265	-19.333%
2026-07-23	1.9000	2.1300	1.9000	2.0000	-31.271%	60	264	-39.500%
2026-07-22	2.8100	2.9200	2.8100	2.9100	-11.818%	13	303	-58.419%
2026-07-17	2.8500	3.3000	2.8500	3.3000	-10.811%	30	296	-63.333%
2026-07-15	3.7000	3.7000	3.7000	3.7000	+13.846%	1	281	-67.297%
2026-07-14	3.2500	3.2500	3.2500	3.2500	+12.457%	6	282	-62.769%
2026-07-01	3.0200	3.0200	2.6800	2.8900	+7.836%	14	288	-58.131%
2026-06-30	2.6100	2.6800	2.6100	2.6800	-10.667%	2	279	-54.851%
2026-06-29	2.9900	3.0000	2.9500	3.0000	+25.000%	7	279	-59.667%
2026-06-26	2.4000	2.4000	2.4000	2.4000	+20.000%	10	272	-49.583%
2026-06-25	2.1700	2.1700	2.0000	2.0000	-23.954%	6	267	-39.500%
2026-06-24	2.6300	2.6300	2.6300	2.6300	+8.678%	1	270	-53.992%
2026-06-23	2.4200	2.4200	2.4200	2.4200	-19.333%	2	271	-50.000%
2026-06-22	2.7500	3.0000	2.7500	3.0000	+2.389%	4	269	-59.667%
2026-06-18	2.8000	2.9300	2.8000	2.9300	+1.034%	300	377	-58.703%
2026-06-17	3.3000	3.4000	2.9000	2.9000	-23.684%	22	377	-58.276%
2026-06-16	4.0000	4.0000	3.5000	3.8000	0.000%	42	371	-68.158%
2026-06-15	3.8000	3.8000	3.8000	3.8000	+26.667%	2	356	-68.158%
2026-06-12	2.7500	3.0000	2.7500	3.0000	-3.846%	2	356	-59.667%
2026-06-11	3.1200	3.1200	3.1200	3.1200	-17.241%	50	354	-61.218%
2026-06-08	4.4000	4.4000	3.6000	3.7700	-6.219%	8	404	-67.905%
2026-06-05	4.8000	5.4000	4.0200	4.0200	-10.667%	8	403	-69.900%
2026-06-03	4.4900	4.5000	4.3000	4.5000	-18.182%	4	402	-73.111%
2026-06-02	5.0000	5.5000	5.0000	5.5000	-5.172%	2	399	-78.000%
2026-06-01	5.8000	6.1500	5.6500	5.8000	-21.622%	11	397	-79.138%
2026-05-28	6.6500	7.4000	6.6500	7.4000	+21.311%	6	390	-83.649%
2026-05-26	6.1400	6.1400	6.1000	6.1000	0.000%	2	386	-80.164%
2026-05-21	6.1000	6.1000	6.1000	6.1000	+3.390%	4	384	-80.164%
2026-05-20	5.6000	5.9000	5.6000	5.9000	+18.000%	2	380	-79.492%
2026-05-19	5.1100	5.5800	4.7600	5.0000	-16.667%	10	370	-75.800%
2026-05-18	6.5000	6.5500	6.0000	6.0000	-10.314%	15	370	-79.833%
2026-05-14	6.6900	6.6900	6.6900	6.6900	-3.043%	27	370	-81.913%
2026-05-13	6.2000	7.0000	6.2000	6.9000	-8.367%	3	368	-82.464%
2026-05-08	7.8000	7.8000	7.5300	7.5300	-0.921%	101	368	-83.931%
2026-05-07	8.0000	8.0000	7.6000	7.6000	-5.000%	125	267	-84.079%
2026-05-06	7.8900	8.1200	7.8900	8.0000	+6.667%	131	174	-84.875%
2026-05-05	7.5000	7.5000	7.5000	7.5000	-6.832%	1	146	-83.867%
2026-05-04	7.5000	8.0500	7.5000	8.0500	+3.871%	4	145	-84.969%
2026-05-01	7.1200	7.7500	7.1200	7.7500	+36.926%	44	188	-84.387%
2026-04-30	7.9000	7.9000	5.4200	5.6600	-16.272%	11	188	-78.622%
2026-04-29	6.9700	6.9700	6.7600	6.7600	+0.896%	8	181	-82.101%
2026-04-28	6.0800	6.7000	6.0800	6.7000	-2.899%	3	184	-81.940%
2026-04-27	6.9000	6.9000	6.9000	6.9000	+2.985%	2	183	-82.464%
2026-04-24	6.2900	6.7000	6.2500	6.7000	+34.000%	21	181	-81.940%
2026-04-20	5.0000	5.0000	4.7000	5.0000	+6.383%	3	161	-75.800%
2026-04-16	4.7000	4.7000	4.7000	4.7000	-7.843%	1	160	-74.255%
2026-04-14	4.8000	5.9000	4.5000	5.1000	+50.000%	30	159	-76.275%
2026-04-13	3.4000	3.4000	3.4000	3.4000	-8.847%	1	143	-64.412%
2026-04-10	3.7600	3.9500	3.7300	3.7300	+18.790%	31	142	-67.560%
2026-04-09	3.1300	3.1400	3.1300	3.1400	+42.727%	2	111	-61.465%
