Dark

AZN20270115C80
AZN Jan 15 2027 80.00 Call (AZN270115C00080000)
option OPRA

Inactive

Jan 27, 2026

20.23+23.354%(+3.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-27	20.2300	20.2300	20.2300	20.2300	+23.354%	5	440	0.000%
2026-01-21	16.4000	16.4000	16.4000	16.4000	+1.737%	1	440	+23.354%
2026-01-20	15.6800	16.1200	15.6700	16.1200	-14.255%	4	440	+25.496%
2026-01-15	18.8000	18.8000	18.8000	18.8000	-3.093%	1	438	+7.606%
2026-01-13	19.4000	19.5500	19.3200	19.4000	+0.779%	7	438	+4.278%
2026-01-12	19.2500	19.2500	19.2500	19.2500	+7.843%	1	433	+5.091%
2025-12-26	18.2500	18.2500	17.8500	17.8500	+5.310%	2	434	+13.333%
2025-12-08	16.9500	16.9500	16.9500	16.9500	+1.013%	3	434	+19.351%
2025-12-04	16.9100	16.9300	16.7800	16.7800	-1.871%	8	434	+20.560%
2025-12-03	17.1000	17.1000	17.1000	17.1000	-1.213%	2	441	+18.304%
2025-12-02	17.3100	17.3100	17.3100	17.3100	-8.654%	5	441	+16.869%
2025-11-25	18.9500	18.9500	18.9500	18.9500	+16.975%	5	436	+6.755%
2025-11-19	16.2000	16.2000	16.2000	16.2000	+0.809%	4	436	+24.877%
2025-11-11	16.0000	16.0700	16.0000	16.0700	+10.828%	9	444	+25.887%
2025-11-10	14.5000	14.5000	14.5000	14.5000	+30.513%	1	444	+39.517%
2025-10-31	11.1100	11.1100	11.1100	11.1100	-16.466%	8	443	+82.088%
2025-10-13	13.3000	13.3000	13.3000	13.3000	-3.623%	10	435	+52.105%
2025-10-10	13.8000	13.8000	13.8000	13.8000	-2.680%	3	435	+46.594%
2025-10-07	14.0300	14.2000	14.0300	14.1800	+6.456%	18	439	+42.666%
2025-10-03	13.3200	13.3200	13.3200	13.3200	+5.714%	1	439	+51.877%
2025-10-02	12.6000	12.6000	12.6000	12.6000	-2.250%	1	440	+60.556%
2025-10-01	11.2000	12.9000	11.2000	12.8900	+92.388%	4	439	+56.943%
2025-09-29	6.7000	6.7000	6.7000	6.7000	-6.294%	1	440	+201.940%
2025-09-24	7.1500	7.1500	7.1500	7.1500	-12.270%	1	440	+182.937%
2025-09-19	8.1500	8.1500	8.1500	8.1500	-8.427%	1	440	+148.221%
2025-09-16	8.9000	8.9000	8.9000	8.9000	0.000%	1	440	+127.303%
2025-09-15	8.9000	8.9000	8.9000	8.9000	-22.944%	1	439	+127.303%
2025-09-05	11.5500	11.5500	11.5500	11.5500	-0.431%	1	440	+75.152%
2025-09-04	11.6000	11.6000	11.6000	11.6000	+8.411%	1	440	+74.397%
2025-08-22	10.6000	10.7000	10.6000	10.7000	+7.000%	2	439	+89.065%
2025-08-18	10.0000	10.0000	10.0000	10.0000	+1.215%	2	439	+102.300%
2025-08-15	9.8800	9.8800	9.8800	9.8800	+13.433%	7	439	+104.757%
2025-08-13	8.7100	8.7100	8.7100	8.7100	+11.667%	20	432	+132.262%
2025-07-30	7.8000	7.8000	7.8000	7.8000	+27.869%	2	444	+159.359%
2025-07-28	6.0500	6.1000	6.0500	6.1000	+19.608%	10	444	+231.639%
2025-07-22	5.1000	5.1000	5.1000	5.1000	+5.155%	3	434	+296.667%
2025-07-21	4.6500	4.8500	4.6500	4.8500	-0.615%	3	431	+317.113%
2025-07-17	4.8800	4.8800	4.8800	4.8800	-15.130%	1	428	+314.549%
2025-07-15	5.7500	5.7500	5.7500	5.7500	-4.167%	1	429	+251.826%
