Dark

AZO20261218C3300
AZO Dec 18 2026 3300.00 Call (AZO261218C03300000)
option OPRA

EOD

Sep 24, 2026

64.10+23.269%(+12.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	64.1000	64.1000	64.1000	64.1000	+23.269%	1	46	0.000%
2026-09-23	53.8600	53.8600	52.0000	52.0000	-25.714%	2	45	+23.269%
2026-09-22	94.2200	112.0000	70.0000	70.0000	-13.708%	21	47	-8.429%
2026-09-21	74.5000	81.1200	74.5000	81.1200	-7.175%	13	57	-20.981%
2026-09-18	82.0100	87.3900	82.0100	87.3900	-3.967%	8	45	-26.651%
2026-09-15	99.1000	99.1200	91.0000	91.0000	-17.273%	21	45	-29.560%
2026-09-14	110.0000	110.0000	110.0000	110.0000	+5.566%	6	34	-41.727%
2026-09-09	104.0000	104.2000	104.0000	104.2000	-5.100%	6	35	-38.484%
2026-09-02	111.0000	111.0000	108.9500	109.8000	-2.052%	4	29	-41.621%
2026-09-01	117.9000	117.9000	112.1000	112.1000	-6.583%	5	29	-42.819%
2026-08-27	120.0000	120.0000	120.0000	120.0000	-10.781%	3	26	-46.583%
2026-08-26	136.1000	136.1000	134.5000	134.5000	-11.086%	3	24	-52.342%
2026-08-25	137.9000	151.2700	137.9000	151.2700	+4.288%	3	22	-57.625%
2026-08-24	125.6000	145.0500	125.6000	145.0500	+14.123%	2	24	-55.808%
2026-08-21	125.8500	127.5000	125.8500	127.1000	-3.125%	3	25	-49.567%
2026-08-20	129.6000	131.2000	122.2500	131.2000	-29.390%	6	26	-51.143%
2026-08-19	185.8100	185.8100	185.8100	185.8100	+4.623%	1	22	-65.502%
2026-08-18	169.5000	177.6000	169.5000	177.6000	+8.293%	3	22	-63.908%
2026-08-17	164.0000	164.0000	164.0000	164.0000	-3.016%	1	23	-60.915%
2026-08-14	169.1000	169.1000	169.1000	169.1000	-11.000%	2	22	-62.093%
2026-08-13	190.0000	190.0000	190.0000	190.0000	+14.114%	2	22	-66.263%
2026-08-12	166.5000	166.5000	166.5000	166.5000	-16.750%	2	24	-61.502%
2026-08-07	200.0000	200.0000	200.0000	200.0000	+4.167%	2	22	-67.950%
2026-08-05	180.0000	192.0000	180.0000	192.0000	+6.785%	3	24	-66.615%
2026-08-04	150.0000	179.8000	150.0000	179.8000	+4.535%	3	25	-64.349%
2026-07-30	190.0000	190.0000	170.0000	172.0000	-25.217%	5	25	-62.733%
2026-07-28	230.0000	230.0000	230.0000	230.0000	+24.864%	2	25	-72.130%
2026-07-27	184.2000	184.2000	184.2000	184.2000	+13.354%	3	25	-65.201%
2026-07-24	162.5000	162.5000	162.5000	162.5000	+1.563%	1	26	-60.554%
2026-07-23	160.0000	160.0000	160.0000	160.0000	-21.951%	4	26	-59.938%
2026-07-21	205.0000	205.0000	205.0000	205.0000	+10.811%	1	26	-68.732%
2026-07-14	185.0000	185.0000	185.0000	185.0000	-13.953%	3	26	-65.351%
2026-07-07	190.0000	215.0000	190.0000	215.0000	+30.303%	6	23	-70.186%
2026-07-06	205.0000	205.0000	165.0000	165.0000	-38.364%	8	25	-61.152%
2026-06-29	280.0000	280.9800	267.7000	267.7000	+2.962%	4	22	-76.055%