2026-04-08	2.1500	2.2000	2.1500	2.2000	+22.222%	112	109	-45.000%
2026-04-07	1.8000	1.8000	1.8000	1.8000	0.000%	7	195	-32.778%
2026-04-06	1.8000	1.8000	1.8000	1.8000	0.000%	3	188	-32.778%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-12.195%	5	186	-32.778%
2026-04-01	2.0500	2.0500	2.0500	2.0500	+36.667%	2	186	-40.976%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-21.053%	5	188	-19.333%
2026-03-23	2.0500	2.0500	1.9000	1.9000	+15.152%	15	188	-36.316%
2026-03-20	1.8000	1.8000	1.6500	1.6500	-8.333%	10	182	-26.667%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-18.552%	5	177	-32.778%
2026-03-17	2.0000	2.2100	2.0000	2.2100	+19.459%	37	177	-45.249%
2026-03-16	2.1000	2.1000	1.8500	1.8500	-7.500%	6	140	-34.595%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-20.000%	5	139	-39.500%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-5.660%	1	134	-51.600%
2026-03-04	2.3500	2.6500	2.3500	2.6500	+12.766%	9	134	-54.340%
2026-03-02	2.1300	2.3500	2.1300	2.3500	+6.818%	7	129	-48.511%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-4.348%	3	127	-45.000%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-8.000%	9	127	-47.391%
2026-02-25	2.5000	2.5000	2.5000	2.5000	+19.048%	1	117	-51.600%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-4.977%	5	117	-42.381%
2026-02-20	2.3000	2.3000	2.2100	2.2100	+0.455%	6	112	-45.249%
2026-02-18	2.9000	2.9000	2.2000	2.2000	+22.222%	29	106	-45.000%
2026-02-13	1.8000	1.8000	1.8000	1.8000	-10.000%	22	89	-32.778%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-20.000%	6	89	-39.500%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-10.714%	10	84	-51.600%
2026-02-09	2.0000	2.8000	2.0000	2.8000	+55.556%	7	79	-56.786%
2026-02-06	1.8400	1.9000	1.8000	1.8000	-63.636%	18	72	-32.778%
2026-02-04	5.3000	5.3000	4.9500	4.9500	-13.158%	3	69	-75.556%
2026-02-03	5.7000	5.7000	5.7000	5.7000	-4.202%	1	71	-78.772%
2026-02-02	5.9500	5.9500	5.9500	5.9500	+14.423%	3	71	-79.664%
2026-01-29	5.2000	5.2000	5.2000	5.2000	-10.345%	2	71	-76.731%
2026-01-28	6.3000	6.3000	5.8000	5.8000	-4.918%	7	69	-79.138%
2026-01-27	5.6000	6.1000	5.6000	6.1000	+32.609%	50	67	-80.164%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-11.538%	3	80	-73.696%
2026-01-15	5.7000	5.7000	5.2000	5.2000	0.000%	39	77	-76.731%
2026-01-14	5.5000	5.7000	5.2000	5.2000	-9.091%	14	38	-76.731%
2026-01-13	5.8500	6.0000	5.7200	5.7200	-10.625%	11	26	-78.846%
2026-01-12	6.4400	6.4400	6.4000	6.4000	-3.030%	2	16	-81.094%
2026-01-09	6.6500	6.6500	6.6000	6.6000	+3.937%	7	14	-81.667%
2026-01-08	6.5000	6.5000	6.0000	6.3500	+7.627%	11	7	-80.945%
2026-01-07	5.9000	5.9000	5.9000	5.9000	+7.468%	2	11	-79.492%
2026-01-06	5.4900	5.4900	5.4900	5.4900	+52.500%	3	9	-77.960%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-28.000%	3	6	-66.389%
2025-12-10	5.0000	5.0000	5.0000	5.0000	0.000%	3	3	-75.800%

.dark-mode .l8V2qN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8V2qN{ color: #333333; background-color: white; border: 2px solid #333333; }AMZU20270115C50.8AMZU Jan 15 2027 50.80 Call (AMZU270115C00050800)option OPRA

AMZU20270115C50.8
AMZU Jan 15 2027 50.80 Call (AMZU270115C00050800)
option OPRA