Dark

AZN20270115C90
AZN Jan 15 2027 90.00 Call (AZN270115C00090000)
option OPRA

Inactive

Jan 28, 2026

11.90-3.487%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-28	11.9000	11.9000	11.9000	11.9000	-3.487%	2	283	0.000%
2026-01-26	12.3300	12.3300	12.3200	12.3300	+11.081%	3	283	-3.487%
2026-01-23	10.9500	11.2200	10.9500	11.1000	+2.304%	19	283	+7.207%
2026-01-22	10.4500	10.9000	10.2100	10.8500	+12.435%	40	286	+9.677%
2026-01-21	9.6900	9.6900	9.6500	9.6500	-6.492%	6	269	+23.316%
2026-01-20	10.3200	10.3200	10.3200	10.3200	-16.841%	1	269	+15.310%
2026-01-15	12.7500	12.7500	12.4100	12.4100	-6.551%	43	268	-4.110%
2026-01-09	13.6500	13.7000	13.2800	13.2800	-3.136%	3	264	-10.392%
2026-01-08	13.7100	13.7100	13.7100	13.7100	+4.656%	1	264	-13.202%
2026-01-06	13.1000	13.1000	13.1000	13.1000	+15.827%	9	263	-9.160%
2025-12-31	11.3100	11.3100	11.3100	11.3100	-4.396%	1	263	+5.217%
2025-12-29	11.8300	11.8300	11.8300	11.8300	+4.876%	1	263	+0.592%
2025-12-22	11.2800	11.2800	11.2800	11.2800	-0.617%	2	263	+5.496%
2025-12-19	11.0000	11.4200	11.0000	11.3500	+5.288%	22	263	+4.846%
2025-12-16	10.7800	10.7800	10.7800	10.7800	-1.282%	1	262	+10.390%
2025-12-11	11.0000	11.0000	10.9200	10.9200	+2.535%	3	262	+8.974%
2025-12-09	10.6500	10.6500	10.6500	10.6500	-2.204%	5	260	+11.737%
2025-12-08	10.8900	10.8900	10.8900	10.8900	-0.275%	1	255	+9.275%
2025-12-05	10.9200	10.9200	10.9200	10.9200	-8.619%	1	256	+8.974%
2025-11-24	11.5000	11.9500	11.5000	11.9500	-0.830%	25	255	-0.418%
2025-11-21	10.9000	12.2000	10.9000	12.0500	+16.425%	7	232	-1.245%
2025-11-19	10.3500	10.3500	10.3500	10.3500	-4.167%	2	230	+14.976%
2025-11-18	10.8000	10.8000	10.8000	10.8000	+4.550%	1	230	+10.185%
2025-11-13	10.4500	10.4500	10.3300	10.3300	+5.949%	66	229	+15.198%
2025-11-12	10.2700	10.2700	9.7500	9.7500	-6.699%	66	293	+22.051%
2025-11-11	9.9100	10.6000	9.9100	10.4500	+14.835%	21	294	+13.876%
2025-11-10	9.1000	9.1000	9.1000	9.1000	+34.815%	3	294	+30.769%
2025-10-28	6.6000	6.7500	6.6000	6.7500	-8.537%	8	298	+76.296%
2025-10-27	7.3800	7.3800	7.3800	7.3800	+1.096%	8	291	+61.247%
2025-10-21	7.3000	7.3000	7.3000	7.3000	-3.821%	1	291	+63.014%
2025-10-20	8.1700	8.1700	7.5900	7.5900	-7.099%	5	291	+56.785%
2025-10-17	8.0600	8.1700	8.0600	8.1700	+8.933%	2	286	+45.655%
2025-10-16	7.5000	7.5000	7.5000	7.5000	-7.635%	1	285	+58.667%
