Dark

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

EOD

Aug 6, 2026

1.83-7.576%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.0000	2.0000	1.8300	1.8300	-7.576%	5	7,548	0.000%
2026-08-05	1.8400	2.1300	1.8400	1.9800	+28.571%	1,334	7,548	-7.576%
2026-08-04	1.4100	1.6000	1.4100	1.5400	+36.283%	122	7,401	+18.831%
2026-08-03	0.8500	1.1400	0.8500	1.1300	+0.893%	101	7,299	+61.947%
2026-07-31	1.0600	1.1300	1.0600	1.1200	-12.500%	697	7,247	+63.393%
2026-07-30	1.0000	1.3800	1.0000	1.2800	+4.065%	76	7,237	+42.969%
2026-07-29	1.1400	1.2300	1.1100	1.2300	-12.766%	23	7,216	+48.780%
2026-07-28	1.2300	1.4100	1.2300	1.4100	-9.032%	6	7,216	+29.787%
2026-07-27	1.5500	1.5500	1.5500	1.5500	-8.824%	2	7,222	+18.065%
2026-07-23	1.7000	1.7000	1.6000	1.7000	-18.660%	33	7,222	+7.647%
2026-07-22	2.0000	2.1600	2.0000	2.0900	+18.750%	510	7,208	-12.440%
2026-07-21	1.8500	1.8500	1.7600	1.7600	+11.392%	11	7,706	+3.977%
2026-07-20	1.5000	1.8100	1.4700	1.5800	-2.469%	33	7,707	+15.823%
2026-07-17	1.5800	1.6200	1.4900	1.6200	-6.897%	42	7,695	+12.963%
2026-07-16	2.0400	2.0400	1.7400	1.7400	-10.309%	13	7,665	+5.172%
2026-07-15	1.9300	2.0100	1.7400	1.9400	-3.000%	87	7,652	-5.670%
2026-07-14	2.2500	2.2500	2.0000	2.0000	+3.627%	522	7,678	-8.500%
2026-07-13	1.9300	1.9300	1.9300	1.9300	-10.233%	5	7,677	-5.181%
2026-07-10	2.1500	2.1500	2.1500	2.1500	-3.153%	500	7,674	-14.884%
2026-07-09	2.3700	2.3700	2.1000	2.2200	+38.750%	1,289	8,121	-17.568%
2026-07-08	1.5700	1.6500	1.4500	1.6000	-13.514%	784	6,860	+14.375%
2026-07-07	2.1100	2.1100	1.8500	1.8500	-17.778%	5	7,379	-1.081%
2026-07-06	2.3400	2.3400	2.2500	2.2500	-10.000%	8	7,380	-18.667%
2026-07-02	2.6300	2.6300	2.4300	2.5000	+12.613%	60	7,347	-26.800%
2026-07-01	2.3400	2.3400	2.2200	2.2200	+0.909%	497	7,347	-17.568%
2026-06-30	2.0400	2.2000	2.0400	2.2000	-1.786%	16	7,019	-16.818%
2026-06-26	2.3400	2.3500	2.2300	2.2400	+8.213%	154	7,020	-18.304%
2026-06-25	2.2900	2.2900	1.9000	2.0700	+11.892%	247	7,022	-11.594%
2026-06-24	2.0500	2.0700	1.8200	1.8500	-11.905%	43	6,862	-1.081%
2026-06-23	2.2100	2.2100	2.1000	2.1000	-18.919%	14	6,879	-12.857%
2026-06-22	2.7600	2.8000	2.5900	2.5900	-11.301%	22	6,875	-29.344%
2026-06-18	3.0000	3.0000	2.8500	2.9200	-22.340%	41	6,876	-37.329%
2026-06-17	3.7600	3.7600	3.7600	3.7600	+4.444%	1	6,876	-51.330%
