Dark

AZN20270115C100
AZN Jan 15 2027 100.00 Call (AZN270115C00100000)
option OPRA

EOD

Aug 6, 2026

61.30-42.441%(-45.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	61.3000	61.3000	61.3000	61.3000	-42.441%	2	3	0.000%
2026-02-26	106.5000	106.5000	106.5000	106.5000	+1.622%	2	1	-42.441%
2026-02-11	101.2500	104.8000	101.2500	104.8000	+1,355.556%	2	2	-41.508%
2026-01-28	7.2000	7.2000	7.2000	7.2000	-12.727%	6	194	+751.389%
2026-01-27	8.2500	8.2500	8.2500	8.2500	+27.907%	5	188	+643.030%
2026-01-22	6.4500	6.4500	6.4500	6.4500	-26.705%	1	183	+850.388%
2026-01-14	8.8500	8.8500	8.8000	8.8000	+6.152%	2	182	+596.591%
2026-01-09	8.2900	8.2900	8.2900	8.2900	+4.277%	10	182	+639.445%
2026-01-07	7.9000	7.9500	7.9000	7.9500	-0.625%	7	172	+671.069%
2026-01-06	8.0000	8.0000	8.0000	8.0000	+30.933%	1	169	+666.250%
2026-01-05	6.1100	6.1100	6.1100	6.1100	+7.193%	3	166	+903.273%
2025-12-17	5.7000	5.7000	5.7000	5.7000	-15.556%	1	166	+975.439%
2025-12-16	6.7500	6.7500	6.7500	6.7500	0.000%	5	166	+808.148%
2025-12-15	6.7500	6.7500	6.7500	6.7500	+10.656%	23	166	+808.148%
2025-12-12	6.1000	6.1000	6.1000	6.1000	-6.154%	5	160	+904.918%
2025-12-11	6.5300	6.5300	6.5000	6.5000	-0.459%	2	160	+843.077%
2025-12-10	6.5300	6.5300	6.5300	6.5300	-0.305%	4	160	+838.744%
2025-12-09	6.5500	6.5500	6.5500	6.5500	+0.769%	4	158	+835.878%
2025-12-08	6.3400	6.5000	6.3400	6.5000	0.000%	3	154	+843.077%
2025-12-05	6.9000	6.9000	6.5000	6.5000	+0.154%	6	152	+843.077%
2025-12-02	6.4900	6.4900	6.4900	6.4900	-18.875%	10	149	+844.530%
2025-11-26	8.0000	8.0000	8.0000	8.0000	+11.111%	1	148	+666.250%
2025-11-24	7.2000	7.2000	7.2000	7.2000	+80.000%	1	148	+751.389%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-38.462%	4	148	+1,432.500%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+5.348%	4	148	+843.077%
2025-11-12	6.1700	6.1700	6.1700	6.1700	-2.987%	1	148	+893.517%
2025-11-11	6.3600	6.3600	6.3600	6.3600	+38.261%	1	149	+863.836%
2025-11-07	4.6000	4.6000	4.6000	4.6000	+6.977%	10	148	+1,232.609%
2025-11-06	4.3000	4.3000	4.3000	4.3000	+14.973%	1	158	+1,325.581%
2025-11-03	3.5500	3.7400	3.5500	3.7400	+1.081%	4	155	+1,539.037%
2025-10-31	3.7000	3.7000	3.7000	3.7000	-17.778%	1	155	+1,556.757%
2025-10-17	4.5000	4.5000	4.5000	4.5000	-4.051%	10	155	+1,262.222%
2025-10-13	4.5000	4.6900	4.5000	4.6900	-14.727%	3	145	+1,207.036%
2025-10-10	5.0000	5.5000	5.0000	5.5000	+3.774%	10	145	+1,014.545%
2025-10-09	5.3000	5.3000	5.3000	5.3000	+4.950%	1	135	+1,056.604%
2025-10-08	5.1000	5.1000	5.0500	5.0500	-1.942%	14	134	+1,113.861%
2025-10-07	5.1500	5.1500	5.1500	5.1500	+4.040%	1	125	+1,090.291%
2025-10-03	4.7000	4.9500	4.7000	4.9500	+7.609%	10	125	+1,138.384%
2025-10-01	3.6000	4.6500	3.6000	4.6000	+170.588%	13	121	+1,232.609%
2025-09-29	1.7000	1.7000	1.7000	1.7000	-24.107%	2	125	+3,505.882%
2025-09-19	2.3000	2.3000	2.2400	2.2400	-15.472%	2	125	+2,636.607%
2025-09-16	2.6500	2.6500	2.6500	2.6500	-19.697%	2	126	+2,213.208%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-2.367%	57	126	+1,757.576%
