Dark

AZN20270115C70
AZN Jan 15 2027 70.00 Call (AZN270115C00070000)
option OPRA

Inactive

Jan 9, 2026

28.95+20.324%(+4.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-09	28.9500	28.9500	28.9500	28.9500	+20.324%	1	317	0.000%
2026-01-05	23.2000	24.0600	23.2000	24.0600	-4.524%	3	317	+20.324%
2026-01-02	25.2000	25.2000	25.2000	25.2000	-1.946%	2	317	+14.881%
2025-12-24	25.7000	25.7000	25.7000	25.7000	+4.049%	1	318	+12.646%
2025-12-22	24.7000	24.7000	24.7000	24.7000	+1.396%	2	320	+17.206%
2025-12-18	24.3600	24.3600	24.3600	24.3600	-0.571%	4	320	+18.842%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+3.158%	1	320	+18.163%
2025-11-18	23.7500	23.7500	23.7500	23.7500	-1.452%	1	321	+21.895%
2025-11-17	24.1000	24.1000	24.1000	24.1000	+8.559%	1	321	+20.124%
2025-11-12	22.2000	22.2000	22.2000	22.2000	+17.772%	1	320	+30.405%
2025-11-06	18.8500	18.8500	18.8500	18.8500	+1.344%	5	320	+53.581%
2025-10-24	18.6000	18.6000	18.6000	18.6000	-5.344%	1	320	+55.645%
2025-10-13	19.6500	19.6500	19.6500	19.6500	-7.311%	3	320	+47.328%
2025-10-09	21.2000	21.2000	21.2000	21.2000	+0.094%	5	320	+36.557%
2025-10-06	21.1800	21.1800	21.1800	21.1800	+12.660%	1	315	+36.686%
2025-10-02	18.8000	18.8000	18.8000	18.8000	-3.590%	100	314	+53.989%
2025-10-01	17.2500	19.5000	17.2500	19.5000	+68.539%	122	318	+48.462%
2025-09-26	11.5700	11.5700	11.5700	11.5700	-8.898%	2	360	+150.216%
2025-09-24	12.5000	12.7000	12.5000	12.7000	-6.618%	121	360	+127.953%
2025-09-23	13.6000	13.6000	13.6000	13.6000	-7.167%	100	343	+112.868%
2025-09-15	14.6500	14.6500	14.6500	14.6500	-17.232%	2	284	+97.611%
2025-09-05	17.7000	17.7000	17.7000	17.7000	+10.075%	54	286	+63.559%
2025-08-29	16.0800	16.0800	16.0800	16.0800	-1.772%	1	286	+80.037%
2025-08-26	16.3700	16.3700	16.3700	16.3700	-3.308%	1	286	+76.848%
2025-08-22	16.9300	16.9300	16.9300	16.9300	+0.774%	1	287	+70.998%
2025-08-20	16.8000	16.8000	16.8000	16.8000	+6.667%	1	288	+72.321%
2025-08-15	15.7500	15.7500	15.7500	15.7500	+34.961%	1	287	+83.810%
2025-08-08	11.6700	11.6700	11.6700	11.6700	+1.921%	1	287	+148.072%
2025-08-01	11.4500	11.4500	11.4500	11.4500	-5.372%	1	287	+152.838%
2025-07-31	12.1000	12.1000	12.1000	12.1000	+1.681%	1	287	+139.256%
2025-07-24	11.9000	11.9000	11.9000	11.9000	+24.869%	11	288	+143.277%
2025-07-22	9.5300	9.5300	9.5300	9.5300	+10.814%	1	280	+203.778%
2025-07-21	8.6000	8.6000	8.6000	8.6000	-1.149%	2	279	+236.628%
2025-07-17	9.1000	9.1000	8.7000	8.7000	-10.309%	2	277	+232.759%
2025-07-15	9.7000	9.7000	9.7000	9.7000	0.000%	3	275	+198.454%
2025-07-07	9.7000	9.7000	9.7000	9.7000	-12.613%	2	272	+198.454%
2025-07-01	11.1000	11.1000	11.1000	11.1000	+12.121%	4	270	+160.811%
2025-06-30	9.9000	9.9000	9.9000	9.9000	-1.883%	1	274	+192.424%
2025-06-27	10.0900	10.0900	10.0900	10.0900	+0.900%	1	273	+186.918%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-5.213%	5	274	+189.500%
2025-06-23	10.5500	10.5500	10.5500	10.5500	-12.810%	11	275	+174.408%
2025-06-17	12.1000	12.1000	12.1000	12.1000	-10.037%	1	270	+139.256%
2025-06-13	13.4000	13.4500	13.4000	13.4500	+5.160%	108	269	+115.242%
2025-06-10	12.9000	12.9000	12.7900	12.7900	+4.579%	2	251	+126.349%
2025-06-06	12.2300	12.2300	12.2300	12.2300	+6.071%	2	251	+136.713%
2025-06-02	11.5300	11.5300	11.5300	11.5300	-4.315%	2	251	+151.084%