2026-06-16	3.4500	3.6000	3.1500	3.6000	+2.857%	107	6,876	-49.167%
2026-06-15	3.6800	3.6800	3.5000	3.5000	+22.378%	10	6,823	-47.714%
2026-06-12	2.5700	2.9000	2.4900	2.8600	+23.276%	82	6,823	-36.014%
2026-06-11	1.9900	2.3300	1.9900	2.3200	+8.920%	47	6,781	-21.121%
2026-06-10	2.2000	2.2800	2.0800	2.1300	-5.333%	47	6,756	-14.085%
2026-06-09	2.0800	2.2700	2.0300	2.2500	-10.000%	58	6,735	-18.667%
2026-06-08	2.7500	2.7500	2.5000	2.5000	-0.398%	108	6,761	-26.800%
2026-06-05	3.4000	3.6000	2.4500	2.5100	-37.250%	78	6,753	-27.092%
2026-06-04	4.2500	4.2500	4.0000	4.0000	-2.200%	45	6,749	-54.250%
2026-06-03	4.2000	4.2000	4.0000	4.0900	-10.893%	15	6,761	-55.257%
2026-06-02	4.7700	4.7700	4.5900	4.5900	-1.290%	16	6,755	-60.131%
2026-06-01	4.3000	4.7000	4.2000	4.6500	-1.064%	7	6,764	-60.645%
2026-05-29	4.5500	4.7000	4.5000	4.7000	+1.732%	635	6,766	-61.064%
2026-05-28	3.7700	4.6200	3.7300	4.6200	+13.514%	106	6,826	-60.390%
2026-05-27	4.2000	4.2000	4.0000	4.0700	-4.684%	45	6,855	-55.037%
2026-05-26	4.0000	4.3000	4.0000	4.2700	+12.963%	41	6,815	-57.143%
2026-05-22	3.7500	3.7800	3.7000	3.7800	-8.475%	58	6,827	-51.587%
2026-05-21	4.0500	4.1300	3.9700	4.1300	+0.732%	15	6,820	-55.690%
2026-05-20	3.6700	4.1400	3.6200	4.1000	+18.497%	1,492	6,820	-55.366%
2026-05-19	3.6500	3.6500	3.4500	3.4600	-13.283%	26	7,229	-47.110%
2026-05-18	4.2500	4.3500	3.9900	3.9900	-12.308%	176	7,229	-54.135%
2026-05-15	5.2100	5.2100	4.4000	4.5500	-27.892%	631	7,229	-59.780%
2026-05-14	6.3400	6.3400	6.1500	6.3100	-11.127%	8	7,543	-70.998%
2026-05-13	6.9900	7.2500	6.9500	7.1000	-1.114%	76	7,592	-74.225%
2026-05-12	6.9500	7.1800	6.3500	7.1800	+6.370%	44	7,592	-74.513%
2026-05-11	6.1900	6.7500	6.1900	6.7500	+29.808%	135	7,592	-72.889%
2026-05-08	5.7400	5.7400	4.8000	5.2000	-3.704%	60	7,593	-64.808%
2026-05-07	5.7200	5.8800	5.3900	5.4000	+16.129%	35	7,573	-66.111%
2026-05-06	4.8500	4.9500	4.5500	4.6500	+27.049%	75	7,572	-60.645%
2026-05-05	3.8500	3.8500	3.6600	3.6600	-4.935%	7	7,618	-50.000%
2026-05-04	3.9900	4.1000	3.8500	3.8500	-8.768%	9	7,618	-52.468%
2026-05-01	4.3700	4.4400	4.2200	4.2200	+2.427%	18	7,611	-56.635%
2026-04-30	4.1200	4.1200	4.1200	4.1200	+5.641%	1	7,611	-55.583%
2026-04-29	4.1000	4.1000	3.8500	3.9000	-8.235%	65	7,611	-53.077%
2026-04-28	4.4500	4.4500	4.2500	4.2500	-4.494%	4	7,566	-56.941%
