Dark

AG20270115C22
AG Jan 15 2027 22.00 Call (AG270115C00022000)
option OPRA

EOD

Jan 22, 2026

8.85+20.572%(+1.51)609

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-22	7.4500	9.2000	7.4200	8.8500	+20.572%	609	7,560	0.000%
2026-01-21	7.7600	7.7600	7.1100	7.3400	-2.653%	245	7,698	+20.572%
2026-01-20	7.4000	7.6500	7.1800	7.5400	+12.874%	1,274	7,724	+17.374%
2026-01-16	5.9500	6.7800	5.6000	6.6800	+11.333%	290	6,621	+32.485%
2026-01-15	5.3500	6.0000	5.3500	6.0000	+5.448%	38	6,621	+47.500%
2026-01-14	5.7500	5.8000	5.4500	5.6900	+0.708%	126	6,647	+55.536%
2026-01-13	6.0000	6.6500	5.6300	5.6500	-3.748%	379	6,667	+56.637%
2026-01-12	5.8000	6.0500	5.5600	5.8700	+20.287%	201	6,471	+50.767%
2026-01-09	5.4200	5.4200	4.8800	4.8800	+10.909%	303	6,415	+81.352%
2026-01-08	4.4500	4.4900	4.4000	4.4000	-3.297%	19	6,414	+101.136%
2026-01-07	4.3000	4.5500	4.1000	4.5500	-5.208%	27	6,400	+94.505%
2026-01-06	4.3000	4.8000	4.3000	4.8000	+18.812%	202	6,397	+84.375%
2026-01-05	3.8000	4.3000	3.8000	4.0400	+18.824%	103	6,430	+119.059%
2026-01-02	3.7000	3.7000	3.3000	3.4000	-9.333%	47	6,430	+160.294%
2025-12-31	4.0000	4.0000	3.7500	3.7500	-6.250%	179	6,581	+136.000%
2025-12-30	4.0000	4.3000	4.0000	4.0000	+3.896%	53	6,581	+121.250%
2025-12-29	3.6500	3.9300	3.6500	3.8500	-7.895%	150	6,564	+129.870%
2025-12-26	4.3300	4.3500	4.0300	4.1800	+3.210%	622	6,691	+111.722%
2025-12-24	4.0500	4.0500	3.8000	4.0500	-3.571%	133	6,082	+118.519%
2025-12-23	4.0000	4.2000	3.9000	4.2000	-2.552%	191	6,082	+110.714%
2025-12-22	4.4500	4.5400	4.3100	4.3100	+10.513%	74	6,031	+105.336%
2025-12-19	4.0000	4.0500	3.9000	3.9000	+6.849%	301	6,030	+126.923%
2025-12-18	3.8000	3.8000	3.6500	3.6500	-7.595%	302	6,238	+142.466%
2025-12-17	3.8500	4.0000	3.7500	3.9500	+7.629%	181	6,145	+124.051%
2025-12-15	3.7600	3.7600	3.6700	3.6700	+2.228%	4	6,060	+141.144%
2025-12-12	3.9800	4.1000	3.5300	3.5900	-13.494%	10	6,058	+146.518%
2025-12-11	3.5500	4.1500	3.5500	4.1500	+38.333%	261	6,060	+113.253%
2025-12-10	3.0000	3.0000	2.8700	3.0000	-4.762%	23	5,848	+195.000%
2025-12-09	3.0400	3.1500	3.0400	3.1500	+23.529%	185	5,842	+180.952%
2025-12-08	2.8000	2.8000	2.5500	2.5500	-10.526%	12	5,702	+247.059%
2025-12-05	2.9500	2.9500	2.8500	2.8500	+1.064%	46	5,703	+210.526%
2025-12-04	2.9200	2.9400	2.8200	2.8200	-13.231%	23	5,749	+213.830%
2025-12-03	3.3500	3.3600	3.2500	3.2500	0.000%	49	5,762	+172.308%
2025-12-02	3.1300	3.2500	2.9000	3.2500	+3.503%	130	5,725	+172.308%
2025-12-01	3.3500	3.3500	3.1000	3.1400	+1.290%	118	5,725	+181.847%
2025-11-28	2.2200	3.1000	2.2200	3.1000	+40.909%	853	5,776	+185.484%
2025-11-26	2.0500	2.2000	2.0500	2.2000	+22.222%	65	5,811	+302.273%
