Dark

AZN20270115C65
AZN Jan 15 2027 65.00 Call (AZN270115C00065000)
option OPRA

Inactive

Jan 28, 2026

30.23-2.168%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-28	30.2300	30.2300	30.2300	30.2300	-2.168%	1	1,929	0.000%
2026-01-13	31.0500	31.0500	30.9000	30.9000	-1.278%	2	1,930	-2.168%
2026-01-06	31.3000	31.3000	31.3000	31.3000	+7.931%	5	1,930	-3.419%
2025-12-22	28.9800	29.0000	28.9800	29.0000	-6.452%	2	1,935	+4.241%
2025-11-25	30.3000	31.0000	30.3000	31.0000	+8.581%	2	1,936	-2.484%
2025-11-21	28.5500	28.5500	28.5500	28.5500	+1.964%	2	1,936	+5.884%
2025-11-17	28.0000	28.0000	28.0000	28.0000	+3.704%	3	1,936	+7.964%
2025-11-13	27.0000	27.0000	27.0000	27.0000	+26.168%	1	1,936	+11.963%
2025-11-04	21.4000	21.4000	21.4000	21.4000	+3.033%	1	1,936	+41.262%
2025-11-03	20.7700	20.7700	20.7700	20.7700	-4.109%	1	1,936	+45.546%
2025-10-31	21.4300	21.6800	21.4100	21.6600	+1.786%	4	1,936	+39.566%
2025-10-28	21.2800	21.2800	21.2800	21.2800	-7.074%	4	1,935	+42.058%
2025-10-27	22.9000	22.9000	22.9000	22.9000	+1.327%	1	1,939	+32.009%
2025-10-22	22.6000	22.6000	22.6000	22.6000	-5.042%	3	1,939	+33.761%
2025-10-15	23.4400	23.8000	23.4400	23.8000	-4.800%	5	1,939	+27.017%
2025-10-10	24.2000	25.0000	24.2000	25.0000	+0.604%	21	1,934	+20.920%
2025-10-09	24.8500	24.8500	24.8500	24.8500	-0.361%	5	1,951	+21.650%
2025-10-06	25.3000	25.3000	24.9400	24.9400	+2.255%	4	1,951	+21.211%
2025-10-03	23.8000	24.3900	23.8000	24.3900	+7.303%	4	1,951	+23.944%
2025-10-01	21.4600	22.7300	21.4600	22.7300	+61.664%	20	1,951	+32.996%
2025-09-25	14.0600	14.0600	14.0600	14.0600	-15.301%	1	1,941	+115.007%
2025-09-18	16.6000	16.6000	16.6000	16.6000	-5.842%	5	1,941	+82.108%
2025-09-17	17.6100	17.6300	17.6100	17.6300	-3.132%	29	1,941	+71.469%
2025-09-15	18.2000	18.2000	18.2000	18.2000	-10.565%	1	1,941	+66.099%
2025-09-10	20.3500	20.3500	20.3500	20.3500	-4.325%	4	1,940	+48.550%
2025-09-05	21.2700	21.2700	21.2700	21.2700	+1.045%	1	1,940	+42.125%
2025-09-03	21.0500	21.0500	21.0500	21.0500	+1.691%	5	1,941	+43.610%
2025-08-21	20.7000	20.7000	20.7000	20.7000	+0.730%	4	1,941	+46.039%
2025-08-20	20.5500	20.5500	20.5500	20.5500	+17.094%	3	1,941	+47.105%
2025-08-13	17.5500	17.5500	17.5500	17.5500	+4.154%	1	1,941	+72.251%
2025-07-30	16.7000	16.8500	16.7000	16.8500	+11.960%	2	1,942	+79.407%
2025-07-29	15.0500	15.0500	15.0500	15.0500	+9.854%	1	1,942	+100.864%
2025-07-28	13.9000	13.9000	13.7000	13.7000	-1.439%	9	1,942	+120.657%
2025-07-25	13.9000	13.9000	13.9000	13.9000	-6.649%	3	1,942	+117.482%
2025-07-24	14.8900	14.8900	14.8900	14.8900	+16.328%	1	1,942	+103.022%
2025-07-09	12.7000	12.8000	12.2000	12.8000	+1.992%	2,318	1,942	+136.172%
