Dark

AG20261016C25
AG Oct 16 2026 25.00 Call (AG261016C00025000)
option OPRA

EOD

Oct 1, 2026

0.0400+33.333%(+0.0100)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0400	0.0200	0.0400	+33.333%	44	14,776	0.000%
2026-09-30	0.0400	0.0400	0.0300	0.0300	0.000%	96	14,821	+33.333%
2026-09-29	0.0400	0.0600	0.0300	0.0300	-40.000%	47	14,834	+33.333%
2026-09-28	0.0600	0.0600	0.0400	0.0500	-28.571%	110	14,862	-20.000%
2026-09-25	0.0700	0.0800	0.0700	0.0700	-30.000%	88	14,886	-42.857%
2026-09-24	0.1000	0.1000	0.0800	0.1000	-28.571%	20	14,887	-60.000%
2026-09-23	0.1300	0.1400	0.1200	0.1400	-39.130%	17	14,877	-71.429%
2026-09-22	0.1500	0.2300	0.1500	0.2300	+76.923%	70	14,867	-82.609%
2026-09-21	0.2200	0.2200	0.1300	0.1300	-35.000%	124	14,880	-69.231%
2026-09-18	0.1800	0.2000	0.1600	0.2000	0.000%	64	14,873	-80.000%
2026-09-17	0.2200	0.2500	0.1800	0.2000	+53.846%	192	14,874	-80.000%
2026-09-16	0.1500	0.2200	0.1300	0.1300	-23.529%	20	14,858	-69.231%
2026-09-15	0.2100	0.2100	0.1500	0.1700	-26.087%	201	14,858	-76.471%
2026-09-14	0.1800	0.2400	0.1800	0.2300	-32.353%	136	14,714	-82.609%
2026-09-11	0.4900	0.5200	0.2900	0.3400	-22.727%	119	14,679	-88.235%
2026-09-10	0.4600	0.5400	0.4400	0.4400	-32.308%	71	14,634	-90.909%
2026-09-09	0.7000	0.7600	0.6500	0.6500	+1.563%	258	14,675	-93.846%
2026-09-08	0.6500	0.7300	0.6100	0.6400	-5.882%	138	14,686	-93.750%
2026-09-04	0.7500	0.7500	0.6800	0.6800	-20.000%	50	14,658	-94.118%
2026-09-03	0.9800	0.9800	0.7800	0.8500	+7.595%	271	14,658	-95.294%
2026-09-02	0.7000	0.7900	0.6500	0.7900	+43.636%	176	14,710	-94.937%
2026-09-01	0.5800	0.6900	0.5500	0.5500	-19.118%	226	14,715	-92.727%
2026-08-31	0.6800	0.7000	0.6700	0.6800	-19.048%	44	14,696	-94.118%
2026-08-28	1.2000	1.2000	0.7100	0.8400	-25.000%	233	14,699	-95.238%
2026-08-27	0.9500	1.2000	0.9500	1.1200	+17.895%	268	14,554	-96.429%
2026-08-26	0.9200	1.0100	0.9200	0.9500	-8.654%	247	14,385	-95.789%
2026-08-25	0.9200	1.0600	0.9000	1.0400	+4.000%	243	14,362	-96.154%
2026-08-24	1.1500	1.1500	0.9100	1.0000	-9.910%	86	14,229	-96.000%
2026-08-21	1.3600	1.3600	1.0500	1.1100	-3.478%	129	14,204	-96.396%
2026-08-20	1.0300	1.3200	1.0300	1.1500	+9.524%	124	14,174	-96.522%
2026-08-19	0.7000	1.0500	0.7000	1.0500	+110.000%	117	14,174	-96.190%
2026-08-18	0.5800	0.5800	0.5000	0.5000	-28.571%	29	14,164	-92.000%
2026-08-17	0.7300	0.7600	0.7000	0.7000	+4.478%	43	14,150	-94.286%
2026-08-14	0.7500	0.7500	0.6700	0.6700	+9.836%	95	14,122	-94.030%
2026-08-13	0.6300	0.6300	0.5500	0.6100	-14.085%	15	14,122	-93.443%
2026-08-12	0.8300	0.8300	0.6300	0.7100	+4.412%	6	14,113	-94.366%