2026-04-27	4.4700	4.6400	4.4500	4.4500	-0.891%	9	7,566	-58.876%
2026-04-23	4.9500	4.9500	4.4900	4.4900	-12.816%	20	7,566	-59.243%
2026-04-22	5.2000	5.3000	5.1300	5.1500	+4.040%	27	7,562	-64.466%
2026-04-21	5.3500	5.3500	4.7000	4.9500	-11.607%	33	7,558	-63.030%
2026-04-20	5.3500	5.6000	5.3500	5.6000	-1.754%	34	7,558	-67.321%
2026-04-17	6.4900	6.4900	5.7000	5.7000	+4.587%	102	7,534	-67.895%
2026-04-16	5.5500	5.6100	5.4500	5.4500	+0.926%	101	7,469	-66.422%
2026-04-15	5.6700	5.6700	5.4000	5.4000	-4.425%	4	7,463	-66.111%
2026-04-14	5.5000	5.9000	5.4700	5.6500	+7.824%	156	7,463	-67.611%
2026-04-13	5.3000	5.3000	5.2400	5.2400	-0.190%	33	7,423	-65.076%
2026-04-10	5.5300	5.5300	5.2500	5.2500	0.000%	23	7,581	-65.143%
2026-04-09	5.7200	5.7200	4.8000	5.2500	-4.545%	71	7,583	-65.143%
2026-04-08	6.5500	6.6100	5.5000	5.5000	-6.780%	103	7,567	-66.727%
2026-04-07	5.9200	6.1000	5.6500	5.9000	-4.065%	13	7,537	-68.983%
2026-04-06	6.5400	6.5400	6.1500	6.1500	-5.675%	3	7,537	-70.244%
2026-04-02	5.5000	6.5900	5.5000	6.5200	-1.807%	72	7,571	-71.933%
2026-04-01	6.3500	7.0500	6.3500	6.6400	+9.211%	53	7,571	-72.440%
2026-03-31	5.8000	6.3500	5.8000	6.0800	+25.361%	190	7,561	-69.901%
2026-03-30	5.7400	5.7400	4.8500	4.8500	-14.159%	8	7,591	-62.268%
2026-03-27	5.5700	5.8200	5.5500	5.6500	+18.947%	45	7,596	-67.611%
2026-03-26	5.3200	5.5600	4.7500	4.7500	-20.833%	201	7,561	-61.474%
2026-03-25	5.8800	6.0000	5.6000	6.0000	+15.385%	184	7,551	-69.500%
2026-03-24	5.2700	5.2700	5.2000	5.2000	+12.798%	12	7,515	-64.808%
2026-03-23	4.7700	4.7700	4.4500	4.6100	+16.709%	215	7,513	-60.304%
2026-03-20	4.3700	4.3700	3.9500	3.9500	-10.633%	54	7,344	-53.671%
2026-03-19	4.5500	4.5500	3.9900	4.4200	-18.148%	186	7,347	-58.597%
2026-03-18	5.9000	5.9000	5.3000	5.4000	-12.338%	446	7,300	-66.111%
2026-03-17	6.7500	6.8500	6.1000	6.1600	-7.229%	460	7,319	-70.292%
2026-03-16	7.2000	7.2000	6.1200	6.6400	-3.768%	133	7,208	-72.440%
2026-03-13	7.7700	7.7700	6.9000	6.9000	-19.767%	136	7,188	-73.478%
2026-03-12	8.5800	8.7000	8.5500	8.6000	-2.825%	38	7,188	-78.721%
2026-03-11	9.2500	9.3800	8.8500	8.8500	-15.714%	23	7,191	-79.322%
2026-03-10	10.2000	10.5000	10.2000	10.5000	+18.913%	16	7,191	-82.571%
2026-03-09	8.3500	8.8800	8.3500	8.8300	-6.064%	24	7,191	-79.275%
2026-03-06	8.7600	9.6400	8.7600	9.4000	+3.070%	6	7,188	-80.532%
