Dark

AZN20270115C85
AZN Jan 15 2027 85.00 Call (AZN270115C00085000)
option OPRA

Inactive

Jan 20, 2026

12.75-18.790%(-2.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-20	12.7500	12.7500	12.7500	12.7500	-18.790%	3	703	0.000%
2026-01-16	15.7000	15.7000	15.7000	15.7000	+1.948%	1	705	-18.790%
2026-01-15	15.4000	15.4000	15.4000	15.4000	+0.654%	5	705	-17.208%
2026-01-13	14.8000	15.3000	14.8000	15.3000	+7.746%	9	700	-16.667%
2025-12-31	14.2000	14.2000	14.2000	14.2000	-3.729%	5	701	-10.211%
2025-12-30	14.7500	14.7500	14.7500	14.7500	+8.856%	2	701	-13.559%
2025-12-18	13.5500	13.5500	13.5500	13.5500	-4.577%	5	703	-5.904%
2025-12-16	14.2000	14.2000	14.2000	14.2000	+0.709%	5	698	-10.211%
2025-12-08	13.4400	14.1000	13.4400	14.1000	+2.620%	6	693	-9.574%
2025-12-05	13.7400	13.7400	13.7400	13.7400	-5.567%	1	693	-7.205%
2025-11-21	14.0000	14.7500	14.0000	14.5500	+11.069%	429	694	-12.371%
2025-11-14	13.1000	13.1000	13.1000	13.1000	+1.158%	1	748	-2.672%
2025-11-13	12.9500	12.9500	12.9500	12.9500	-1.371%	5	749	-1.544%
2025-11-11	13.1500	13.1500	13.1300	13.1300	+33.980%	2	749	-2.894%
2025-11-06	9.8000	9.8000	9.8000	9.8000	+8.889%	1	750	+30.102%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-3.226%	1	750	+41.667%
2025-10-24	9.3000	9.3000	9.3000	9.3000	0.000%	1	750	+37.097%
2025-10-21	9.4300	9.6000	9.2700	9.3000	-8.103%	411	750	+37.097%
2025-10-20	10.1200	10.1200	10.1200	10.1200	-1.748%	1	347	+25.988%
2025-10-17	10.3000	10.3000	10.3000	10.3000	-10.435%	2	347	+23.786%
2025-10-10	10.8900	11.5000	10.8900	11.5000	+4.545%	11	346	+10.870%
2025-10-08	11.0000	11.0000	11.0000	11.0000	0.000%	1	356	+15.909%
2025-10-06	11.2800	11.3200	11.0000	11.0000	0.000%	4	357	+15.909%
2025-10-03	10.5700	11.0000	10.5700	11.0000	+11.675%	2	354	+15.909%
2025-10-02	10.0500	10.0600	9.4500	9.8500	+11.805%	72	353	+29.442%
2025-10-01	8.7800	8.8200	8.7800	8.8100	+85.084%	20	390	+44.722%
2025-09-29	4.7600	4.7600	4.7600	4.7600	-17.217%	5	370	+167.857%
2025-09-23	5.9200	5.9200	5.7500	5.7500	-12.214%	4	375	+121.739%
2025-09-22	6.4000	6.5500	6.4000	6.5500	+11.017%	9	371	+94.656%
2025-09-19	5.9000	5.9000	5.9000	5.9000	-4.839%	3	364	+116.102%
2025-09-18	6.2000	6.2000	6.2000	6.2000	-6.767%	11	364	+105.645%
2025-09-17	6.6500	6.6500	6.6500	6.6500	-1.481%	30	355	+91.729%
2025-09-15	6.7500	6.7500	6.7500	6.7500	-11.184%	5	327	+88.889%
2025-09-12	7.6000	7.6000	7.6000	7.6000	-16.022%	1	327	+67.763%