2025-09-11	3.3800	3.3800	3.3800	3.3800	+0.896%	1	69	+1,713.609%
2025-09-10	3.3500	3.3500	3.3500	3.3500	0.000%	2	69	+1,729.851%
2025-09-08	3.3900	3.3900	3.3500	3.3500	-10.667%	2	67	+1,729.851%
2025-09-04	3.6500	3.7500	3.6500	3.7500	+5.634%	2	66	+1,534.667%
2025-09-03	3.5500	3.5500	3.5500	3.5500	+10.938%	1	65	+1,626.761%
2025-09-02	3.1500	3.2000	3.1500	3.2000	-8.571%	2	65	+1,815.625%
2025-08-20	3.2800	3.5000	3.2800	3.5000	+14.007%	3	65	+1,651.429%
2025-08-19	3.0700	3.0700	3.0700	3.0700	+11.232%	1	67	+1,896.743%
2025-08-14	2.7600	2.7600	2.7600	2.7600	+10.400%	4	66	+2,121.014%
2025-08-13	2.5000	2.5000	2.5000	2.5000	+19.048%	2	66	+2,352.000%
2025-08-12	2.1000	2.1000	2.1000	2.1000	-2.326%	1	64	+2,819.048%
2025-07-31	2.1500	2.1500	2.1500	2.1500	-2.715%	10	63	+2,751.163%
2025-07-30	2.2500	2.3000	2.2100	2.2100	+36.420%	5	53	+2,673.756%
2025-07-28	1.6200	1.6200	1.6200	1.6200	-13.369%	3	57	+3,683.951%
2025-07-23	1.8700	1.8700	1.8700	1.8700	-21.757%	1	54	+3,178.075%
2025-06-16	2.3900	2.3900	2.3900	2.3900	+3.017%	1	53	+2,464.854%
2025-05-21	2.4300	2.4300	2.3200	2.3200	+18.974%	3	53	+2,542.241%
2025-05-19	1.9200	1.9500	1.8200	1.9500	+17.470%	3	53	+3,043.590%
2025-05-14	1.5300	1.6600	1.5300	1.6600	-5.682%	2	53	+3,592.771%
2025-05-13	1.8400	1.8500	1.7400	1.7600	-12.000%	4	53	+3,382.955%
2025-05-12	2.0000	2.0000	2.0000	2.0000	+0.503%	1	53	+2,965.000%
2025-05-09	1.9900	1.9900	1.9900	1.9900	+4.737%	10	52	+2,980.402%
2025-05-08	1.7900	1.9000	1.7700	1.9000	-22.449%	8	52	+3,126.316%
2025-05-02	2.4500	2.4500	2.4500	2.4500	-1.606%	2	54	+2,402.041%
2025-04-30	2.3700	2.4900	2.3600	2.4900	+6.867%	6	54	+2,361.847%
2025-04-28	2.3300	2.3300	2.3300	2.3300	+9.390%	1	54	+2,530.901%
2025-04-25	2.1300	2.1300	2.1300	2.1300	+0.948%	4	53	+2,777.934%
2025-04-24	1.9900	2.1100	1.9900	2.1100	+0.476%	3	53	+2,805.213%
2025-04-23	2.0300	2.1400	1.9800	2.1000	+11.111%	8	53	+2,819.048%
2025-04-15	1.8900	1.8900	1.8900	1.8900	+2.162%	2	53	+3,143.386%
2025-04-11	1.8500	1.8500	1.8500	1.8500	-7.500%	2	55	+3,213.514%
2025-04-07	2.0000	2.0000	2.0000	2.0000	-32.886%	1	56	+2,965.000%
2025-03-26	2.9800	2.9800	2.9800	2.9800	-33.778%	2	56	+1,957.047%
2025-03-10	4.5000	4.5000	4.5000	4.5000	+7.143%	1	54	+1,262.222%
2025-02-25	4.2000	4.2000	4.2000	4.2000	+10.526%	1	52	+1,359.524%
2025-02-18	3.8000	3.8000	3.8000	3.8000	+11.111%	1	52	+1,513.158%
2025-02-14	3.4200	3.4200	3.4200	3.4200	-11.169%	2	51	+1,692.398%
2025-02-13	3.8500	3.8500	3.8500	3.8500	+41.544%	1	50	+1,492.208%
2025-02-05	2.7200	2.7200	2.7200	2.7200	+6.667%	2	50	+2,153.676%
2025-01-29	2.5500	2.5500	2.5500	2.5500	+27.500%	1	48	+2,303.922%
2025-01-23	2.0000	2.0000	2.0000	2.0000	+1.010%	1	47	+2,965.000%
2024-12-02	1.9800	1.9800	1.9800	1.9800	-4.348%	10	46	+2,995.960%
2024-11-22	2.0700	2.0700	2.0700	2.0700	+33.548%	2	51	+2,861.353%
2024-11-18	1.5500	1.5500	1.5500	1.5500	-65.169%	10	50	+3,854.839%
2024-10-21	4.4400	4.4500	4.4400	4.4500	-5.319%	40	40	+1,277.528%
2024-10-04	4.7000	4.7000	4.7000	4.7000	0.000%	2	1	+1,204.255%