Dark

AZN20270115C210
AZN Jan 15 2027 210.00 Call (AZN270115C00210000)
option OPRA

EOD

Sep 25, 2026

1.03+14.444%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0300	1.0300	1.0300	1.0300	+14.444%	1	833	0.000%
2026-09-23	0.9500	0.9500	0.9000	0.9000	-32.331%	20	833	+14.444%
2026-09-22	1.3300	1.3300	1.3300	1.3300	-2.206%	1	853	-22.556%
2026-09-21	1.0000	1.3600	1.0000	1.3600	+34.653%	41	853	-24.265%
2026-09-18	1.3000	1.3100	1.0100	1.0100	-3.810%	568	860	+1.980%
2026-09-17	1.0000	1.0500	1.0000	1.0500	+16.667%	6	361	-1.905%
2026-09-16	0.8500	0.9000	0.8500	0.9000	-18.182%	6	365	+14.444%
2026-09-14	1.2000	1.2000	1.0100	1.1000	+23.596%	9	364	-6.364%
2026-09-09	0.8900	0.8900	0.8900	0.8900	-31.538%	2	360	+15.730%
2026-09-03	1.3000	1.3000	1.3000	1.3000	+4.000%	1	358	-20.769%
2026-08-31	1.3000	1.3000	1.2500	1.2500	-10.714%	2	358	-17.600%
2026-08-27	1.4000	1.4000	1.4000	1.4000	-9.677%	7	358	-26.429%
2026-08-26	1.7500	1.7500	1.5500	1.5500	-21.717%	84	351	-33.548%
2026-08-25	1.9000	2.0000	1.9000	1.9800	+38.462%	24	283	-47.980%
2026-08-24	1.0300	1.5000	1.0300	1.4300	-15.882%	8	275	-27.972%
2026-08-21	1.6000	1.7500	1.5300	1.7000	-2.857%	26	277	-39.412%
2026-08-20	1.7500	1.7500	1.7500	1.7500	+4.790%	4	259	-41.143%
2026-08-19	1.5000	1.7000	1.5000	1.6700	+59.048%	34	258	-38.323%
2026-08-17	1.0000	1.0500	1.0000	1.0500	-16.000%	9	249	-1.905%
2026-08-12	1.3200	1.3200	1.2500	1.2500	-8.088%	41	249	-17.600%
2026-08-11	1.6100	1.6100	1.3500	1.3600	-17.576%	4	240	-24.265%
2026-08-10	1.6500	1.6500	1.6500	1.6500	+5.769%	2	236	-37.576%
2026-08-07	1.6500	1.6500	1.5600	1.5600	-1.887%	8	234	-33.974%
2026-08-06	1.5000	1.5900	1.5000	1.5900	-14.054%	11	236	-35.220%
2026-08-05	2.2000	2.2000	1.8000	1.8500	+37.037%	48	236	-44.324%
2026-08-04	1.4500	1.4500	1.3500	1.3500	-3.571%	15	241	-23.704%
2026-08-03	1.3000	1.4000	1.1000	1.4000	-41.667%	57	226	-26.429%
2026-07-31	2.2600	2.4000	2.2600	2.4000	-5.882%	7	217	-57.083%
2026-07-30	2.7000	2.7000	2.5500	2.5500	-17.742%	2	217	-59.608%
2026-07-29	3.1000	3.2900	3.1000	3.1000	+6.897%	3	216	-66.774%
2026-07-28	3.0000	3.1000	2.8000	2.9000	+14.625%	7	215	-64.483%
2026-07-27	2.6600	2.6600	2.4000	2.5300	-2.692%	9	211	-59.289%
2026-07-24	2.6000	2.6000	2.6000	2.6000	+5.263%	1	208	-60.385%
2026-07-23	2.4700	2.4700	2.4700	2.4700	-13.636%	6	207	-58.300%
2026-07-22	2.9000	2.9000	2.8600	2.8600	+13.944%	2	212	-63.986%
2026-07-21	2.4500	2.5100	2.2000	2.5100	+20.673%	135	211	-58.964%
2026-07-20	2.3100	2.3100	2.0800	2.0800	-27.273%	2	112	-50.481%
2026-07-15	2.8600	2.8600	2.8600	2.8600	+15.323%	4	110	-63.986%
2026-07-14	2.5200	2.7000	2.3700	2.4800	-20.000%	20	106	-58.468%
2026-07-13	2.9700	3.1000	2.8000	3.1000	-11.429%	11	104	-66.774%
2026-07-10	3.5800	3.5800	3.5000	3.5000	-33.333%	7	108	-70.571%
2026-07-09	4.4000	5.2500	4.3700	5.2500	-41.989%	22	109	-80.381%
2026-07-08	9.0500	9.0500	9.0500	9.0500	-7.653%	6	126	-88.619%
2026-07-07	9.8000	9.8000	9.8000	9.8000	+26.615%	12	120	-89.490%
2026-07-06	7.7000	7.8600	7.7000	7.7400	-27.664%	6	108	-86.693%
2026-07-02	11.1600	11.1600	10.7000	10.7000	+30.488%	3	105	-90.374%
2026-06-30	8.2000	8.2000	8.2000	8.2000	+41.379%	3	105	-87.439%