2026-08-11	0.7000	0.7000	0.6600	0.6800	-5.556%	214	14,114	-94.118%
2026-08-10	0.6700	0.7400	0.6500	0.7200	+10.769%	149	14,120	-94.444%
2026-08-07	0.6600	0.6700	0.6000	0.6500	+22.642%	47	14,129	-93.846%
2026-08-06	0.5600	0.5600	0.5200	0.5300	-8.621%	11	14,138	-92.453%
2026-08-05	0.5100	0.6600	0.5100	0.5800	+41.463%	238	14,144	-93.103%
2026-08-04	0.2600	0.4100	0.2600	0.4100	+64.000%	96	14,275	-90.244%
2026-08-03	0.2300	0.2500	0.2300	0.2500	+8.696%	12	14,250	-84.000%
2026-07-31	0.2700	0.2700	0.2200	0.2300	-14.815%	172	14,252	-82.609%
2026-07-30	0.2500	0.3500	0.2500	0.2700	-32.500%	41	14,422	-85.185%
2026-07-29	0.3300	0.4000	0.3300	0.4000	+14.286%	3	14,416	-90.000%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-18.605%	4	14,416	-88.571%
2026-07-27	0.4300	0.4300	0.4300	0.4300	-15.686%	15	14,418	-90.698%
2026-07-24	0.5100	0.5100	0.5100	0.5100	+2.000%	2	14,433	-92.157%
2026-07-23	0.5300	0.5300	0.5000	0.5000	-21.875%	42	14,433	-92.000%
2026-07-22	0.7200	0.7600	0.6400	0.6400	+14.286%	116	14,398	-93.750%
2026-07-21	0.5300	0.5600	0.5300	0.5600	+24.444%	90	14,446	-92.857%
2026-07-20	0.4700	0.4700	0.4500	0.4500	-6.250%	3	14,445	-91.111%
2026-07-16	0.5600	0.5600	0.4700	0.4800	-23.810%	244	14,445	-91.667%
2026-07-15	0.6400	0.6600	0.5800	0.6300	-8.696%	67	14,456	-93.651%
2026-07-14	0.7900	0.8100	0.6600	0.6900	-8.000%	35	14,516	-94.203%
2026-07-13	0.6500	0.7500	0.6400	0.7500	0.000%	12	14,527	-94.667%
2026-07-10	0.8000	0.8100	0.7500	0.7500	-10.714%	21	14,522	-94.667%
2026-07-09	0.7300	0.9100	0.7300	0.8400	+42.373%	37	14,523	-95.238%
2026-07-08	0.6100	0.6100	0.5200	0.5900	-11.940%	67	14,517	-93.220%
2026-07-07	0.6700	0.6900	0.6700	0.6700	-25.556%	57	14,476	-94.030%
2026-07-06	0.8300	0.9000	0.8300	0.9000	-4.255%	20	14,426	-95.556%
2026-07-02	1.0200	1.0200	0.9400	0.9400	+9.302%	6	14,423	-95.745%
2026-07-01	0.8500	0.9900	0.8500	0.8600	+1.176%	279	14,423	-95.349%
2026-06-30	0.8600	0.8700	0.8500	0.8500	+11.842%	93	14,638	-95.294%
2026-06-29	0.8200	0.8200	0.7100	0.7600	-14.607%	583	14,552	-94.737%
2026-06-26	0.9500	1.0000	0.8900	0.8900	0.000%	75	15,044	-95.506%
2026-06-25	0.9200	0.9200	0.8500	0.8900	+25.352%	129	14,987	-95.506%
2026-06-24	0.7200	0.8000	0.6900	0.7100	-16.471%	146	14,881	-94.366%
2026-06-23	0.9600	0.9700	0.8200	0.8500	-28.571%	27	14,900	-95.294%
2026-06-22	1.3600	1.3600	1.1500	1.1900	-6.299%	122	14,885	-96.639%
2026-06-18	1.3200	1.3300	1.2600	1.2700	-26.163%	217	14,854	-96.850%
2026-06-17	1.8800	1.9400	1.7200	1.7200	+1.775%	116	14,854	-97.674%
2026-06-16	1.7000	1.7000	1.6300	1.6900	+8.333%	87	14,860	-97.633%
2026-06-15	1.3100	1.8300	1.3100	1.5600	+20.930%	353	14,895	-97.436%