2026-03-05	10.5700	10.5700	9.1200	9.1200	-22.317%	87	7,190	-79.934%
2026-03-04	12.1000	12.1000	11.5500	11.7400	+3.345%	22	7,176	-84.412%
2026-03-03	10.6000	11.5000	10.6000	11.3600	-13.282%	14	7,177	-83.891%
2026-03-02	13.0000	13.2000	12.8000	13.1000	-5.210%	28	7,182	-86.031%
2026-02-27	13.7500	14.1500	13.4500	13.8200	+3.366%	10	7,174	-86.758%
2026-02-26	11.9000	13.3700	11.9000	13.3700	+7.823%	47	7,174	-86.313%
2026-02-25	12.7500	12.7500	12.3500	12.4000	+5.263%	208	7,175	-85.242%
2026-02-24	11.3500	12.0000	11.3500	11.7800	+1.116%	7	7,175	-84.465%
2026-02-23	12.2800	12.2800	11.1800	11.6500	+9.492%	167	7,178	-84.292%
2026-02-20	9.1500	10.6400	8.6000	10.6400	+23.291%	167	7,182	-82.801%
2026-02-19	6.6500	8.7000	6.6500	8.6300	+24.173%	209	7,179	-78.795%
2026-02-18	7.0500	7.1500	6.9500	6.9500	+7.752%	23	7,311	-73.669%
2026-02-17	6.2300	6.6000	6.0300	6.4500	-11.644%	72	7,304	-71.628%
2026-02-13	6.8000	7.5200	6.8000	7.3000	+4.286%	180	7,332	-74.932%
2026-02-12	7.7100	7.7100	6.8400	7.0000	-10.371%	36	7,332	-73.857%
2026-02-11	8.2000	8.2000	7.7000	7.8100	-4.756%	128	7,329	-76.569%
2026-02-10	8.2500	8.3000	8.0600	8.2000	-0.606%	27	7,340	-77.683%
2026-02-09	7.5000	8.2500	7.5000	8.2500	+15.871%	43	7,332	-77.818%
2026-02-06	7.1500	7.2700	6.8500	7.1200	+23.826%	67	7,327	-74.298%
2026-02-05	6.2000	6.6000	5.6000	5.7500	-20.139%	92	7,326	-68.174%
2026-02-04	7.4700	7.4700	6.5100	7.2000	+1.551%	74	7,326	-74.583%
2026-02-03	6.8500	7.2500	6.7500	7.0900	+17.774%	267	7,324	-74.189%
2026-02-02	6.8000	6.8000	6.0000	6.0200	-7.810%	54	7,294	-69.601%
2026-01-30	8.6500	9.3000	6.5000	6.5300	-31.263%	433	7,290	-71.975%
2026-01-29	10.6200	10.6200	8.8000	9.5000	-11.215%	45	7,274	-80.737%
2026-01-28	10.1600	10.7000	9.7000	10.7000	+4.902%	471	7,271	-82.897%
2026-01-27	10.2000	10.5500	9.5500	10.2000	-3.318%	42	7,269	-82.059%
2026-01-26	11.0900	12.3000	10.3500	10.5500	+4.559%	268	7,261	-82.654%
2026-01-23	9.6500	10.2500	9.5700	10.0900	+14.011%	583	7,306	-81.863%
2026-01-22	7.4500	9.2000	7.4200	8.8500	+20.572%	609	7,560	-79.322%
2026-01-21	7.7600	7.7600	7.1100	7.3400	-2.653%	245	7,698	-75.068%
2026-01-20	7.4000	7.6500	7.1800	7.5400	+12.874%	1,274	7,724	-75.729%
2026-01-16	5.9500	6.7800	5.6000	6.6800	+11.333%	290	6,621	-72.605%
2026-01-15	5.3500	6.0000	5.3500	6.0000	+5.448%	38	6,621	-69.500%
2026-01-14	5.7500	5.8000	5.4500	5.6900	+0.708%	126	6,647	-67.838%