2025-05-30	12.0500	12.0500	12.0500	12.0500	+8.559%	2	251	+140.249%
2025-05-23	11.0500	11.1000	11.0400	11.1000	+0.452%	8	251	+160.811%
2025-05-22	10.8000	11.0500	10.8000	11.0500	+3.561%	4	251	+161.991%
2025-05-21	11.3500	11.4000	10.6700	10.6700	+0.188%	8	247	+171.321%
2025-05-20	10.9700	11.1000	10.6500	10.6500	+19.529%	43	245	+171.831%
2025-05-14	8.9100	8.9100	8.9100	8.9100	-6.702%	2	222	+224.916%
2025-05-08	9.5000	9.5500	9.5000	9.5500	-13.575%	2	220	+203.141%
2025-05-07	11.2000	11.2000	11.0500	11.0500	-1.778%	190	220	+161.991%
2025-05-06	11.2500	11.2500	11.2500	11.2500	-5.462%	1	42	+157.333%
2025-04-29	11.8700	11.9000	11.8500	11.9000	+10.698%	3	42	+143.277%
2025-04-28	10.7500	10.7500	10.7500	10.7500	+4.369%	2	43	+169.302%
2025-04-23	10.3000	10.3000	10.3000	10.3000	+3.206%	2	41	+181.068%
2025-04-15	9.9800	9.9800	9.9800	9.9800	+0.201%	1	39	+190.080%
2025-04-14	9.9600	9.9600	9.9600	9.9600	-22.309%	2	39	+190.663%
2025-03-31	12.8200	12.8200	12.8200	12.8200	-18.603%	2	38	+125.819%
2025-03-10	15.7500	15.7500	15.7500	15.7500	-3.374%	25	38	+83.810%
2025-03-04	16.3000	16.3000	16.3000	16.3000	+4.487%	5	63	+77.607%
2025-03-03	15.5000	15.6000	15.5000	15.6000	+12.230%	2	68	+85.577%
2025-02-20	13.9000	13.9000	13.9000	13.9000	-2.044%	6	69	+108.273%
2025-02-12	14.1900	14.1900	14.1900	14.1900	+19.244%	2	69	+104.017%
2025-02-06	13.5000	13.5000	11.9000	11.9000	+1.709%	11	67	+143.277%
2025-02-05	11.5000	11.7000	11.5000	11.7000	+2.722%	6	68	+147.436%
2025-02-03	11.3100	11.3900	11.3100	11.3900	-2.650%	19	72	+154.170%
2025-01-30	11.7000	11.7000	11.7000	11.7000	+6.364%	1	88	+147.436%
2025-01-29	11.0000	11.0000	11.0000	11.0000	+7.317%	1	88	+163.182%
2025-01-28	10.8500	10.8500	10.2500	10.2500	+8.466%	2	89	+182.439%
2025-01-22	9.5500	9.5500	9.4500	9.4500	+16.667%	2	88	+206.349%
2025-01-14	8.1000	8.1000	8.1000	8.1000	-10.398%	2	88	+257.407%
2025-01-08	9.0000	9.0400	9.0000	9.0400	+3.432%	2	85	+220.243%
2025-01-03	8.7400	8.7400	8.7400	8.7400	+2.703%	2	85	+231.236%
2025-01-02	8.5100	8.5100	8.5100	8.5100	+9.383%	9	84	+240.188%
2024-12-20	7.7800	7.7800	7.7800	7.7800	-8.471%	10	93	+272.108%
2024-12-18	8.5000	8.5000	8.5000	8.5000	-9.285%	1	83	+240.588%
2024-12-10	9.3800	9.3800	9.3700	9.3700	-7.044%	20	82	+208.965%
2024-12-06	10.0800	10.0800	10.0800	10.0800	+11.136%	16	88	+187.202%
2024-12-04	9.0700	9.0700	9.0700	9.0700	+5.465%	1	88	+219.184%
2024-11-22	8.6000	8.6000	8.6000	8.6000	+9.974%	4	89	+236.628%
2024-11-21	7.8200	7.8200	7.8200	7.8200	+0.903%	7	82	+270.205%
2024-11-20	7.7500	7.7500	7.7500	7.7500	-0.641%	2	82	+273.548%
2024-11-19	7.8000	7.8000	7.8000	7.8000	+3.311%	1	80	+271.154%
2024-11-18	7.4500	7.5500	7.4500	7.5500	-12.514%	14	79	+283.444%
2024-11-12	7.5000	8.6300	7.5000	8.6300	+1.529%	15	65	+235.458%
2024-11-11	8.4100	8.5000	8.4100	8.5000	+4.294%	35	60	+240.588%
2024-11-07	8.1500	8.1500	8.1500	8.1500	+4.087%	1	32	+255.215%
2024-11-06	8.0000	8.0000	7.7500	7.8300	-13.956%	7	31	+269.732%
2024-11-05	9.3500	9.3500	9.1000	9.1000	-24.040%	17	24	+218.132%
2024-11-04	11.9800	11.9800	11.9800	11.9800	-21.184%	1	13	+141.653%
2024-10-29	15.2000	15.2000	15.2000	15.2000	-6.462%	2	12	+90.461%
2024-10-09	16.2500	16.2500	16.2500	16.2500	-0.915%	8	10	+78.154%
2024-09-30	16.4000	16.4000	16.4000	16.4000	-8.635%	1	2	+76.524%
2024-09-16	17.9500	17.9500	17.9500	17.9500	0.000%	1	1	+61.281%