Dark

AZN20270115C220
AZN Jan 15 2027 220.00 Call (AZN270115C00220000)
option OPRA

EOD

Sep 23, 2026

0.60000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.6000	0.6000	0.6000	0.6000	0.000%	4	293	0.000%
2026-09-22	0.6000	0.6000	0.6000	0.6000	+9.091%	3	293	0.000%
2026-09-17	0.5500	0.5500	0.5500	0.5500	+10.000%	7	296	+9.091%
2026-09-16	0.4900	0.5000	0.4900	0.5000	0.000%	4	296	+20.000%
2026-09-15	0.4500	0.5000	0.4500	0.5000	0.000%	5	297	+20.000%
2026-09-11	0.4900	0.5000	0.4900	0.5000	-33.333%	9	300	+20.000%
2026-09-03	0.7500	0.7500	0.7500	0.7500	+7.143%	5	298	-20.000%
2026-09-01	0.6500	0.7000	0.6500	0.7000	-17.647%	2	303	-14.286%
2026-08-31	0.8500	0.8500	0.8500	0.8500	+18.056%	1	304	-29.412%
2026-08-28	0.7200	0.7900	0.7200	0.7200	-42.400%	7	304	-16.667%
2026-08-25	1.2500	1.2500	1.2500	1.2500	+25.000%	3	301	-52.000%
2026-08-19	1.0000	1.0000	1.0000	1.0000	+53.846%	1	301	-40.000%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-18.750%	20	300	-7.692%
2026-08-12	0.8000	0.8000	0.8000	0.8000	-11.111%	41	280	-25.000%
2026-08-11	0.9000	0.9000	0.8600	0.9000	-4.255%	36	255	-33.333%
2026-08-10	0.9400	0.9400	0.9400	0.9400	-10.476%	1	230	-36.170%
2026-08-07	1.0500	1.0500	1.0500	1.0500	+59.091%	1	230	-42.857%
2026-08-06	1.0400	1.0400	0.6600	0.6600	-38.318%	3	231	-9.091%
2026-08-05	1.3000	1.3000	1.0700	1.0700	+12.632%	53	231	-43.925%
2026-08-04	0.8500	1.0000	0.8500	0.9500	+5.556%	19	231	-36.842%
2026-08-03	0.6500	0.9000	0.6500	0.9000	-56.098%	7	218	-33.333%
2026-07-29	2.0500	2.0500	2.0500	2.0500	+28.125%	1	220	-70.732%
2026-07-27	1.8500	1.8500	1.4500	1.6000	-3.030%	3	220	-62.500%
2026-07-23	1.6500	1.6500	1.6500	1.6500	-9.836%	2	220	-63.636%
2026-07-22	1.8300	1.8300	1.8300	1.8300	+10.241%	1	218	-67.213%
2026-07-21	1.6300	1.6600	1.6300	1.6600	+10.667%	5	217	-63.855%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-23.077%	4	212	-60.000%
2026-07-17	1.9000	1.9500	1.7500	1.9500	+2.632%	78	210	-69.231%
2026-07-16	1.9000	1.9000	1.9000	1.9000	+8.571%	2	282	-68.421%
2026-07-15	1.9000	2.0000	1.7500	1.7500	+16.667%	18	280	-65.714%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-57.143%	2	262	-60.000%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-42.623%	2	260	-82.857%
2026-07-08	6.1000	6.1000	6.1000	6.1000	-10.688%	2	258	-90.164%
2026-07-07	6.8300	6.8300	6.8300	6.8300	-5.139%	2	256	-91.215%
2026-07-02	6.8000	7.3000	6.8000	7.2000	+56.522%	13	242	-91.667%
2026-07-01	4.6000	4.6000	4.6000	4.6000	-22.034%	3	242	-86.957%
2026-06-29	5.9000	5.9000	5.9000	5.9000	+1.724%	1	239	-89.831%
2026-06-26	5.8000	5.8000	5.8000	5.8000	+18.126%	2	238	-89.655%
2026-06-25	4.9100	4.9100	4.9100	4.9100	+26.221%	3	236	-87.780%
2026-06-23	3.9400	3.9400	3.8200	3.8900	-9.535%	66	233	-84.576%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+7.500%	1	173	-86.047%