2025-09-03	8.6500	9.5000	8.6500	9.0500	+6.096%	79	326	+40.884%
2025-08-22	8.5300	8.5300	8.5300	8.5300	+11.503%	2	263	+49.472%
2025-08-19	7.6500	7.6500	7.6500	7.6500	+1.325%	6	263	+66.667%
2025-08-15	7.5500	7.5500	7.5500	7.5500	+6.488%	2	262	+68.874%
2025-08-14	6.8000	7.0900	6.8000	7.0900	+44.694%	6	262	+79.831%
2025-08-01	4.8700	4.9000	4.8700	4.9000	-14.035%	3	256	+160.204%
2025-07-30	5.7000	5.7000	5.7000	5.7000	+4.587%	15	255	+123.684%
2025-07-29	5.4500	5.4500	5.4500	5.4500	+23.864%	1	255	+133.945%
2025-07-28	4.4000	4.4000	4.4000	4.4000	-12.871%	1	256	+189.773%
2025-07-24	5.0500	5.0500	5.0500	5.0500	+5.208%	2	255	+152.475%
2025-07-23	4.6000	4.8000	4.6000	4.8000	+33.333%	2	253	+165.625%
2025-07-17	3.6000	3.6000	3.6000	3.6000	-8.163%	1	252	+254.167%
2025-07-15	3.9200	3.9200	3.9200	3.9200	-8.837%	1	253	+225.255%
2025-07-10	4.3000	4.3000	4.3000	4.3000	-6.522%	1	253	+196.512%
2025-07-01	4.6000	4.6000	4.6000	4.6000	-17.117%	1	256	+177.174%
2025-06-17	5.5500	5.5500	5.5500	5.5500	-16.541%	1	255	+129.730%
2025-06-12	6.6500	6.6500	6.6500	6.6500	+26.667%	5	256	+91.729%
2025-05-27	5.1500	5.2500	5.1500	5.2500	-0.943%	2	262	+142.857%
2025-05-23	5.3000	5.3000	5.3000	5.3000	+8.163%	40	262	+140.566%
2025-05-22	5.0500	5.2000	4.9000	4.9000	-1.010%	92	262	+160.204%
2025-05-20	5.2000	5.2000	4.8500	4.9500	+2.062%	5	216	+157.576%
2025-05-19	4.7500	4.8500	4.7500	4.8500	+15.476%	9	224	+162.887%
2025-05-15	4.2000	4.2000	4.2000	4.2000	-2.326%	1	218	+203.571%
2025-05-13	4.4100	4.4100	4.3000	4.3000	-3.371%	17	218	+196.512%
2025-05-08	4.6000	4.6000	4.4000	4.4500	-15.238%	133	215	+186.517%
2025-05-07	5.2500	5.2500	5.2500	5.2500	-6.417%	1	112	+142.857%
2025-04-30	5.7000	5.7000	5.6100	5.6100	+10.000%	10	112	+127.273%
2025-04-28	5.1900	5.1900	5.1000	5.1000	+3.030%	47	102	+150.000%
2025-04-25	4.9500	4.9500	4.9500	4.9500	+1.020%	2	69	+157.576%
2025-04-23	4.9000	4.9000	4.9000	4.9000	+3.158%	10	69	+160.204%
2025-04-15	4.7000	4.7500	4.7000	4.7500	+1.064%	13	72	+168.421%
2025-04-14	4.2500	4.7000	4.2500	4.7000	+6.818%	7	70	+171.277%
2025-04-11	4.2500	4.4000	4.2500	4.4000	+33.333%	4	70	+189.773%
2025-04-09	3.3000	3.3000	3.3000	3.3000	-28.261%	2	70	+286.364%
2025-04-08	4.6000	4.6000	4.6000	4.6000	-8.000%	10	70	+177.174%
2025-04-04	5.4800	5.8000	5.0000	5.0000	-32.886%	6	63	+155.000%
2025-04-03	7.5800	7.6000	7.4500	7.4500	+17.508%	8	66	+71.141%
