Dark

AZN20270115C95
AZN Jan 15 2027 95.00 Call (AZN270115C00095000)
option OPRA

Inactive

Jan 28, 2026

9.35+27.558%(+2.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-28	9.3500	9.3500	9.3500	9.3500	+27.558%	1	247	0.000%
2026-01-21	7.3600	7.3600	7.3300	7.3300	-7.915%	3	247	+27.558%
2026-01-20	7.6000	7.9600	7.6000	7.9600	-23.462%	23	245	+17.462%
2026-01-15	10.6000	10.6000	10.4000	10.4000	-5.023%	2	239	-10.096%
2026-01-14	11.2500	11.2500	10.9500	10.9500	-0.455%	2	238	-14.612%
2026-01-12	11.0000	11.0000	11.0000	11.0000	+9.453%	2	237	-15.000%
2026-01-08	10.0500	10.0500	10.0500	10.0500	-4.286%	1	237	-6.965%
2026-01-06	9.8300	10.5000	9.8300	10.5000	+22.093%	2	236	-10.952%
2026-01-05	8.6000	8.6000	8.6000	8.6000	-8.021%	1	235	+8.721%
2025-12-29	9.3500	9.3500	9.3500	9.3500	+1.630%	1	235	0.000%
2025-12-23	9.2000	9.2000	9.2000	9.2000	+12.058%	1	234	+1.630%
2025-12-19	8.2100	8.2100	8.2100	8.2100	-1.677%	2	234	+13.886%
2025-12-18	8.3500	8.3500	8.3500	8.3500	+0.240%	2	234	+11.976%
2025-12-09	8.3300	8.3300	8.3300	8.3300	-4.800%	3	234	+12.245%
2025-12-04	8.7500	8.7500	8.7500	8.7500	-10.714%	30	237	+6.857%
2025-11-28	9.8000	9.8000	9.8000	9.8000	-8.326%	1	239	-4.592%
2025-11-26	10.4000	10.6900	10.4000	10.6900	+3.485%	6	238	-12.535%
2025-11-25	10.3300	10.3300	10.3300	10.3300	+13.268%	5	238	-9.487%
2025-11-24	9.1200	9.1200	9.1200	9.1200	+3.051%	1	238	+2.522%
2025-11-21	8.8500	8.8500	8.8500	8.8500	+11.321%	1	238	+5.650%
2025-11-18	8.3000	8.3000	7.9500	7.9500	-5.357%	40	237	+17.610%
2025-11-17	8.3000	8.4600	8.3000	8.4000	+3.067%	4	227	+11.310%
2025-11-14	8.1500	8.1500	8.1500	8.1500	-0.610%	1	229	+14.724%
2025-11-13	8.2000	8.2000	8.2000	8.2000	+3.015%	5	230	+14.024%
2025-11-12	7.9600	7.9600	7.9600	7.9600	-1.363%	2	230	+17.462%
2025-11-11	8.0700	8.0700	8.0700	8.0700	+12.083%	8	224	+15.861%
2025-11-10	7.2000	7.2000	7.2000	7.2000	+17.455%	6	224	+29.861%
2025-11-06	5.8000	6.1300	5.8000	6.1300	+20.196%	2	220	+52.529%
2025-10-28	5.1000	5.1000	5.1000	5.1000	-5.904%	1	221	+83.333%
2025-10-27	5.4200	5.4200	5.4200	5.4200	+0.931%	4	219	+72.509%
2025-10-24	5.3500	5.3700	5.3500	5.3700	-1.468%	31	219	+74.115%
2025-10-23	5.5000	5.5000	5.3500	5.4500	-1.447%	5	203	+71.560%
2025-10-22	5.4000	5.5300	5.4000	5.5300	+2.407%	8	199	+69.078%
2025-10-21	5.4000	5.4000	5.4000	5.4000	-14.286%	1	195	+73.148%
2025-10-15	6.3000	6.3000	6.3000	6.3000	+0.800%	1	194	+48.413%
2025-10-13	6.2500	6.2500	6.2500	6.2500	-5.732%	4	194	+49.600%
2025-10-10	6.6300	6.6300	6.6300	6.6300	-0.301%	1	190	+41.026%
2025-10-08	6.8000	6.8000	6.6500	6.6500	-3.202%	11	189	+40.602%
2025-10-07	6.9000	6.9000	6.7500	6.8700	-0.579%	7	181	+36.099%
2025-10-06	7.0100	7.0100	6.9000	6.9100	+5.496%	16	181	+35.311%
2025-10-03	6.2000	6.6000	6.2000	6.5500	+9.349%	33	175	+42.748%
2025-10-02	6.0000	6.0000	5.9900	5.9900	+3.276%	20	152	+56.093%
2025-10-01	5.0500	5.8300	4.9800	5.8000	+106.406%	56	159	+61.207%
2025-09-30	2.8100	2.8100	2.8100	2.8100	-2.431%	2	150	+232.740%
2025-09-24	2.8800	2.8800	2.8800	2.8800	-7.097%	1	148	+224.653%