2026-01-13	6.0000	6.6500	5.6300	5.6500	-3.748%	379	6,667	-67.611%
2026-01-12	5.8000	6.0500	5.5600	5.8700	+20.287%	201	6,471	-68.825%
2026-01-09	5.4200	5.4200	4.8800	4.8800	+10.909%	303	6,415	-62.500%
2026-01-08	4.4500	4.4900	4.4000	4.4000	-3.297%	19	6,414	-58.409%
2026-01-07	4.3000	4.5500	4.1000	4.5500	-5.208%	27	6,400	-59.780%
2026-01-06	4.3000	4.8000	4.3000	4.8000	+18.812%	202	6,397	-61.875%
2026-01-05	3.8000	4.3000	3.8000	4.0400	+18.824%	103	6,430	-54.703%
2026-01-02	3.7000	3.7000	3.3000	3.4000	-9.333%	47	6,430	-46.176%
2025-12-31	4.0000	4.0000	3.7500	3.7500	-6.250%	179	6,581	-51.200%
2025-12-30	4.0000	4.3000	4.0000	4.0000	+3.896%	53	6,581	-54.250%
2025-12-29	3.6500	3.9300	3.6500	3.8500	-7.895%	150	6,564	-52.468%
2025-12-26	4.3300	4.3500	4.0300	4.1800	+3.210%	622	6,691	-56.220%
2025-12-24	4.0500	4.0500	3.8000	4.0500	-3.571%	133	6,082	-54.815%
2025-12-23	4.0000	4.2000	3.9000	4.2000	-2.552%	191	6,082	-56.429%
2025-12-22	4.4500	4.5400	4.3100	4.3100	+10.513%	74	6,031	-57.541%
2025-12-19	4.0000	4.0500	3.9000	3.9000	+6.849%	301	6,030	-53.077%
2025-12-18	3.8000	3.8000	3.6500	3.6500	-7.595%	302	6,238	-49.863%
2025-12-17	3.8500	4.0000	3.7500	3.9500	+7.629%	181	6,145	-53.671%
2025-12-15	3.7600	3.7600	3.6700	3.6700	+2.228%	4	6,060	-50.136%
2025-12-12	3.9800	4.1000	3.5300	3.5900	-13.494%	10	6,058	-49.025%
2025-12-11	3.5500	4.1500	3.5500	4.1500	+38.333%	261	6,060	-55.904%
2025-12-10	3.0000	3.0000	2.8700	3.0000	-4.762%	23	5,848	-39.000%
2025-12-09	3.0400	3.1500	3.0400	3.1500	+23.529%	185	5,842	-41.905%
2025-12-08	2.8000	2.8000	2.5500	2.5500	-10.526%	12	5,702	-28.235%
2025-12-05	2.9500	2.9500	2.8500	2.8500	+1.064%	46	5,703	-35.789%
2025-12-04	2.9200	2.9400	2.8200	2.8200	-13.231%	23	5,749	-35.106%
2025-12-03	3.3500	3.3600	3.2500	3.2500	0.000%	49	5,762	-43.692%
2025-12-02	3.1300	3.2500	2.9000	3.2500	+3.503%	130	5,725	-43.692%
2025-12-01	3.3500	3.3500	3.1000	3.1400	+1.290%	118	5,725	-41.720%
2025-11-28	2.2200	3.1000	2.2200	3.1000	+40.909%	853	5,776	-40.968%
2025-11-26	2.0500	2.2000	2.0500	2.2000	+22.222%	65	5,811	-16.818%
2025-11-25	1.8000	1.8000	1.8000	1.8000	+28.571%	2	5,811	+1.667%
2025-11-21	1.2700	1.4000	1.2700	1.4000	-11.392%	15	5,809	+30.714%
2025-11-20	1.5800	1.5800	1.5800	1.5800	-4.242%	2	5,804	+15.823%
2025-11-19	1.6400	1.6500	1.6400	1.6500	+5.769%	2	5,804	+10.909%
