Dark

AZ20261218C7
AZ Dec 18 2026 7.00 Call (AZ261218C00007000)
option OPRA

EOD

Oct 1, 2026

0.4100-6.818%(-0.0300)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4400	0.4900	0.4000	0.4100	-6.818%	150	8,804	0.000%
2026-09-30	0.4000	0.4900	0.4000	0.4400	+22.222%	954	8,723	-6.818%
2026-09-29	0.4000	0.4500	0.3000	0.3600	+5.882%	2,161	7,920	+13.889%
2026-09-28	0.3000	0.3500	0.3000	0.3400	-15.000%	85	5,940	+20.588%
2026-09-25	0.4000	0.4000	0.4000	0.4000	0.000%	138	5,855	+2.500%
2026-09-24	0.5200	0.5200	0.4000	0.4000	-27.273%	61	5,951	+2.500%
2026-09-23	0.5500	0.5500	0.4400	0.5500	+22.222%	661	5,951	-25.455%
2026-09-21	0.3900	0.4500	0.3900	0.4500	+12.500%	11	5,372	-8.889%
2026-09-18	0.5200	0.5200	0.4000	0.4000	-14.894%	132	5,361	+2.500%
2026-09-17	0.5500	0.5500	0.4700	0.4700	-14.545%	62	5,229	-12.766%
2026-09-16	0.4000	0.5500	0.4000	0.5500	+25.000%	498	5,167	-25.455%
2026-09-15	0.4500	0.5000	0.4400	0.4400	-26.667%	258	4,854	-6.818%
2026-09-14	0.6000	0.6000	0.6000	0.6000	+9.091%	60	4,813	-31.667%
2026-09-11	0.5500	0.5500	0.5500	0.5500	-25.676%	103	4,753	-25.455%
2026-09-08	0.7000	0.7400	0.7000	0.7400	+7.246%	83	4,850	-44.595%
2026-09-04	0.6900	0.6900	0.6900	0.6900	-2.817%	8	4,759	-40.580%
2026-09-03	0.7300	0.7300	0.7100	0.7100	+1.429%	22	4,759	-42.254%
2026-09-02	0.8000	0.8500	0.7000	0.7000	-12.500%	30	4,737	-41.429%
2026-09-01	0.8000	0.8000	0.7000	0.8000	0.000%	265	4,707	-48.750%
2026-08-31	0.7500	0.8000	0.7500	0.8000	-5.882%	2,486	4,780	-48.750%
2026-08-28	0.9000	0.9000	0.8500	0.8500	-22.727%	4	2,440	-51.765%
2026-08-27	1.1000	1.1000	1.1000	1.1000	-21.429%	3	2,436	-62.727%
2026-08-21	1.4000	1.4000	1.4000	1.4000	0.000%	1	2,433	-70.714%
2026-08-20	1.4500	1.4500	1.3700	1.4000	-13.580%	7	2,432	-70.714%
2026-08-19	1.9500	1.9500	1.6000	1.6200	-17.347%	73	2,432	-74.691%
2026-08-13	1.6500	1.9600	1.6500	1.9600	+78.182%	37	2,359	-79.082%
2026-08-10	1.1000	1.1000	1.1000	1.1000	+10.000%	10	2,372	-62.727%
2026-08-07	1.0500	1.0500	1.0000	1.0000	+25.000%	18	2,382	-59.000%
2026-08-05	0.8500	0.8500	0.8000	0.8000	-15.789%	11	2,394	-48.750%
2026-08-04	0.9000	0.9500	0.9000	0.9500	+17.284%	7	2,383	-56.842%
2026-08-03	0.8100	0.8100	0.8100	0.8100	-14.737%	4	2,376	-49.383%
2026-07-31	0.8000	0.9500	0.7500	0.9500	+35.714%	291	2,372	-56.842%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-6.667%	5	2,081	-41.429%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-11.765%	16	2,076	-45.333%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-19.048%	2	2,066	-51.765%
2026-07-08	1.0500	1.0500	1.0500	1.0500	-4.545%	2	2,064	-60.952%
2026-07-02	1.1000	1.1000	1.1000	1.1000	0.000%	3	2,059	-62.727%
2026-07-01	1.0500	1.1000	1.0500	1.1000	+22.222%	500	2,059	-62.727%
2026-06-30	0.8500	0.9000	0.8500	0.9000	+7.143%	260	2,559	-54.444%
2026-06-29	0.7500	0.8400	0.7500	0.8400	+12.000%	109	2,368	-51.190%
2026-06-26	0.7500	0.7500	0.7400	0.7500	-11.765%	300	2,267	-45.333%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+6.250%	140	1,967	-51.765%
2026-06-24	0.8500	0.8500	0.7500	0.8000	-17.526%	512	1,827	-48.750%
2026-06-18	1.0000	1.0000	0.9700	0.9700	-15.652%	26	1,431	-57.732%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+2.679%	100	1,431	-64.348%
2026-06-15	1.1200	1.1200	1.1200	1.1200	-10.400%	1	1,331	-63.393%