2026-06-12	1.2000	1.3000	1.2000	1.2900	+17.273%	121	15,145	-96.899%
2026-06-11	0.8000	1.1200	0.8000	1.1000	+39.241%	136	15,095	-96.364%
2026-06-10	0.9000	1.0000	0.7900	0.7900	-13.187%	351	14,976	-94.937%
2026-06-09	1.2000	1.2000	0.7900	0.9100	-24.167%	373	15,179	-95.604%
2026-06-08	1.2500	1.2500	1.2000	1.2000	+7.143%	106	14,978	-96.667%
2026-06-05	1.8000	1.8000	1.1200	1.1200	-44.554%	162	14,978	-96.429%
2026-06-04	2.2000	2.2000	2.0200	2.0200	-9.009%	139	15,040	-98.020%
2026-06-03	2.2200	2.2200	2.2200	2.2200	-14.286%	3	15,006	-98.198%
2026-06-02	2.5300	2.6500	2.5300	2.5900	+1.569%	124	15,006	-98.456%
2026-06-01	2.2700	2.5500	2.2700	2.5500	-1.163%	37	14,961	-98.431%
2026-05-29	2.4400	2.5800	2.4400	2.5800	+3.614%	17	14,937	-98.450%
2026-05-28	1.9600	2.5300	1.9500	2.4900	+7.328%	249	14,920	-98.394%
2026-05-26	2.1400	2.3400	2.1400	2.3200	+16.000%	74	14,917	-98.276%
2026-05-22	1.9700	2.1100	1.9700	2.0000	-10.314%	112	14,872	-98.000%
2026-05-21	2.0700	2.2500	2.0700	2.2300	-0.889%	32	14,862	-98.206%
2026-05-20	1.9500	2.2800	1.9500	2.2500	+20.968%	511	14,862	-98.222%
2026-05-19	1.9500	1.9900	1.7500	1.8600	-13.084%	108	14,865	-97.849%
2026-05-18	2.5000	2.7000	2.1400	2.1400	-20.446%	56	14,865	-98.131%
2026-05-15	2.8100	2.8900	2.3800	2.6900	-29.211%	106	14,865	-98.513%
2026-05-14	4.0000	4.0800	3.8000	3.8000	-18.455%	31	14,876	-98.947%
2026-05-13	4.5000	4.9500	4.2000	4.6600	-3.119%	205	14,922	-99.142%
2026-05-12	4.2500	4.9000	3.9000	4.8100	+7.127%	141	14,922	-99.168%
2026-05-11	3.8500	4.6000	3.8500	4.4900	+38.154%	2,424	14,922	-99.109%
2026-05-08	3.2500	3.5000	3.0000	3.2500	+5.178%	123	14,681	-98.769%
2026-05-07	3.5000	3.8100	3.0900	3.0900	+8.042%	77	14,690	-98.706%
2026-05-06	2.6800	2.9600	2.6800	2.8600	+43.719%	162	14,721	-98.601%
2026-05-05	1.9900	1.9900	1.9900	1.9900	-2.927%	4	14,622	-97.990%
2026-05-04	2.2400	2.3200	2.0500	2.0500	-14.226%	76	14,619	-98.049%
2026-05-01	2.4300	2.5000	2.3500	2.3900	+2.575%	6,436	13,764	-98.326%
2026-04-30	2.4300	2.4400	2.3000	2.3300	+8.372%	58	13,764	-98.283%
2026-04-29	2.2000	2.2000	2.1500	2.1500	-10.788%	38	13,766	-98.140%
2026-04-28	2.5900	2.5900	2.4100	2.4100	-16.897%	38	13,804	-98.340%
2026-04-27	2.7700	2.9000	2.6500	2.9000	-0.344%	144	13,782	-98.621%
2026-04-24	2.8500	2.9100	2.8500	2.9100	+6.204%	69	13,690	-98.625%
2026-04-23	2.8300	2.8300	2.7400	2.7400	-13.565%	4	13,728	-98.540%
2026-04-22	3.0000	3.2500	3.0000	3.1700	+9.310%	105	13,730	-98.738%
2026-04-21	3.3500	3.3500	2.9000	2.9000	-15.942%	54	13,638	-98.621%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-5.479%	11	13,638	-98.841%