2025-11-18	1.4000	1.5600	1.4000	1.5600	+7.586%	12	5,803	+17.308%
2025-11-17	1.5000	1.5000	1.4500	1.4500	-14.706%	12	5,812	+26.207%
2025-11-14	1.6900	1.7000	1.6500	1.7000	-5.556%	33	5,800	+7.647%
2025-11-12	1.6300	1.8700	1.6300	1.8000	+18.421%	55	5,777	+1.667%
2025-11-11	1.5000	1.5500	1.4500	1.5200	-3.185%	57	5,754	+20.395%
2025-11-10	1.5400	1.5900	1.5400	1.5700	+12.143%	56	5,749	+16.561%
2025-11-07	1.3000	1.4000	1.3000	1.4000	+4.478%	25	5,791	+30.714%
2025-11-06	1.4100	1.4100	1.3400	1.3400	+9.836%	214	5,795	+36.567%
2025-11-05	1.1500	1.2200	1.1300	1.2200	-21.290%	232	5,593	+50.000%
2025-11-04	2.7000	2.7000	1.5500	1.5500	-14.365%	6	5,533	+18.065%
2025-11-03	1.8100	1.8100	1.8100	1.8100	-9.500%	120	5,570	+1.105%
2025-10-31	2.0000	2.0000	2.0000	2.0000	-8.676%	3	5,570	-8.500%
2025-10-29	2.1900	2.1900	2.1900	2.1900	+21.667%	2	5,573	-16.438%
2025-10-27	1.8400	1.8400	1.8000	1.8000	-18.919%	61	5,570	+1.667%
2025-10-23	2.2500	2.2500	2.1300	2.2200	+6.220%	4	5,570	-17.568%
2025-10-22	2.0600	2.0900	1.9600	2.0900	-2.336%	6	5,568	-12.440%
2025-10-21	2.3000	2.3000	2.1400	2.1400	-25.694%	23	5,565	-14.486%
2025-10-20	2.7700	2.8800	2.7700	2.8800	+3.971%	302	5,550	-36.458%
2025-10-17	2.7500	2.7700	2.5200	2.7700	-20.857%	335	5,548	-33.935%
2025-10-16	3.4000	3.5000	3.4000	3.5000	+12.903%	17	5,308	-47.714%
2025-10-15	2.7400	3.1000	2.7400	3.1000	+10.714%	10	5,293	-40.968%
2025-10-13	2.6500	2.8000	2.6500	2.8000	+19.149%	60	5,293	-34.643%
2025-10-10	2.4000	2.4000	2.3500	2.3500	-4.472%	32	5,320	-22.128%
2025-10-09	2.8000	2.8300	2.3500	2.4600	+1.653%	172	5,320	-25.610%
2025-10-08	2.1400	2.6300	2.1400	2.4200	+26.702%	5,193	5,335	-24.380%
2025-10-07	2.0000	2.0000	1.8700	1.9100	-9.479%	17	8,783	-4.188%
2025-10-06	1.8800	2.1100	1.8800	2.1100	+37.013%	22	8,773	-13.270%
2025-10-02	1.6800	1.6800	1.5400	1.5400	-15.847%	315	8,763	+18.831%
2025-10-01	1.7600	1.8300	1.7600	1.8300	+7.647%	22	8,784	0.000%
2025-09-30	1.7900	1.8300	1.6400	1.7000	-4.494%	18	8,784	+7.647%
2025-09-29	1.5400	1.8600	1.5400	1.7800	+7.879%	5,156	8,778	+2.809%
2025-09-26	1.5900	1.8500	1.5900	1.6500	+5.096%	4,093	3,750	+10.909%
2025-09-25	1.4000	1.5700	1.4000	1.5700	+12.143%	342	449	+16.561%
2025-09-24	1.4000	1.4300	1.4000	1.4000	-4.762%	31	113	+30.714%
2025-09-23	1.6000	1.6000	1.4700	1.4700	0.000%	102	0	+24.490%