2026-06-26	260.0000	260.0000	260.0000	260.0000	+15.556%	2	24	-75.346%
2026-06-23	225.0000	225.0000	225.0000	225.0000	+18.421%	3	24	-71.511%
2026-06-22	190.0000	190.0000	190.0000	190.0000	-15.556%	3	24	-66.263%
2026-06-17	265.0000	265.0000	225.0000	225.0000	-4.255%	4	21	-71.511%
2026-06-12	235.0000	235.0000	235.0000	235.0000	-16.071%	1	17	-72.723%
2026-06-05	262.0000	280.0000	262.0000	280.0000	+5.660%	3	16	-77.107%
2026-06-04	265.0000	265.0000	265.0000	265.0000	+32.500%	2	16	-75.811%
2026-05-29	200.0000	200.0000	200.0000	200.0000	-11.111%	3	16	-67.950%
2026-05-27	225.0000	225.0000	225.0000	225.0000	-14.449%	2	13	-71.511%
2026-05-26	265.0000	265.0000	227.9000	263.0000	-41.556%	9	11	-75.627%
2026-05-22	490.0000	490.0000	450.0000	450.0000	0.000%	2	8	-85.756%
2026-05-21	480.0000	480.0000	450.0000	450.0000	+7.143%	2	8	-85.756%
2026-05-19	420.0000	420.0000	420.0000	420.0000	+5.000%	1	8	-84.738%
2026-05-13	400.0000	400.0000	392.0000	400.0000	-13.043%	3	8	-83.975%
2026-05-11	460.0000	460.0000	460.0000	460.0000	-9.804%	1	8	-86.065%
2026-05-08	510.0000	510.0000	510.0000	510.0000	0.000%	1	8	-87.431%
2026-05-04	510.0000	510.0000	510.0000	510.0000	-8.108%	1	9	-87.431%
2026-05-01	680.0000	680.0000	555.0000	555.0000	-15.909%	8	12	-88.450%
2026-04-30	620.0000	660.0000	620.0000	660.0000	+24.528%	6	12	-90.288%
2026-04-29	530.0000	530.0000	530.0000	530.0000	-2.752%	1	7	-87.906%
2026-04-28	600.0000	600.0000	545.0000	545.0000	-6.838%	3	7	-88.239%
2026-04-27	585.0000	585.0000	585.0000	585.0000	+10.377%	1	6	-89.043%
2026-04-24	530.0000	530.0000	530.0000	530.0000	-8.621%	1	5	-87.906%
2026-04-21	580.0000	580.0000	580.0000	580.0000	+3.571%	1	5	-88.948%
2026-04-17	550.0000	560.0000	550.0000	560.0000	+9.804%	2	5	-88.554%
2026-04-16	550.0000	550.0000	510.0000	510.0000	-7.273%	2	4	-87.431%
2026-04-15	550.0000	550.0000	550.0000	550.0000	+3.774%	1	4	-88.345%
2026-04-14	530.0000	530.0000	530.0000	530.0000	+0.952%	1	4	-87.906%
2026-04-13	475.0000	525.0000	475.0000	525.0000	+10.526%	2	3	-87.790%
2026-04-10	525.0000	525.0000	475.0000	475.0000	-17.391%	3	4	-86.505%
2026-04-09	525.0000	575.0000	525.0000	575.0000	+15.000%	4	6	-88.852%
2026-04-08	500.0000	500.0000	500.0000	500.0000	-31.385%	1	2	-87.180%
2026-03-05	728.7000	728.7000	728.7000	728.7000	-13.061%	1	2	-91.204%
2026-02-13	838.1700	838.1700	838.1700	838.1700	+53.511%	1	2	-92.352%
2026-01-13	546.0000	546.0000	546.0000	546.0000	+25.952%	1	2	-88.260%
2026-01-07	433.5000	433.5000	433.5000	433.5000	+6.668%	1	2	-85.213%
2026-01-05	405.9200	406.4000	405.9200	406.4000	-28.852%	2	1	-84.227%
2025-12-11	571.2000	571.2000	571.2000	571.2000	0.000%	1	1	-88.778%