2026-04-17	3.9500	4.2500	3.6500	3.6500	+7.353%	57	13,638	-98.904%
2026-04-16	3.7500	3.7500	3.4000	3.4000	-6.849%	53	13,649	-98.824%
2026-04-15	3.7000	3.7000	3.6500	3.6500	-3.947%	6	13,605	-98.904%
2026-04-14	3.7500	3.8500	3.6200	3.8000	+13.433%	66	13,604	-98.947%
2026-04-13	3.2000	3.3500	3.2000	3.3500	-2.047%	12	13,588	-98.806%
2026-04-10	3.6300	3.6300	3.3800	3.4200	+0.885%	456	13,600	-98.830%
2026-04-09	3.8000	3.8000	3.2600	3.3900	-5.833%	148	13,170	-98.820%
2026-04-08	4.8000	4.8000	3.5200	3.6000	-10.000%	146	13,177	-98.889%
2026-04-07	3.8000	4.0000	3.7000	4.0000	-3.614%	82	13,062	-99.000%
2026-04-06	4.2000	4.2200	4.1500	4.1500	-5.682%	16	13,012	-99.036%
2026-04-02	4.1000	4.5500	4.1000	4.4000	-5.172%	625	12,425	-99.091%
2026-04-01	4.3500	4.9600	4.3500	4.6400	+10.476%	361	12,425	-99.138%
2026-03-31	4.0000	4.2000	3.9000	4.2000	+28.834%	350	12,489	-99.048%
2026-03-30	3.7900	3.7900	3.2500	3.2600	-13.528%	86	12,744	-98.773%
2026-03-27	3.2000	3.9500	3.2000	3.7700	+20.833%	3,102	12,762	-98.939%
2026-03-26	3.5500	3.7500	3.1200	3.1200	-16.800%	1,956	10,277	-98.718%
2026-03-25	4.1000	4.1000	3.7500	3.7500	+6.232%	1,666	8,385	-98.933%
2026-03-24	2.9900	3.5800	2.9900	3.5300	+19.661%	2,190	6,777	-98.867%
2026-03-23	3.1500	3.1500	2.8100	2.9500	+16.601%	2,126	4,770	-98.644%
2026-03-20	2.7800	2.8500	2.5300	2.5300	-8.000%	2,278	2,666	-98.419%
2026-03-19	2.5800	2.7500	2.5800	2.7500	-21.429%	206	402	-98.545%
2026-03-18	3.7000	3.7000	3.5000	3.5000	-18.415%	37	332	-98.857%
2026-03-16	5.1000	5.1000	4.2900	4.2900	-11.546%	19	316	-99.068%
2026-03-13	5.1500	5.2000	4.8500	4.8500	-22.648%	35	299	-99.175%
2026-03-12	6.4700	6.4700	6.2700	6.2700	-3.538%	35	264	-99.362%
2026-03-11	6.7200	6.7200	6.5000	6.5000	-14.474%	53	229	-99.385%
2026-03-10	7.8000	7.8000	7.6000	7.6000	+6.294%	42	188	-99.474%
2026-03-09	6.5200	7.1500	6.4600	7.1500	-1.379%	52	190	-99.441%
2026-03-06	7.2500	7.2500	7.2500	7.2500	0.000%	10	179	-99.448%
2026-03-05	7.2500	7.2500	7.2500	7.2500	-19.175%	1	169	-99.448%
2026-03-03	8.3200	8.9700	8.3200	8.9700	-16.944%	20	170	-99.554%
2026-03-02	11.3000	11.3000	10.3700	10.8000	-2.085%	29	180	-99.630%
2026-02-27	11.2000	11.2300	11.0000	11.0300	+8.563%	7	151	-99.637%
2026-02-26	10.2900	10.2900	10.1600	10.1600	+1.397%	36	145	-99.606%
2026-02-25	10.1700	10.1700	9.9500	10.0200	+0.906%	10	101	-99.601%
2026-02-24	8.8800	9.9300	8.8300	9.9300	+7.235%	3	101	-99.597%
2026-02-23	9.5000	9.5000	9.2600	9.2600	+25.304%	33	99	-99.568%
2026-02-20	7.0000	7.3900	6.8500	7.3900	+17.675%	60	67	-99.459%
2026-02-19	6.4000	6.4200	6.2800	6.2800	0.000%	11	11	-99.363%