2025-07-08	12.5500	12.5500	12.5500	12.5500	-1.953%	7	2,671	+140.876%
2025-06-26	12.8000	12.8000	12.8000	12.8000	-12.329%	5	2,671	+136.172%
2025-06-03	14.6000	14.6000	14.6000	14.6000	-1.684%	2	2,671	+107.055%
2025-05-30	14.8500	14.8500	14.8500	14.8500	+12.075%	2	2,671	+103.569%
2025-05-20	13.2500	13.2500	13.2500	13.2500	+8.340%	1	2,671	+128.151%
2025-05-15	11.9800	12.2300	11.9800	12.2300	+5.431%	2	2,672	+147.179%
2025-05-14	11.6000	11.6000	11.6000	11.6000	-10.078%	1	2,672	+160.603%
2025-05-12	12.9000	12.9000	12.9000	12.9000	+3.781%	1	2,672	+134.341%
2025-05-09	12.4200	12.4300	12.4200	12.4300	-17.133%	16	2,673	+143.202%
2025-05-05	15.0000	15.0000	15.0000	15.0000	+1.010%	2	2,680	+101.533%
2025-04-29	14.6500	14.8500	14.6500	14.8500	+35.000%	18	2,680	+103.569%
2025-04-07	10.6300	11.0000	10.6300	11.0000	-19.708%	6	2,680	+174.818%
2025-04-04	13.9300	13.9300	13.7000	13.7000	-12.179%	6	2,682	+120.657%
2025-03-26	15.6000	15.6000	15.6000	15.6000	-1.078%	3	2,683	+93.782%
2025-03-25	16.8000	16.8000	15.7700	15.7700	-4.598%	3	2,686	+91.693%
2025-03-24	16.6000	16.6000	16.5300	16.5300	-10.649%	5	2,686	+82.880%
2025-03-18	18.5000	18.5000	18.5000	18.5000	-1.333%	1	2,684	+63.405%
2025-03-13	18.7500	18.7500	18.7500	18.7500	+7.759%	4	2,689	+61.227%
2025-03-12	17.8500	17.8500	17.4000	17.4000	0.000%	5	2,689	+73.736%
2025-03-11	17.0000	17.4000	17.0000	17.4000	-5.793%	7	2,694	+73.736%
2025-03-10	18.4700	18.4700	18.4700	18.4700	-8.564%	1	2,697	+63.671%
2025-03-07	19.8500	20.2000	19.8500	20.2000	+2.330%	4	2,698	+49.653%
2025-03-06	19.7400	19.7400	19.7400	19.7400	-2.759%	1	2,700	+53.141%
2025-03-05	20.0000	20.3000	20.0000	20.3000	+4.910%	2	2,701	+48.916%
2025-03-04	19.4500	19.4500	19.3500	19.3500	+4.369%	2	2,702	+56.227%
2025-03-03	18.5400	18.5400	18.5400	18.5400	+2.431%	1	2,704	+63.053%
2025-02-26	18.1000	18.1000	18.1000	18.1000	-3.209%	1	2,704	+67.017%
2025-02-25	18.3000	18.7900	18.3000	18.7000	+9.038%	6,395	7,889	+61.658%
2025-02-21	17.3500	17.3500	17.1500	17.1500	+0.528%	6	7,889	+76.268%
2025-02-18	17.0600	17.0600	17.0600	17.0600	+6.293%	15	7,888	+77.198%
2025-02-14	16.0500	16.0500	16.0500	16.0500	-9.322%	2	7,904	+88.349%
2025-02-13	17.7000	17.7000	17.7000	17.7000	+5.483%	1	7,904	+70.791%
2025-02-12	15.9000	16.7800	15.9000	16.7800	+8.961%	27	7,904	+80.155%
2025-02-11	15.4000	15.4000	15.4000	15.4000	-0.709%	1	7,913	+96.299%
2025-02-10	15.5100	15.5100	15.5100	15.5100	-3.665%	1	7,912	+94.907%
2025-02-06	16.5000	16.7000	15.5000	16.1000	+13.781%	53	7,912	+87.764%
2025-02-05	13.3000	14.1500	13.3000	14.1500	+2.909%	2	7,955	+113.640%
2025-02-03	14.0000	14.0000	13.7500	13.7500	-3.373%	3	7,957	+119.855%
