Dark

AZN20270115C200
AZN Jan 15 2027 200.00 Call (AZN270115C00200000)
option OPRA

EOD

Sep 29, 2026

1.59-9.659%(-0.17)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6000	1.6000	1.5900	1.5900	-9.659%	37	637	0.000%
2026-09-25	1.6700	1.8100	1.6700	1.7600	-2.222%	13	602	-9.659%
2026-09-24	1.8000	1.8000	1.8000	1.8000	+16.129%	1	596	-11.667%
2026-09-23	1.9100	1.9100	1.5500	1.5500	-31.111%	2	595	+2.581%
2026-09-22	2.2500	2.2500	2.2500	2.2500	-6.639%	50	595	-29.333%
2026-09-21	2.2500	2.4100	2.2200	2.4100	+20.500%	7	595	-34.025%
2026-09-18	2.0100	2.0100	2.0000	2.0000	+3.627%	2	595	-20.500%
2026-09-17	1.8000	1.9300	1.8000	1.9300	+1.579%	4	594	-17.617%
2026-09-16	1.9000	1.9000	1.9000	1.9000	-0.524%	1	592	-16.316%
2026-09-14	1.8200	1.9100	1.8200	1.9100	+27.333%	4	592	-16.754%
2026-09-11	1.6500	1.6500	1.5000	1.5000	-9.091%	101	588	+6.000%
2026-09-10	1.4000	1.7600	1.4000	1.6500	+17.857%	115	609	-3.636%
2026-09-09	1.6000	1.6000	1.4000	1.4000	-22.222%	4	639	+13.571%
2026-09-08	1.8000	1.8000	1.8000	1.8000	-16.279%	200	636	-11.667%
2026-09-03	2.2000	2.2000	2.1500	2.1500	+4.878%	5	436	-26.047%
2026-08-31	2.1000	2.1000	1.8500	2.0500	-19.608%	7	436	-22.439%
2026-08-27	2.5500	2.5500	2.5500	2.5500	-5.556%	10	437	-37.647%
2026-08-26	2.5300	2.7000	2.5300	2.7000	-15.625%	12	437	-41.111%
2026-08-25	3.2000	3.5000	3.2000	3.2000	+15.108%	24	435	-50.313%
2026-08-24	2.4000	2.7800	2.4000	2.7800	-0.714%	108	419	-42.806%
2026-08-21	2.8000	2.8000	2.8000	2.8000	0.000%	15	317	-43.214%
2026-08-20	2.4000	2.8000	2.2500	2.8000	-3.448%	16	317	-43.214%
2026-08-19	2.8000	2.9000	2.5300	2.9000	+53.439%	7	304	-45.172%
2026-08-18	1.9000	1.9900	1.8900	1.8900	+14.545%	3	298	-15.873%
2026-08-17	1.6100	1.7000	1.4400	1.6500	+4.430%	53	296	-3.636%
2026-08-14	1.6300	1.6300	1.5800	1.5800	-18.974%	2	322	+0.633%
2026-08-13	1.9000	1.9500	1.9000	1.9500	-22.000%	10	321	-18.462%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-19.355%	1	322	-36.400%
2026-08-07	2.7000	3.1000	2.6000	3.1000	0.000%	39	323	-48.710%
2026-08-05	3.0600	3.1000	2.9000	3.1000	+34.783%	12	293	-48.710%
2026-08-04	2.2500	2.3000	2.1000	2.3000	+21.053%	22	291	-30.870%
2026-08-03	1.9200	3.6000	1.7000	1.9000	-50.000%	34	279	-16.316%
2026-07-31	3.8000	3.8000	3.8000	3.8000	-22.449%	3	265	-58.158%
2026-07-29	5.3000	5.3000	4.9000	4.9000	+29.288%	5	265	-67.551%
2026-07-27	4.3000	4.3000	3.7900	3.7900	-9.330%	24	268	-58.047%
2026-07-24	3.9900	4.2000	3.9900	4.1800	+4.500%	3	270	-61.962%
2026-07-23	3.9000	4.0000	3.9000	4.0000	-8.884%	5	270	-60.250%
2026-07-22	4.3900	4.3900	4.3900	4.3900	+9.750%	1	270	-63.781%
2026-07-21	3.6000	4.0200	3.6000	4.0000	+24.611%	45	269	-60.250%
2026-07-20	3.2000	3.2100	3.2000	3.2100	-28.188%	102	239	-50.467%
2026-07-17	4.4700	4.4700	4.4700	4.4700	+3.953%	18	183	-64.430%
2026-07-16	4.3000	4.3000	4.3000	4.3000	+13.158%	2	165	-63.023%