2025-11-25	1.8000	1.8000	1.8000	1.8000	+28.571%	2	5,811	+391.667%
2025-11-21	1.2700	1.4000	1.2700	1.4000	-11.392%	15	5,809	+532.143%
2025-11-20	1.5800	1.5800	1.5800	1.5800	-4.242%	2	5,804	+460.127%
2025-11-19	1.6400	1.6500	1.6400	1.6500	+5.769%	2	5,804	+436.364%
2025-11-18	1.4000	1.5600	1.4000	1.5600	+7.586%	12	5,803	+467.308%
2025-11-17	1.5000	1.5000	1.4500	1.4500	-14.706%	12	5,812	+510.345%
2025-11-14	1.6900	1.7000	1.6500	1.7000	-5.556%	33	5,800	+420.588%
2025-11-12	1.6300	1.8700	1.6300	1.8000	+18.421%	55	5,777	+391.667%
2025-11-11	1.5000	1.5500	1.4500	1.5200	-3.185%	57	5,754	+482.237%
2025-11-10	1.5400	1.5900	1.5400	1.5700	+12.143%	56	5,749	+463.694%
2025-11-07	1.3000	1.4000	1.3000	1.4000	+4.478%	25	5,791	+532.143%
2025-11-06	1.4100	1.4100	1.3400	1.3400	+9.836%	214	5,795	+560.448%
2025-11-05	1.1500	1.2200	1.1300	1.2200	-21.290%	232	5,593	+625.410%
2025-11-04	2.7000	2.7000	1.5500	1.5500	-14.365%	6	5,533	+470.968%
2025-11-03	1.8100	1.8100	1.8100	1.8100	-9.500%	120	5,570	+388.950%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-8.676%	3	5,570	+342.500%
2025-10-29	2.1900	2.1900	2.1900	2.1900	+21.667%	2	5,573	+304.110%
2025-10-27	1.8400	1.8400	1.8000	1.8000	-18.919%	61	5,570	+391.667%
2025-10-23	2.2500	2.2500	2.1300	2.2200	+6.220%	4	5,570	+298.649%
2025-10-22	2.0600	2.0900	1.9600	2.0900	-2.336%	6	5,568	+323.445%
2025-10-21	2.3000	2.3000	2.1400	2.1400	-25.694%	23	5,565	+313.551%
2025-10-20	2.7700	2.8800	2.7700	2.8800	+3.971%	302	5,550	+207.292%
2025-10-17	2.7500	2.7700	2.5200	2.7700	-20.857%	335	5,548	+219.495%
2025-10-16	3.4000	3.5000	3.4000	3.5000	+12.903%	17	5,308	+152.857%
2025-10-15	2.7400	3.1000	2.7400	3.1000	+10.714%	10	5,293	+185.484%
2025-10-13	2.6500	2.8000	2.6500	2.8000	+19.149%	60	5,293	+216.071%
2025-10-10	2.4000	2.4000	2.3500	2.3500	-4.472%	32	5,320	+276.596%
2025-10-09	2.8000	2.8300	2.3500	2.4600	+1.653%	172	5,320	+259.756%
2025-10-08	2.1400	2.6300	2.1400	2.4200	+26.702%	5,193	5,335	+265.702%
2025-10-07	2.0000	2.0000	1.8700	1.9100	-9.479%	17	8,783	+363.351%
2025-10-06	1.8800	2.1100	1.8800	2.1100	+37.013%	22	8,773	+319.431%
2025-10-02	1.6800	1.6800	1.5400	1.5400	-15.847%	315	8,763	+474.675%
2025-10-01	1.7600	1.8300	1.7600	1.8300	+7.647%	22	8,784	+383.607%
2025-09-30	1.7900	1.8300	1.6400	1.7000	-4.494%	18	8,784	+420.588%
2025-09-29	1.5400	1.8600	1.5400	1.7800	+7.879%	5,156	8,778	+397.191%
2025-09-26	1.5900	1.8500	1.5900	1.6500	+5.096%	4,093	3,750	+436.364%
2025-09-25	1.4000	1.5700	1.4000	1.5700	+12.143%	342	449	+463.694%
2025-09-24	1.4000	1.4300	1.4000	1.4000	-4.762%	31	113	+532.143%
2025-09-23	1.6000	1.6000	1.4700	1.4700	0.000%	102	0	+502.041%