2025-09-23	3.1000	3.1000	3.1000	3.1000	-11.681%	1	148	+201.613%
2025-09-17	3.5000	3.5100	3.5000	3.5100	-21.124%	29	148	+166.382%
2025-09-12	4.5500	4.5500	4.4500	4.4500	-11.881%	69	158	+110.112%
2025-09-04	5.1600	5.1600	5.0500	5.0500	+4.124%	9	93	+85.149%
2025-09-03	4.8500	4.8500	4.8500	4.8500	+11.494%	1	85	+92.784%
2025-09-02	4.4500	4.4500	4.3000	4.3500	-6.452%	3	84	+114.943%
2025-08-20	4.4000	4.6500	4.4000	4.6500	+78.846%	2	81	+101.075%
2025-07-29	2.6000	2.6000	2.6000	2.6000	+14.035%	4	79	+259.615%
2025-07-28	2.2800	2.2800	2.2800	2.2800	+34.118%	4	83	+310.088%
2025-07-18	1.7000	1.7000	1.7000	1.7000	-21.659%	1	79	+450.000%
2025-07-08	2.1200	2.1700	2.0900	2.1700	+0.930%	4	78	+330.876%
2025-07-07	2.1500	2.1500	2.1500	2.1500	-4.444%	2	77	+334.884%
2025-06-25	2.2500	2.2500	2.2500	2.2500	-38.356%	1	75	+315.556%
2025-06-16	3.4500	3.6500	3.4500	3.6500	+3.989%	2	75	+156.164%
2025-06-10	3.5200	3.5200	3.5100	3.5100	+0.286%	2	75	+166.382%
2025-06-04	3.3000	3.5000	3.3000	3.5000	+11.111%	2	76	+167.143%
2025-05-30	3.1500	3.1500	3.1500	3.1500	+8.997%	2	76	+196.825%
2025-05-23	2.8300	2.9600	2.8300	2.8900	0.000%	8	79	+223.529%
2025-05-22	2.8900	2.8900	2.8900	2.8900	+7.836%	1	79	+223.529%
2025-05-21	3.2500	3.2500	2.6800	2.6800	+1.132%	10	79	+248.881%
2025-05-20	2.9100	2.9200	2.6500	2.6500	-1.119%	4	85	+252.830%
2025-05-19	2.5100	2.6800	2.5100	2.6800	+21.818%	2	84	+248.881%
2025-05-14	2.2000	2.2000	2.2000	2.2000	-5.983%	2	85	+325.000%
2025-05-13	2.4200	2.4200	2.3400	2.3400	-13.653%	6	85	+299.573%
2025-05-12	2.5500	2.7100	2.5400	2.7100	-15.313%	4	80	+245.018%
2025-05-07	3.1000	3.2000	3.1000	3.2000	+3.226%	65	80	+192.188%
2025-04-30	3.1000	3.1000	3.1000	3.1000	+9.155%	1	45	+201.613%
2025-04-25	2.8400	2.8500	2.8400	2.8400	-3.072%	6	45	+229.225%
2025-04-24	2.6500	2.9300	2.6500	2.9300	+10.985%	4	47	+219.113%
2025-04-23	2.6700	2.6700	2.6400	2.6400	+5.600%	2	49	+254.167%
2025-04-15	2.5000	2.5000	2.5000	2.5000	-6.716%	1	51	+274.000%
2025-04-14	2.6000	2.6800	2.5600	2.6800	+8.502%	3	52	+248.881%
2025-04-11	2.4700	2.4700	2.4700	2.4700	-25.152%	2	52	+278.543%
2025-04-04	3.2000	3.3000	3.1500	3.3000	-25.000%	8	52	+183.333%
2025-04-03	4.5500	4.5800	4.3000	4.4000	+18.919%	4	51	+112.500%
2025-04-02	3.6500	3.7000	3.6500	3.7000	-14.943%	2	51	+152.703%
2025-03-24	4.2500	4.3500	4.2500	4.3500	-23.009%	2	51	+114.943%
2025-03-10	5.6500	5.6500	5.6500	5.6500	-4.237%	2	50	+65.487%
2025-03-05	5.8500	5.9000	5.8500	5.9000	+10.280%	4	48	+58.475%
2025-03-03	5.3500	5.3500	5.3500	5.3500	+166.169%	5	46	+74.766%
2025-01-17	2.0100	2.0100	2.0100	2.0100	-21.484%	6	38	+365.174%
2024-11-26	2.5600	2.5600	2.5600	2.5600	-4.833%	1	38	+265.234%
2024-11-22	2.6900	2.6900	2.6900	2.6900	+14.468%	2	38	+247.584%
2024-11-11	2.3500	2.3500	2.3500	2.3500	0.000%	4	37	+297.872%
2024-11-05	2.3500	2.3500	2.3500	2.3500	-58.481%	1	33	+297.872%
2024-10-15	5.6600	5.6600	5.6600	5.6600	+2.166%	1	33	+65.194%
2024-10-08	5.5500	5.5500	5.5400	5.5400	-6.891%	29	32	+68.773%
2024-10-07	5.9500	5.9500	5.9500	5.9500	-5.405%	1	3	+57.143%
2024-10-03	6.2900	6.2900	6.2900	6.2900	0.000%	2	2	+48.649%