2025-10-13	8.2800	8.2800	8.1200	8.1200	-1.217%	9	284	+46.552%
2025-10-10	8.4000	8.4500	8.2200	8.2200	-6.803%	60	280	+44.769%
2025-10-07	8.7500	8.8200	8.7500	8.8200	-1.672%	6	250	+34.921%
2025-10-06	8.9700	8.9700	8.9700	8.9700	+4.912%	1	250	+32.664%
2025-10-03	8.0000	8.6000	8.0000	8.5500	+11.765%	37	250	+39.181%
2025-10-02	7.6500	7.6500	7.6500	7.6500	-5.556%	2	228	+55.556%
2025-10-01	7.2000	8.1000	7.2000	8.1000	+82.022%	6	228	+46.914%
2025-09-30	3.5000	4.4500	3.5000	4.4500	+28.613%	6	229	+167.416%
2025-09-29	3.4600	3.4600	3.4600	3.4600	-32.157%	3	231	+243.931%
2025-09-15	5.1000	5.1000	5.1000	5.1000	-11.612%	5	228	+133.333%
2025-09-12	6.0500	6.1000	5.7700	5.7700	-7.532%	14	233	+106.239%
2025-09-08	6.2400	6.2400	6.2400	6.2400	-3.256%	1	227	+90.705%
2025-09-03	6.4500	6.4500	6.4500	6.4500	+9.322%	1	227	+84.496%
2025-09-02	5.8500	5.9000	5.8500	5.9000	-6.940%	2	228	+101.695%
2025-08-21	6.4000	6.4000	6.3400	6.3400	+3.934%	10	230	+87.697%
2025-08-20	6.1000	6.1000	6.1000	6.1000	+6.087%	10	226	+95.082%
2025-08-19	5.7500	5.7500	5.7500	5.7500	+1.770%	3	226	+106.957%
2025-08-15	5.7000	5.7000	5.6500	5.6500	+56.510%	2	226	+110.619%
2025-08-08	3.6100	3.6100	3.6100	3.6100	-1.096%	22	226	+229.640%
2025-08-07	3.6500	3.6500	3.6500	3.6500	-6.650%	1	226	+226.027%
2025-07-29	3.9100	3.9100	3.9100	3.9100	+5.962%	100	225	+204.348%
2025-07-24	3.9000	3.9000	3.6900	3.6900	+7.895%	6	268	+222.493%
2025-07-23	3.3000	3.5200	3.3000	3.4200	+36.800%	10	273	+247.953%
2025-07-17	2.5000	2.5000	2.5000	2.5000	-21.136%	9	283	+376.000%
2025-07-15	3.1700	3.1700	3.1700	3.1700	-0.938%	10	275	+275.394%
2025-07-14	3.1200	3.2200	3.1000	3.2000	0.000%	14	285	+271.875%
2025-07-10	3.2900	3.3300	3.1400	3.2000	+16.788%	121	299	+271.875%
2025-07-09	2.7600	2.7600	2.7400	2.7400	-16.970%	160	386	+334.307%
2025-07-02	3.1000	3.3000	3.1000	3.3000	-4.348%	2	226	+260.606%
2025-07-01	3.3000	3.4500	3.3000	3.4500	-26.596%	2	226	+244.928%
2025-06-11	4.7000	4.7000	4.7000	4.7000	+10.070%	2	226	+153.191%
2025-06-05	4.5000	4.5000	4.2700	4.2700	-7.174%	24	224	+178.689%
2025-06-04	4.4500	4.6000	4.4500	4.6000	+24.324%	2	223	+158.696%
2025-05-28	3.7000	3.7000	3.7000	3.7000	-5.128%	46	223	+221.622%
2025-05-27	3.9000	3.9000	3.9000	3.9000	0.000%	1	223	+205.128%
2025-05-21	4.2500	4.2500	3.8000	3.9000	+1.299%	129	223	+205.128%