2026-06-23	5.8000	5.8000	5.8000	5.8000	+20.833%	1	105	-82.241%
2026-06-22	4.8000	4.8000	4.8000	4.8000	+2.128%	1	105	-78.542%
2026-06-18	4.9000	4.9000	4.5000	4.7000	-21.667%	7	107	-78.085%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-3.226%	1	107	-82.833%
2026-06-16	5.8000	6.2000	5.8000	6.2000	+12.727%	5	107	-83.387%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-15.123%	1	107	-81.273%
2026-06-12	6.7000	6.7000	6.4800	6.4800	-10.000%	45	107	-84.105%
2026-06-11	7.1900	7.2000	7.1900	7.2000	+9.091%	3	97	-85.694%
2026-06-10	6.5000	6.6000	6.5000	6.6000	-12.000%	6	97	-84.394%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-10.714%	1	96	-86.267%
2026-06-08	8.4000	8.4000	8.4000	8.4000	-0.826%	1	95	-87.738%
2026-06-05	8.4700	8.4700	8.4700	8.4700	+12.933%	1	94	-87.839%
2026-06-04	7.5000	7.5000	7.5000	7.5000	+20.968%	2	95	-86.267%
2026-06-03	6.1000	6.2000	6.1000	6.2000	-3.125%	2	97	-83.387%
2026-06-02	6.8000	7.0000	6.4000	6.4000	-28.090%	7	95	-83.906%
2026-05-29	8.9000	8.9000	8.9000	8.9000	-1.111%	3	99	-88.427%
2026-05-28	9.0000	9.0000	9.0000	9.0000	-3.226%	10	99	-88.556%
2026-05-27	9.3000	9.3000	9.3000	9.3000	-9.002%	1	89	-88.925%
2026-05-26	10.2000	10.2200	10.2000	10.2200	+3.232%	3	88	-89.922%
2026-05-22	9.9000	9.9000	9.9000	9.9000	-10.811%	15	75	-89.596%
2026-05-21	11.1000	11.1000	11.1000	11.1000	+6.731%	2	73	-90.721%
2026-05-20	10.2000	10.4000	10.2000	10.4000	+18.182%	2	73	-90.096%
2026-05-18	8.8000	8.8000	8.8000	8.8000	-13.725%	1	71	-88.295%
2026-05-13	10.0000	10.2000	10.0000	10.2000	+11.111%	4	71	-89.902%
2026-05-11	9.4000	9.4000	9.1800	9.1800	+11.408%	11	69	-88.780%
2026-05-05	8.2400	8.2400	8.2400	8.2400	-7.416%	3	59	-87.500%
2026-05-04	8.9000	8.9000	8.9000	8.9000	-5.820%	1	60	-88.427%
2026-05-01	9.4000	9.4500	9.4000	9.4500	-16.519%	11	61	-89.101%
2026-04-30	11.1000	11.6000	10.9000	11.3200	+30.115%	14	61	-90.901%
2026-04-29	8.7000	8.7000	8.7000	8.7000	-40.411%	1	53	-88.161%
2026-04-22	14.6000	14.6000	14.6000	14.6000	-25.128%	3	53	-92.945%
2026-04-20	18.4500	19.5000	18.4500	19.5000	-3.465%	3	53	-94.718%
2026-04-08	20.2000	20.2000	20.2000	20.2000	+16.092%	2	52	-94.901%
2026-04-07	17.4000	17.4000	17.4000	17.4000	+22.363%	2	53	-94.080%
2026-03-30	14.2200	14.2200	14.2200	14.2200	+9.469%	3	51	-92.757%
2026-03-27	12.9900	12.9900	12.9900	12.9900	+20.167%	3	53	-92.071%
2026-03-24	10.8100	10.8100	10.8100	10.8100	-13.173%	1	56	-90.472%
2026-03-19	12.7500	12.7500	12.4500	12.4500	-4.231%	13	57	-91.727%
2026-03-17	13.0000	13.0000	13.0000	13.0000	-7.143%	6	51	-92.077%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-3.780%	1	46	-92.643%
2026-03-11	14.5500	14.5500	14.5500	14.5500	-32.326%	1	45	-92.921%
2026-02-25	21.5000	21.5000	21.5000	21.5000	-5.370%	1	43	-95.209%
2026-02-24	22.7200	22.7200	22.7200	22.7200	+6.417%	4	43	-95.467%
2026-02-23	20.9500	21.3500	20.9500	21.3500	+1.185%	3	41	-95.176%
2026-02-20	21.6000	21.6000	21.1000	21.1000	-10.782%	32	40	-95.118%
2026-02-18	23.7500	23.7500	23.5500	23.6500	+1.459%	16	12	-95.645%
2026-02-17	23.3100	23.3100	23.3100	23.3100	+17.431%	1	4	-95.581%
2026-02-13	19.8500	19.8500	19.8500	19.8500	+55.078%	1	2	-94.811%
2026-02-05	12.8000	12.8000	12.8000	12.8000	0.000%	2	2	-91.953%