2026-07-14	3.8000	3.8000	3.8000	3.8000	-25.490%	3	165	-58.158%
2026-07-10	5.8000	6.1000	5.0000	5.1000	-32.000%	8	168	-68.824%
2026-07-09	6.4500	7.5000	6.4500	7.5000	-40.711%	2	163	-78.800%
2026-07-08	12.6500	12.6500	12.6500	12.6500	-7.664%	6	162	-87.431%
2026-07-07	14.2900	14.2900	13.7000	13.7000	+23.201%	13	162	-88.394%
2026-07-06	11.1200	11.1200	11.1200	11.1200	+13.818%	1	162	-85.701%
2026-07-01	10.0900	10.0900	9.2000	9.7700	-17.899%	10	161	-83.726%
2026-06-30	11.4000	11.9000	11.4000	11.9000	+0.168%	13	157	-86.639%
2026-06-26	11.0000	12.0000	11.0000	11.8800	+17.624%	6	151	-86.616%
2026-06-25	10.1000	10.1000	10.1000	10.1000	+43.466%	8	150	-84.257%
2026-06-22	7.0400	7.0400	7.0400	7.0400	+0.571%	2	148	-77.415%
2026-06-18	6.8000	7.0000	6.8000	7.0000	-19.540%	49	118	-77.286%
2026-06-17	8.7000	8.7000	8.7000	8.7000	-6.452%	1	118	-81.724%
2026-06-12	9.3000	9.3000	9.3000	9.3000	+5.923%	2	117	-82.903%
2026-06-10	9.2000	9.2000	8.7800	8.7800	-17.944%	3	117	-81.891%
2026-06-09	10.9000	11.0000	10.5400	10.7000	+22.286%	42	118	-85.140%
2026-06-03	8.6500	8.7500	8.6500	8.7500	-5.914%	17	80	-81.829%
2026-06-02	9.3000	9.3000	9.3000	9.3000	-13.084%	2	64	-82.903%
2026-06-01	10.9300	10.9300	10.7000	10.7000	-11.570%	11	62	-85.140%
2026-05-29	12.2000	12.3000	12.1000	12.1000	-6.923%	7	70	-86.860%
2026-05-19	13.0000	13.0000	13.0000	13.0000	+13.043%	1	68	-87.769%
2026-05-15	11.5000	11.5000	11.5000	11.5000	-12.214%	1	69	-86.174%
2026-05-13	13.1000	13.1000	13.1000	13.1000	+17.489%	3	69	-87.863%
2026-05-05	11.1500	11.1500	11.1500	11.1500	-7.083%	1	69	-85.740%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-5.512%	1	69	-86.750%
2026-05-01	13.0500	13.0500	12.7000	12.7000	-13.014%	3	68	-87.480%
2026-04-28	14.6000	14.6000	14.6000	14.6000	-6.709%	1	68	-89.110%
2026-04-24	15.6500	15.6500	15.6500	15.6500	-28.211%	1	68	-89.840%
2026-04-15	22.0000	22.0000	21.8000	21.8000	+55.160%	2	67	-92.706%
2026-03-26	14.0500	14.0500	14.0500	14.0500	-0.355%	1	67	-88.683%
2026-03-23	14.1000	14.1000	14.1000	14.1000	-14.649%	1	67	-88.723%
2026-03-19	16.5500	16.5500	16.3500	16.5200	-7.503%	41	66	-90.375%
2026-03-16	17.8600	17.8600	17.8600	17.8600	-8.410%	10	50	-91.097%
2026-03-06	19.5000	19.5000	19.5000	19.5000	-10.959%	1	45	-91.846%
2026-03-05	21.9000	21.9000	21.9000	21.9000	-22.009%	4	45	-92.740%
2026-02-27	28.0800	28.0800	28.0800	28.0800	+4.776%	2	47	-94.338%
2026-02-25	26.8000	26.8000	26.8000	26.8000	+2.095%	1	44	-94.067%
2026-02-19	26.4000	26.4000	26.2500	26.2500	-9.639%	2	44	-93.943%
2026-02-18	29.5500	29.5500	29.0500	29.0500	+17.707%	42	43	-94.527%
2026-02-13	25.4000	25.4000	24.6800	24.6800	+6.840%	11	11	-93.558%
2026-02-11	21.9000	23.1000	21.9000	23.1000	+26.230%	5	11	-93.117%
2026-02-10	18.3000	18.3000	18.3000	18.3000	+8.284%	6	6	-91.311%
2026-02-09	17.7000	17.7000	16.9000	16.9000	-6.630%	5	6	-90.592%
2026-02-06	18.1000	18.1000	18.1000	18.1000	0.000%	1	1	-91.215%