2025-01-31	14.2500	14.5200	14.2300	14.2300	+0.211%	74	7,958	+112.439%
2025-01-30	13.8900	14.2000	13.8900	14.2000	+5.185%	6	8,001	+112.887%
2025-01-29	13.6500	13.8500	13.3500	13.5000	+1.124%	1,271	8,001	+123.926%
2025-01-28	13.3500	13.3500	13.3500	13.3500	+1.908%	4	2,898	+126.442%
2025-01-27	12.9000	13.1000	12.9000	13.1000	+2.665%	4	2,894	+130.763%
2025-01-24	12.7600	12.7600	12.7600	12.7600	+5.021%	2	2,898	+136.912%
2025-01-21	12.1500	12.1500	12.1500	12.1500	+5.652%	3	2,893	+148.807%
2025-01-17	11.8000	11.8000	11.5000	11.5000	+10.577%	18	2,893	+162.870%
2025-01-15	10.4000	10.4000	10.4000	10.4000	-0.952%	1	2,893	+190.673%
2025-01-14	11.7000	11.7000	10.5000	10.5000	-12.134%	3	2,893	+187.905%
2025-01-06	11.9500	11.9500	11.9500	11.9500	+12.207%	10	2,890	+152.971%
2025-01-02	10.6500	10.6500	10.6500	10.6500	+1.525%	1	2,880	+183.850%
2024-12-31	10.4900	10.4900	10.4900	10.4900	-6.172%	5	2,886	+188.179%
2024-12-24	11.3000	11.3400	11.1800	11.1800	+7.397%	8	2,894	+170.394%
2024-12-19	10.4100	10.4100	10.4100	10.4100	-1.792%	1	2,894	+190.394%
2024-12-18	11.1500	11.1500	10.6000	10.6000	-10.169%	8	2,893	+185.189%
2024-12-17	11.3500	11.8000	11.3500	11.8000	-6.719%	2	2,901	+156.186%
2024-12-09	12.6500	12.6500	12.6500	12.6500	+11.356%	2	2,901	+138.972%
2024-12-04	11.3600	11.3600	11.3600	11.3600	-4.135%	1	2,899	+166.109%
2024-12-02	11.8500	11.8500	11.8500	11.8500	-1.250%	3	2,900	+155.105%
2024-11-29	12.0000	12.0000	12.0000	12.0000	+5.263%	2	2,897	+151.917%
2024-11-26	11.3000	11.4000	11.3000	11.4000	-1.893%	6	2,898	+165.175%
2024-11-25	11.3500	11.6200	11.2700	11.6200	+4.685%	2,647	2,892	+160.155%
2024-11-22	11.5000	11.5000	11.1000	11.1000	+20.783%	22	245	+172.342%
2024-11-18	9.1600	9.2000	9.1600	9.1900	-4.271%	27	234	+228.945%
2024-11-15	9.8500	9.8500	9.6000	9.6000	-13.122%	6	261	+214.896%
2024-11-14	11.0500	11.0500	11.0500	11.0500	+5.238%	2	258	+173.575%
2024-11-13	10.5000	10.5000	10.5000	10.5000	+1.942%	1	256	+187.905%
2024-11-12	9.9000	10.3000	9.8600	10.3000	-2.370%	22	256	+193.495%
2024-11-11	10.6500	10.6500	10.5200	10.5500	+1.932%	40	234	+186.540%
2024-11-08	10.2200	10.4000	10.2200	10.3500	+5.076%	70	194	+192.077%
2024-11-07	9.8500	9.8500	9.8500	9.8500	-1.500%	10	159	+206.904%
2024-11-06	10.1600	10.1600	9.9000	10.0000	-12.281%	8	149	+202.300%
2024-11-05	11.6000	11.7400	11.0000	11.4000	-22.712%	89	141	+165.175%
2024-10-30	14.7500	14.7500	14.7500	14.7500	-19.706%	11	53	+104.949%
2024-10-24	18.6000	18.6000	18.3700	18.3700	-6.276%	9	42	+64.562%
2024-10-09	19.6000	19.6000	19.6000	19.6000	+2.887%	8	35	+54.235%
2024-10-08	19.0600	19.0600	19.0500	19.0500	-1.753%	29	32	+58.688%
2024-09-24	19.3400	19.3900	19.3400	19.3900	0.000%	3	3	+55.905%