2025-07-14	6.0000	6.0000	6.0000	6.0000	-1.316%	10	429	+237.167%
2025-07-10	6.0800	6.0800	6.0800	6.0800	+10.545%	10	429	+232.730%
2025-07-08	5.5000	5.5000	5.5000	5.5000	-2.309%	1	429	+267.818%
2025-06-30	5.6300	5.6300	5.6300	5.6300	-0.354%	1	430	+259.325%
2025-06-26	5.6500	5.6500	5.6500	5.6500	-9.888%	1	431	+258.053%
2025-06-23	6.2700	6.2700	6.2700	6.2700	-7.111%	1	430	+222.648%
2025-06-18	6.7500	6.7500	6.7500	6.7500	+0.746%	2	433	+199.704%
2025-06-17	6.7000	6.7000	6.7000	6.7000	-14.322%	1	433	+201.940%
2025-06-16	8.0500	8.0500	7.8200	7.8200	-8.538%	25	432	+158.696%
2025-06-12	8.4000	8.7400	8.4000	8.5500	+8.228%	9	437	+136.608%
2025-06-11	7.9000	7.9000	7.9000	7.9000	-5.952%	3	430	+156.076%
2025-06-10	7.9800	8.4000	7.9800	8.4000	+5.131%	10	430	+140.833%
2025-06-04	7.7000	8.0000	7.7000	7.9900	+22.923%	15	430	+153.191%
2025-05-28	6.5000	6.5000	6.5000	6.5000	-2.985%	32	445	+211.231%
2025-05-27	7.0500	7.0500	6.7000	6.7000	+1.515%	6	445	+201.940%
2025-05-23	6.6000	6.6000	6.6000	6.6000	+2.326%	10	448	+206.515%
2025-05-22	6.6000	6.8000	6.4500	6.4500	-8.511%	65	448	+213.643%
2025-05-21	6.9000	7.0500	6.9000	7.0500	+6.818%	16	404	+186.950%
2025-05-20	6.6000	6.6000	6.4500	6.6000	+4.762%	29	410	+206.515%
2025-05-19	6.3000	6.3000	6.3000	6.3000	+3.960%	1	397	+221.111%
2025-05-16	6.0600	6.0600	6.0600	6.0600	+7.257%	8	397	+233.828%
2025-05-13	5.6500	5.6500	5.6500	5.6500	-17.518%	10	397	+258.053%
2025-05-07	6.8500	6.8500	6.8500	6.8500	-6.676%	1	387	+195.328%
2025-05-06	7.3400	7.3400	7.3400	7.3400	-1.477%	6	387	+175.613%
2025-05-05	7.6000	7.6300	7.4500	7.4500	+1.776%	15	381	+171.544%
2025-04-30	7.3200	7.3200	7.3200	7.3200	-1.745%	1	380	+176.366%
2025-04-29	7.3500	7.4500	7.3500	7.4500	+10.698%	18	380	+171.544%
2025-04-28	6.7300	6.7300	6.7300	6.7300	+4.341%	1	380	+200.594%
2025-04-25	6.4500	6.4500	6.4500	6.4500	-3.008%	2	380	+213.643%
2025-04-24	6.5000	6.6500	6.5000	6.6500	+10.833%	62	380	+204.211%
2025-04-17	6.0000	6.0000	6.0000	6.0000	0.000%	1	322	+237.167%
2025-04-15	6.1500	6.2500	6.0000	6.0000	+3.986%	16	322	+237.167%
2025-04-07	4.6500	5.9900	4.6500	5.7700	-19.301%	169	306	+250.607%
2025-04-04	7.1500	7.1500	7.1500	7.1500	-21.429%	2	333	+182.937%
2025-04-03	9.2900	9.2900	9.1000	9.1000	+13.750%	11	333	+122.308%
2025-03-31	8.0200	8.0200	8.0000	8.0000	-3.614%	6	330	+152.875%
2025-03-27	8.3000	8.3000	8.3000	8.3000	-9.783%	1	330	+143.735%
2025-03-25	9.2000	9.2000	9.2000	9.2000	-18.149%	5	331	+119.891%
2025-03-14	11.2400	11.2400	11.2400	11.2400	+11.287%	2	336	+79.982%
2025-03-12	10.1900	10.1900	10.1000	10.1000	+6.092%	50	336	+100.297%
2025-03-11	9.5200	9.5200	9.5200	9.5200	-9.074%	1	286	+112.500%
2025-03-10	10.4700	10.4700	10.4700	10.4700	-8.158%	20	287	+93.219%
2025-03-07	11.4000	11.4000	11.4000	11.4000	+1.154%	20	287	+77.456%