2025-05-20	3.8500	3.8500	3.8500	3.8500	+4.336%	1	176	+209.091%
2025-05-19	3.7000	3.7000	3.6900	3.6900	+19.032%	100	177	+222.493%
2025-05-15	3.1000	3.1000	3.1000	3.1000	+4.027%	1	80	+283.871%
2025-05-14	2.8300	2.9800	2.8300	2.9800	-5.397%	2	80	+299.329%
2025-05-13	3.1000	3.1500	3.1000	3.1500	-13.934%	2	80	+277.778%
2025-05-12	3.3000	3.6600	3.3000	3.6600	-12.857%	3	80	+225.137%
2025-05-07	4.0000	4.2000	4.0000	4.2000	+2.439%	3	79	+183.333%
2025-04-30	4.1000	4.1000	4.1000	4.1000	-5.747%	1	78	+190.244%
2025-04-29	4.1500	4.3500	4.1500	4.3500	+16.000%	6	77	+173.563%
2025-04-25	3.8000	3.8500	3.7500	3.7500	+5.634%	74	75	+217.333%
2025-04-24	3.5500	3.5500	3.5500	3.5500	+2.899%	1	51	+235.211%
2025-04-21	3.2500	3.4500	3.2500	3.4500	-2.817%	2	51	+244.928%
2025-04-15	3.4500	3.5500	3.4500	3.5500	+7.576%	2	51	+235.211%
2025-04-14	3.1500	3.3000	3.1500	3.3000	-21.429%	2	51	+260.606%
2025-04-04	4.1000	4.2000	4.1000	4.2000	-13.402%	4	51	+183.333%
2025-04-02	4.7500	4.8500	4.7500	4.8500	-11.818%	2	52	+145.361%
2025-03-28	5.3500	5.5000	5.3500	5.5000	+1.476%	4	52	+116.364%
2025-03-24	5.4200	5.4200	5.4200	5.4200	-9.516%	2	52	+119.557%
2025-02-18	5.9900	5.9900	5.9900	5.9900	+6.964%	4	50	+98.664%
2025-02-06	5.6000	5.6000	5.6000	5.6000	+21.475%	1	46	+112.500%
2025-02-05	4.6100	4.6100	4.6100	4.6100	+9.762%	4	46	+158.134%
2025-01-29	4.2000	4.2000	4.2000	4.2000	+3.704%	4	42	+183.333%
2025-01-27	4.0500	4.0500	4.0500	4.0500	+4.651%	1	42	+193.827%
2025-01-24	3.8700	3.8700	3.8700	3.8700	+13.824%	4	42	+207.494%
2025-01-23	3.4000	3.4000	3.4000	3.4000	+16.838%	9	42	+250.000%
2025-01-13	3.0500	3.0500	2.9100	2.9100	+7.778%	6	33	+308.935%
2024-12-19	2.7000	2.7000	2.7000	2.7000	-28.947%	11	30	+340.741%
2024-12-03	3.8000	3.8000	3.8000	3.8000	+11.765%	2	30	+213.158%
2024-11-22	3.4000	3.4000	3.4000	3.4000	+27.341%	6	30	+250.000%
2024-11-18	2.6400	2.6700	2.4900	2.6700	-10.101%	11	30	+345.693%
2024-11-13	2.9700	2.9700	2.9700	2.9700	-12.647%	5	20	+300.673%
2024-11-12	3.3500	3.4000	3.3500	3.4000	+15.254%	3	15	+250.000%
2024-11-11	2.9500	2.9500	2.9500	2.9500	+3.509%	5	13	+303.390%
2024-11-08	2.7500	2.8500	2.7500	2.8500	-10.938%	22	14	+317.544%
2024-11-05	2.9700	3.2000	2.9700	3.2000	-54.610%	3	4	+271.875%
2024-10-10	7.0500	7.0500	7.0500	7.0500	-4.730%	1	3	+68.794%
2024-09-23	7.4000	7.4000	7.4000	7.4000	0.000%	2	2	+60.811%