2025-03-31	6.3400	6.3400	6.3400	6.3400	-2.462%	2	66	+101.104%
2025-03-27	6.5000	6.5000	6.5000	6.5000	-0.612%	2	64	+96.154%
2025-03-25	6.6000	6.6000	6.5400	6.5400	-25.934%	6	62	+94.954%
2025-03-04	8.8000	8.8300	8.6500	8.8300	+7.030%	8	61	+44.394%
2025-03-03	8.4000	8.5000	8.2500	8.2500	+0.610%	10	53	+54.545%
2025-02-27	8.1500	8.2000	8.1500	8.2000	-0.966%	14	53	+55.488%
2025-02-25	8.2800	8.2800	8.2800	8.2800	+22.304%	2	45	+53.986%
2025-02-21	6.7700	6.7700	6.7700	6.7700	-7.260%	2	45	+88.331%
2025-02-20	7.3000	7.3000	7.3000	7.3000	+16.800%	1	45	+74.658%
2025-02-07	6.2500	6.2500	6.2500	6.2500	-13.194%	2	45	+104.000%
2025-02-06	6.8500	7.2000	6.8500	7.2000	+24.567%	3	45	+77.083%
2025-01-31	5.8000	5.8000	5.6500	5.7800	+8.037%	10	47	+120.588%
2025-01-29	5.3500	5.3500	5.3500	5.3500	+0.943%	1	47	+138.318%
2025-01-27	5.3000	5.3000	5.3000	5.3000	+15.217%	1	47	+140.566%
2025-01-24	4.6000	4.6000	4.6000	4.6000	+4.545%	10	47	+177.174%
2025-01-07	4.4000	4.4000	4.4000	4.4000	+8.642%	5	52	+189.773%
2025-01-06	4.4300	4.4300	4.0500	4.0500	-12.903%	8	47	+214.815%
2024-12-17	4.6500	4.6500	4.6500	4.6500	+8.140%	1	43	+174.194%
2024-12-16	4.6000	4.6000	4.3000	4.3000	-9.474%	4	43	+196.512%
2024-12-05	4.7500	4.7500	4.7500	4.7500	-3.061%	1	43	+168.421%
2024-12-03	5.0000	5.0000	4.9000	4.9000	+11.364%	2	43	+160.204%
2024-11-25	4.4000	4.4000	4.4000	4.4000	+4.019%	2	42	+189.773%
2024-11-22	4.2500	4.2500	4.2300	4.2300	+8.184%	10	40	+201.418%
2024-11-13	4.0000	4.0000	3.9100	3.9100	+8.611%	11	39	+226.087%
2024-11-12	3.6000	3.6000	3.6000	3.6000	-4.000%	4	35	+254.167%
2024-11-08	3.7000	3.7500	3.7000	3.7500	+13.636%	12	31	+240.000%
2024-11-07	3.3000	3.3000	3.3000	3.3000	-8.333%	1	25	+286.364%
2024-11-06	3.6000	3.6000	3.6000	3.6000	-19.101%	3	25	+254.167%
2024-11-05	4.7800	4.7800	4.2500	4.4500	-25.833%	40	22	+186.517%
2024-11-04	6.0000	6.0000	6.0000	6.0000	-2.439%	20	48	+112.500%
2024-10-30	6.1500	6.1500	6.1500	6.1500	-19.713%	1	28	+107.317%
2024-10-28	7.6600	7.6600	7.6600	7.6600	-16.739%	1	28	+66.449%
2024-10-07	9.2000	9.2000	9.2000	9.2000	-6.027%	1	27	+38.587%
2024-10-03	9.7900	9.7900	9.7900	9.7900	+4.706%	2	26	+30.235%
2024-09-26	9.3500	9.3500	9.3500	9.3500	+3.774%	1	26	+36.364%
2024-09-23	8.9300	9.0100	8.9200	9.0100	-7.590%	5	25	+41.509%
2024-09-19	9.9800	9.9800	9.7500	9.7500	-0.510%	9	20	+30.769%
2024-09-17	9.7000	9.8000	9.7000	9.8000	0.000%	15	15	+30.102%