2026-06-11	1.2500	1.2500	1.2500	1.2500	-15.541%	4	1,330	-67.200%
2026-06-08	1.4800	1.4800	1.4800	1.4800	+7.246%	2	1,330	-72.297%
2026-06-05	1.3800	1.3800	1.3800	1.3800	-32.683%	3	1,328	-70.290%
2026-06-01	2.0500	2.0500	2.0500	2.0500	+2.500%	10	1,329	-80.000%
2026-05-29	1.9000	2.2500	1.9000	2.0000	+21.212%	76	1,319	-79.500%
2026-05-27	1.6500	1.6500	1.6200	1.6500	+17.857%	42	1,243	-75.152%
2026-05-26	1.5500	1.6000	1.4000	1.4000	-17.647%	158	1,203	-70.714%
2026-05-22	1.7000	1.7000	1.7000	1.7000	+21.429%	1	1,202	-75.882%
2026-05-20	1.4000	1.4000	1.4000	1.4000	+40.000%	23	1,202	-70.714%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-17.355%	2	1,495	-59.000%
2026-05-18	1.3500	1.4000	1.1900	1.2100	+15.238%	100	1,495	-66.116%
2026-05-15	1.3000	1.3000	0.8100	1.0500	-36.364%	615	1,495	-60.952%
2026-05-13	1.7500	1.7500	1.6500	1.6500	-17.910%	67	1,191	-75.152%
2026-05-12	2.0100	2.0100	2.0100	2.0100	+25.625%	15	1,163	-79.602%
2026-04-28	1.6000	1.6000	1.6000	1.6000	-51.515%	24	1,163	-74.375%
2026-04-17	3.3000	3.3000	3.3000	3.3000	-2.655%	1	1,187	-87.576%
2026-04-15	3.1000	3.3900	3.1000	3.3900	-19.286%	40	1,188	-87.906%
2026-04-10	4.2000	4.2000	4.2000	4.2000	+42.373%	12	1,211	-90.238%
2026-04-06	3.1000	3.2400	2.8100	2.9500	+15.234%	120	1,199	-86.102%
2026-04-01	2.4000	2.5600	2.4000	2.5600	+16.364%	52	1,277	-83.984%
2026-03-27	2.2000	2.3500	2.2000	2.2000	+7.317%	250	1,289	-81.364%
2026-03-26	2.0500	2.1500	2.0500	2.0500	-5.530%	60	1,397	-80.000%
2026-03-25	2.0000	2.1700	2.0000	2.1700	+9.045%	170	1,447	-81.106%
2026-03-24	1.8000	2.1500	1.8000	1.9900	+10.556%	126	1,415	-79.397%
2026-03-23	1.8000	1.8500	1.7500	1.8000	+2.857%	126	1,427	-77.222%
2026-03-17	1.6500	1.7500	1.6500	1.7500	+16.667%	20	1,546	-76.571%
2026-03-16	1.5000	1.5000	1.5000	1.5000	+11.111%	50	1,566	-72.667%
2026-03-13	1.3500	1.3500	1.3500	1.3500	-3.571%	108	1,566	-69.630%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+3.704%	75	1,566	-70.714%
2026-02-24	1.3100	1.3500	1.3000	1.3500	-15.625%	21	1,491	-69.630%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-40.741%	1	1,471	-74.375%
2026-02-10	2.7000	2.7000	2.7000	2.7000	+20.000%	1	1,470	-84.815%
2026-02-03	2.2500	2.2500	2.2500	2.2500	-10.000%	10	1,469	-81.778%
2026-02-02	2.7500	2.7500	2.5000	2.5000	-16.667%	20	1,459	-83.600%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-7.975%	5	1,439	-86.333%
2026-01-12	3.9000	3.9000	3.2600	3.2600	-10.440%	25	1,434	-87.423%
2026-01-05	3.6400	3.6400	3.6400	3.6400	+30.000%	1	1,405	-88.736%
2025-12-31	2.8000	2.8000	2.8000	2.8000	+25.000%	3	1,405	-85.357%
2025-12-22	2.2500	2.2500	2.2400	2.2400	0.000%	200	1,405	-81.696%
2025-12-19	2.2000	2.2400	2.2000	2.2400	-0.444%	112	1,205	-81.696%
2025-12-18	2.2500	2.2500	2.2500	2.2500	+4.651%	5	1,093	-81.778%
2025-12-17	2.1000	2.2000	2.1000	2.1500	+4.878%	256	1,088	-80.930%
2025-12-16	2.1000	2.1100	2.0500	2.0500	+2.500%	359	833	-80.000%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-17.695%	200	475	-79.500%
2025-11-26	2.5800	2.5800	2.4300	2.4300	0.000%	275	0	-83.128%

.dark-mode .DM81Dq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DM81Dq{ color: #333333; background-color: white; border: 2px solid #333333; }AZ20261218C7AZ Dec 18 2026 7.00 Call (AZ261218C00007000)option OPRA

AZ20261218C7
AZ Dec 18 2026 7.00 Call (AZ261218C00007000)
option OPRA