2026-06-16	3.8000	4.0000	3.8000	4.0000	+5.263%	7	173	-85.000%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-20.833%	3	173	-84.211%
2026-06-12	4.8000	4.8000	4.8000	4.8000	+2.345%	1	173	-87.500%
2026-06-11	4.6900	4.6900	4.6900	4.6900	+1.957%	3	173	-87.207%
2026-06-10	4.6000	4.6000	4.6000	4.6000	-26.984%	6	176	-86.957%
2026-06-05	6.1000	6.3000	6.1000	6.3000	+14.545%	2	171	-90.476%
2026-06-01	5.2000	5.5000	5.2000	5.5000	-12.698%	7	171	-89.091%
2026-05-29	6.7200	6.8000	6.3000	6.3000	-3.077%	59	166	-90.476%
2026-05-28	6.3000	6.5000	6.3000	6.5000	-4.412%	3	115	-90.769%
2026-05-27	6.8000	6.8000	6.8000	6.8000	-2.857%	2	115	-91.176%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-4.110%	3	119	-91.429%
2026-05-21	7.3000	7.3000	7.3000	7.3000	0.000%	2	119	-91.781%
2026-05-20	7.6000	7.6000	7.3000	7.3000	+14.063%	6	119	-91.781%
2026-05-18	6.4500	6.7000	6.4000	6.4000	-9.859%	64	73	-90.625%
2026-05-13	7.1000	7.1000	7.1000	7.1000	+4.412%	1	73	-91.549%
2026-05-12	6.0000	6.8000	6.0000	6.8000	+1.493%	21	51	-91.176%
2026-05-11	6.7000	6.7000	6.7000	6.7000	+17.544%	3	51	-91.045%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-10.938%	4	49	-89.474%
2026-05-04	6.6000	6.6000	6.4000	6.4000	-8.962%	19	49	-90.625%
2026-05-01	7.0300	7.0300	7.0300	7.0300	-16.409%	1	34	-91.465%
2026-04-30	8.4100	8.4100	8.4100	8.4100	-27.500%	1	34	-92.866%
2026-04-21	11.6000	11.6000	11.6000	11.6000	-23.684%	1	33	-94.828%
2026-04-17	14.8000	15.2000	14.8000	15.2000	+4.828%	4	33	-96.053%
2026-04-14	14.4000	14.5000	14.4000	14.5000	-10.494%	3	30	-95.862%
2026-04-09	16.2000	16.2000	16.2000	16.2000	+1.887%	2	30	-96.296%
2026-04-08	16.0000	16.0000	15.9000	15.9000	+18.657%	6	30	-96.226%
2026-04-07	13.0000	13.4000	13.0000	13.4000	-11.842%	2	25	-95.522%
2026-04-02	14.8300	15.2000	14.8300	15.2000	+21.600%	5	24	-96.053%
2026-03-31	12.5000	12.5000	12.5000	12.5000	+8.696%	15	24	-95.200%
2026-03-30	11.5000	11.5000	11.5000	11.5000	+21.053%	2	23	-94.783%
2026-03-27	9.5000	9.5000	9.5000	9.5000	+21.019%	1	21	-93.684%
2026-03-26	7.9000	7.9000	7.8500	7.8500	-25.238%	7	21	-92.357%
2026-03-17	10.5000	10.5000	10.5000	10.5000	+7.143%	1	20	-94.286%
2026-03-13	9.8000	9.8000	9.8000	9.8000	-6.667%	1	19	-93.878%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-13.223%	1	19	-94.286%
2026-03-05	13.1000	13.1000	12.1000	12.1000	-27.761%	6	18	-95.041%
2026-02-23	16.8000	16.8000	16.7500	16.7500	-2.616%	2	17	-96.418%
2026-02-20	17.2000	17.2000	17.2000	17.2000	+2.687%	4	17	-96.512%
2026-02-18	19.0500	19.0500	16.7500	16.7500	+45.652%	25	14	-96.418%
2026-02-10	11.5000	11.5000	11.5000	11.5000	+13.300%	1	3	-94.783%
2026-02-09	10.1500	10.1500	10.1500	10.1500	0.000%	2	2	-94.089%