Dark

AZN20270115C75
AZN Jan 15 2027 75.00 Call (AZN270115C00075000)
option OPRA

Inactive

Jan 26, 2026

22.91-0.391%(-0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-26	22.7300	22.9100	22.7300	22.9100	-0.391%	6	309	0.000%
2026-01-15	24.4000	24.4000	23.0000	23.0000	+2.222%	2	315	-0.391%
2026-01-13	22.5000	22.5000	22.5000	22.5000	-7.025%	5	314	+1.822%
2026-01-09	24.3000	24.3000	24.2000	24.2000	+6.843%	2	319	-5.331%
2025-11-25	22.6500	22.6500	22.6500	22.6500	+5.841%	5	319	+1.148%
2025-11-24	21.4000	21.4000	21.4000	21.4000	+6.203%	1	324	+7.056%
2025-11-17	20.1500	20.1500	20.1500	20.1500	+3.866%	73	323	+13.697%
2025-11-14	19.3500	19.4000	19.3200	19.4000	-1.272%	102	318	+18.093%
2025-11-11	18.9800	19.6500	18.8500	19.6500	+36.458%	80	296	+16.590%
2025-10-31	14.4000	14.4000	14.4000	14.4000	+2.857%	75	314	+59.097%
2025-10-30	13.9500	14.0000	13.9500	14.0000	-3.780%	77	302	+63.643%
2025-10-29	14.5000	14.5500	14.5000	14.5500	-4.590%	70	294	+57.457%
2025-10-22	15.4100	15.4300	15.1000	15.2500	-4.449%	44	277	+50.230%
2025-10-16	15.9000	16.0000	15.9000	15.9600	+3.435%	41	206	+43.546%
2025-10-15	15.4300	15.4300	15.4300	15.4300	-5.627%	1	165	+48.477%
2025-10-14	16.3500	16.3500	16.3500	16.3500	-5.052%	1	164	+40.122%
2025-10-06	17.2200	17.2200	17.2200	17.2200	+11.097%	1	164	+33.043%
2025-10-02	15.7000	15.7000	15.4000	15.5000	-3.125%	3	163	+47.806%
2025-10-01	16.1500	16.1500	16.0000	16.0000	+56.098%	7	164	+43.188%
2025-09-30	8.9500	10.2500	8.9300	10.2500	+15.688%	4	157	+123.512%
2025-09-29	8.8600	8.8600	8.8600	8.8600	-4.834%	3	157	+158.578%
2025-09-24	9.3100	9.3100	9.3100	9.3100	-10.308%	1	157	+146.079%
2025-09-19	10.2700	10.3800	10.2700	10.3800	-7.733%	8	157	+120.713%
2025-09-17	11.2500	11.2500	11.2500	11.2500	-20.775%	3	149	+103.644%
2025-09-05	14.2000	14.2000	14.2000	14.2000	+1.429%	1	149	+61.338%
2025-09-03	14.0000	14.0000	14.0000	14.0000	+2.564%	1	150	+63.643%
2025-08-22	13.6500	13.6500	13.6500	13.6500	+6.975%	1	150	+67.839%
2025-08-19	12.7600	12.7600	12.7600	12.7600	+13.624%	1	149	+79.545%
2025-08-13	10.7700	11.2300	10.7700	11.2300	+23.815%	19	149	+104.007%
2025-08-11	9.0700	9.0700	9.0700	9.0700	+2.718%	1	149	+152.591%
2025-08-01	8.9200	8.9200	8.8300	8.8300	-8.021%	5	148	+159.456%
2025-07-31	9.6000	9.6000	9.6000	9.6000	-8.571%	1	148	+138.646%
2025-07-30	10.5000	10.5000	10.5000	10.5000	+13.514%	1	149	+118.190%
2025-07-29	9.2500	9.2500	9.2500	9.2500	+14.198%	1	149	+147.676%
2025-07-28	8.0000	8.1000	7.9500	8.1000	+26.563%	18	149	+182.840%
2025-07-18	6.4000	6.4000	6.4000	6.4000	-18.987%	1	131	+257.969%
2025-07-14	7.9000	7.9000	7.9000	7.9000	+0.637%	1	131	+190.000%
2025-07-01	7.8500	7.8500	7.8500	7.8500	-2.484%	1	131	+191.847%
2025-06-24	8.0500	8.0500	8.0500	8.0500	-5.848%	2	130	+184.596%
2025-06-18	8.5500	8.5500	8.5500	8.5500	-7.065%	1	130	+167.953%
2025-06-17	9.2000	9.2000	9.2000	9.2000	-11.877%	1	130	+149.022%
2025-06-10	10.4400	10.4400	10.4400	10.4400	+12.865%	1	129	+119.444%
2025-06-02	9.2500	9.2500	9.2500	9.2500	-6.091%	15	128	+147.676%
2025-05-30	9.8500	9.8500	9.8500	9.8500	+13.218%	2	123	+132.589%