2025-03-06	11.2700	11.2700	11.2700	11.2700	+11.917%	1	297	+79.503%
2025-02-26	10.0700	10.0700	10.0700	10.0700	+0.700%	1	297	+100.894%
2025-02-25	10.2400	10.2400	10.0000	10.0000	+9.890%	4	297	+102.300%
2025-02-21	9.1000	9.1000	9.1000	9.1000	-4.211%	4	297	+122.308%
2025-02-18	9.5000	9.5000	9.5000	9.5000	0.000%	4	297	+112.947%
2025-02-13	9.5000	9.5000	9.5000	9.5000	+4.396%	5	293	+112.947%
2025-02-12	9.1000	9.1000	9.1000	9.1000	+16.667%	1	288	+122.308%
2025-02-07	8.0000	8.0000	7.8000	7.8000	-10.857%	10	288	+159.359%
2025-02-06	9.1700	9.1700	8.7500	8.7500	+24.113%	23	289	+131.200%
2025-02-05	7.0500	7.0500	7.0500	7.0500	-6.623%	10	268	+186.950%
2025-01-30	7.5500	7.5500	7.5500	7.5500	+17.418%	1	268	+167.947%
2025-01-28	6.3700	6.4300	6.3700	6.4300	+7.167%	20	268	+214.619%
2025-01-23	6.0000	6.0000	5.9000	6.0000	+11.111%	23	268	+237.167%
2025-01-17	5.4000	5.4000	5.4000	5.4000	+6.931%	4	267	+274.630%
2024-12-31	5.1800	5.1800	5.0500	5.0500	-8.182%	2	268	+300.594%
2024-12-26	5.5000	5.5000	5.5000	5.5000	+1.852%	3	268	+267.818%
2024-12-23	5.4000	5.4000	5.4000	5.4000	+15.880%	1	268	+274.630%
2024-12-20	4.6600	4.6600	4.6600	4.6600	-6.800%	5	267	+334.120%
2024-12-18	5.0000	5.0000	5.0000	5.0000	-15.254%	1	267	+304.600%
2024-12-16	5.9000	5.9000	5.9000	5.9000	+4.425%	3	267	+242.881%
2024-12-04	5.6500	5.6500	5.6500	5.6500	-9.164%	2	267	+258.053%
2024-12-03	6.2200	6.2200	6.2200	6.2200	+12.072%	1	267	+225.241%
2024-11-22	5.1000	5.5500	5.1000	5.5500	+27.586%	226	268	+264.505%
2024-11-21	4.3500	4.3500	4.3500	4.3500	-5.435%	10	180	+365.057%
2024-11-20	4.7000	4.7000	4.6000	4.6000	+2.450%	3	180	+339.783%
2024-11-18	4.5000	4.5000	4.3500	4.4900	-3.441%	21	177	+350.557%
2024-11-15	4.8000	4.8000	4.6500	4.6500	-11.429%	12	157	+335.054%
2024-11-14	5.2500	5.2500	5.2500	5.2500	+9.375%	1	152	+285.333%
2024-11-12	4.8000	4.8000	4.8000	4.8000	-7.692%	5	152	+321.458%
2024-11-11	5.2000	5.2000	5.2000	5.2000	+4.208%	2	147	+289.038%
2024-11-08	4.8500	4.9900	4.7300	4.9900	+5.053%	24	145	+305.411%
2024-11-07	4.4500	4.7500	4.4500	4.7500	+7.955%	16	150	+325.895%
2024-11-06	4.7500	4.7500	4.4000	4.4000	-18.519%	11	134	+359.773%
2024-11-05	5.3000	5.5000	5.3000	5.4000	-30.769%	22	123	+274.630%
2024-10-31	7.8000	7.8000	7.8000	7.8000	+1.299%	1	103	+159.359%
2024-10-30	7.7000	7.7000	7.7000	7.7000	-21.429%	1	102	+162.727%
2024-10-25	9.8000	9.9000	9.7200	9.8000	-10.339%	100	101	+106.429%
2024-10-10	10.9300	10.9300	10.9300	10.9300	-4.123%	1	82	+85.087%
2024-09-27	11.4000	11.4000	11.4000	11.4000	-4.603%	2	83	+77.456%
2024-09-26	11.5000	11.9500	11.5000	11.9500	+9.633%	2	82	+69.289%
2024-09-24	10.9000	10.9000	10.9000	10.9000	-9.544%	1	81	+85.596%
2024-09-18	12.0000	12.0500	12.0000	12.0500	0.000%	80	80	+67.884%