2025-05-23	8.7700	8.8100	8.7000	8.7000	+1.163%	172	51	+163.333%
2025-05-22	8.6000	8.6000	8.6000	8.6000	-7.527%	8	51	+166.395%
2025-05-21	9.3000	9.3000	9.3000	9.3000	+12.048%	1	59	+146.344%
2025-05-20	8.7000	8.7000	8.3000	8.3000	+14.483%	2	59	+176.024%
2025-05-15	7.2500	7.2500	7.2500	7.2500	-0.685%	1	61	+216.000%
2025-05-13	7.3500	7.3500	7.3000	7.3000	-1.351%	3	61	+213.836%
2025-05-08	7.4000	7.4000	7.4000	7.4000	-15.429%	1	61	+209.595%
2025-05-07	8.8000	8.8000	8.7500	8.7500	-6.116%	2	61	+161.829%
2025-04-30	9.3200	9.3200	9.3200	9.3200	+50.323%	1	61	+145.815%
2025-04-10	6.2000	6.2000	6.2000	6.2000	-4.615%	8	61	+269.516%
2025-04-09	5.7000	6.5000	5.7000	6.5000	-7.801%	5	61	+252.462%
2025-04-07	6.3900	7.0500	6.3900	7.0500	-21.667%	46	60	+224.965%
2025-04-04	9.0000	9.0000	9.0000	9.0000	-12.621%	4	78	+154.556%
2025-03-27	10.3000	10.3000	10.3000	10.3000	-8.036%	1	77	+122.427%
2025-03-24	11.2000	11.2000	11.2000	11.2000	-17.949%	2	76	+104.554%
2025-03-14	13.6500	13.6500	13.6500	13.6500	+5.000%	2	76	+67.839%
2025-03-13	13.0000	13.0000	13.0000	13.0000	+8.333%	2	76	+76.231%
2025-03-11	12.0000	12.0000	12.0000	12.0000	-5.808%	2	76	+90.917%
2025-03-03	13.2500	13.2500	12.7400	12.7400	-0.933%	5	76	+79.827%
2025-02-26	12.8600	12.8600	12.8600	12.8600	+0.469%	1	75	+78.149%
2025-02-25	12.8000	12.8000	12.8000	12.8000	+5.350%	5	74	+78.984%
2025-02-24	12.1500	12.1500	12.1500	12.1500	+3.404%	1	74	+88.560%
2025-02-21	11.4500	11.7500	11.4500	11.7500	+2.174%	12	73	+94.979%
2025-02-20	11.5000	11.5000	11.5000	11.5000	0.000%	1	73	+99.217%
2025-02-12	11.5000	11.5000	11.5000	11.5000	+11.650%	1	73	+99.217%
2025-02-10	10.3000	10.3000	10.3000	10.3000	-6.787%	5	73	+122.427%
2025-02-06	11.0500	11.0500	11.0500	11.0500	+28.488%	1	68	+107.330%
2025-02-05	8.6000	8.6000	8.6000	8.6000	-2.273%	5	68	+166.395%
2025-01-29	8.3500	8.8000	8.3500	8.8000	+7.317%	2	68	+160.341%
2025-01-24	8.1000	8.2000	8.1000	8.2000	+8.609%	4	67	+179.390%
2025-01-23	7.5000	7.5500	7.5000	7.5500	+2.027%	20	66	+203.444%
2025-01-21	7.4000	7.4000	7.4000	7.4000	-0.671%	20	55	+209.595%
2025-01-06	7.4500	7.4500	7.4500	7.4500	+14.264%	10	35	+207.517%
2024-12-31	6.5200	6.5200	6.5200	6.5200	+3.987%	10	35	+251.380%
2024-12-19	6.2700	6.2700	6.2700	6.2700	-12.917%	7	35	+265.391%
2024-12-17	7.2000	7.2000	7.2000	7.2000	-5.263%	10	42	+218.194%
2024-12-16	7.6000	7.6000	7.6000	7.6000	0.000%	3	42	+201.447%
2024-12-11	7.6000	7.6000	7.6000	7.6000	+32.174%	3	42	+201.447%
2024-11-20	5.7500	5.7500	5.7500	5.7500	-4.167%	5	45	+298.435%
2024-11-19	6.0000	6.0000	6.0000	6.0000	+3.448%	1	45	+281.833%
2024-11-18	5.8000	5.8000	5.8000	5.8000	-1.695%	5	45	+295.000%
2024-11-15	6.1000	6.1000	5.9000	5.9000	-1.667%	58	40	+288.305%
2024-11-06	6.0000	6.0000	6.0000	6.0000	-16.084%	1	14	+281.833%
2024-11-05	7.1500	7.1900	7.1500	7.1500	-24.895%	8	14	+220.420%
2024-11-04	9.5200	9.5200	9.5200	9.5200	-23.840%	3	19	+140.651%
2024-10-28	12.5000	12.5000	12.5000	12.5000	-16.944%	10	19	+83.280%
2024-10-02	15.0700	15.0700	15.0500	15.0500	+7.500%	8	9	+52.226%
2024-09-26	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	+63.643%