Dark

AG20270115C25
AG Jan 15 2027 25.00 Call (AG270115C00025000)
option OPRA

EOD

Aug 6, 2026

1.28-12.329%(-0.18)863

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4000	1.4500	1.2800	1.2800	-12.329%	863	14,482	0.000%
2026-08-05	1.3500	1.5900	1.2600	1.4600	+30.357%	301	13,666	-12.329%
2026-08-04	0.9900	1.1300	0.9900	1.1200	+41.772%	72	13,526	+14.286%
2026-08-03	0.8100	0.8100	0.7500	0.7900	+2.597%	35	13,580	+62.025%
2026-07-31	0.9300	0.9300	0.6500	0.7700	-10.465%	103	13,560	+66.234%
2026-07-30	0.8000	0.8600	0.6700	0.8600	-4.444%	120	13,589	+48.837%
2026-07-29	0.9000	0.9100	0.7600	0.9000	-5.263%	69	13,582	+42.222%
2026-07-28	0.9700	1.1000	0.8700	0.9500	-15.179%	108	13,574	+34.737%
2026-07-27	1.1000	1.1500	1.0600	1.1200	-9.677%	117	13,519	+14.286%
2026-07-24	1.2300	1.2400	1.2300	1.2400	+2.479%	4	13,459	+3.226%
2026-07-23	1.3600	1.3600	1.1400	1.2100	-19.333%	86	13,458	+5.785%
2026-07-22	1.5600	1.5800	1.5000	1.5000	+16.279%	10	13,391	-14.667%
2026-07-21	1.5600	1.5600	1.2200	1.2900	+13.158%	43	13,390	-0.775%
2026-07-20	1.1600	1.1600	1.0700	1.1400	+3.636%	111	13,373	+12.281%
2026-07-17	1.0500	1.2100	1.0100	1.1000	-4.348%	152	13,364	+16.364%
2026-07-16	1.3800	1.3800	1.1000	1.1500	-17.857%	234	13,311	+11.304%
2026-07-15	1.3400	1.4500	1.3200	1.4000	-11.950%	138	13,200	-8.571%
2026-07-14	1.6000	1.6000	1.5500	1.5900	+15.217%	111	13,164	-19.497%
2026-07-13	1.4500	1.4500	1.3800	1.3800	-12.658%	129	13,260	-7.246%
2026-07-10	1.5400	1.5900	1.5400	1.5800	-9.714%	46	13,132	-18.987%
2026-07-09	1.3600	1.7500	1.3600	1.7500	+45.833%	35	13,173	-26.857%
2026-07-08	1.3000	1.3500	1.0400	1.2000	-9.774%	55	13,160	+6.667%
2026-07-07	1.6100	1.6100	1.3300	1.3300	-24.432%	72	13,166	-3.759%
2026-07-06	1.8000	1.8000	1.6000	1.7600	-7.368%	78	13,162	-27.273%
2026-07-02	2.0000	2.0700	1.8000	1.9000	+18.750%	140	13,151	-32.632%
2026-07-01	1.5500	1.8700	1.5500	1.6000	-3.030%	307	13,151	-20.000%
2026-06-30	1.5600	1.7000	1.5600	1.6500	+5.769%	12	13,428	-22.424%
2026-06-29	1.5800	1.5800	1.4700	1.5600	-6.024%	25	13,427	-17.949%
2026-06-26	1.6600	1.8400	1.6600	1.6600	+5.063%	110	13,435	-22.892%
2026-06-25	1.7100	1.7100	1.5800	1.5800	+13.669%	3	13,365	-18.987%
2026-06-24	1.3900	1.5500	1.3000	1.3900	-13.125%	664	13,365	-7.914%
2026-06-23	1.7500	1.8200	1.6000	1.6000	-23.810%	97	13,782	-20.000%
2026-06-22	2.4200	2.4200	2.1000	2.1000	-2.778%	28	13,808	-39.048%
2026-06-18	2.3900	2.3900	2.1600	2.1600	-13.600%	44	13,839	-40.741%
2026-06-17	3.0700	3.0700	2.5000	2.5000	-10.394%	68	13,839	-48.800%
2026-06-16	2.8500	2.8500	2.5500	2.7900	+8.140%	26	13,836	-54.122%
2026-06-15	2.7800	2.9000	2.5500	2.5800	+17.808%	26	13,838	-50.388%
2026-06-12	2.0000	2.2500	1.9800	2.1900	+21.667%	620	13,849	-41.553%
2026-06-11	1.5200	1.8100	1.5200	1.8000	+17.647%	48	13,814	-28.889%
2026-06-10	1.6500	1.7900	1.4000	1.5300	-13.559%	343	13,783	-16.340%
2026-06-09	1.9500	1.9500	1.5000	1.7700	-12.376%	517	13,810	-27.684%
2026-06-08	2.0900	2.1500	2.0000	2.0200	+1.000%	375	13,870	-36.634%
2026-06-05	2.8500	2.8500	1.8900	2.0000	-35.484%	499	14,074	-36.000%
2026-06-04	3.2900	3.4300	3.1000	3.1000	-3.125%	47	13,861	-58.710%
2026-06-03	3.3500	3.3500	3.2000	3.2000	-15.119%	326	13,887	-60.000%
2026-06-02	3.8000	3.8300	3.7000	3.7700	-0.528%	27	13,565	-66.048%
2026-06-01	3.3500	3.8000	3.2000	3.7900	+2.432%	51	13,542	-66.227%
2026-05-29	3.5000	3.7000	3.5000	3.7000	+1.928%	8	13,506	-65.405%
2026-05-28	2.8900	3.7300	2.8800	3.6300	+13.438%	72	13,506	-64.738%
2026-05-27	3.2400	3.2600	3.2000	3.2000	-4.762%	15	13,542	-60.000%
2026-05-26	3.1500	3.4500	3.1500	3.3600	+10.164%	425	13,549	-61.905%
2026-05-22	3.2500	3.2500	2.9200	3.0500	-10.557%	102	13,426	-58.033%
2026-05-21	3.1800	3.4700	3.1400	3.4100	+1.791%	51	13,418	-62.463%
2026-05-20	3.0000	3.3800	3.0000	3.3500	+17.544%	48	13,418	-61.791%
2026-05-19	2.9100	2.9100	2.5000	2.8500	-9.524%	77	13,392	-55.088%
2026-05-18	5.1000	5.1000	3.1500	3.1500	-10.000%	53	13,392	-59.365%
2026-05-15	3.9500	4.2700	3.4000	3.5000	-30.693%	200	13,392	-63.429%
2026-05-14	4.9500	5.4000	4.9500	5.0500	-13.675%	120	13,415	-74.653%
2026-05-13	5.9000	6.2000	5.4000	5.8500	-6.400%	513	13,328	-78.120%
2026-05-12	5.5000	6.3500	5.5000	6.2500	+8.696%	90	13,328	-79.520%
2026-05-11	4.9900	5.8500	4.9100	5.7500	+35.294%	410	13,328	-77.739%
2026-05-08	4.3000	4.6000	4.0500	4.2500	-0.701%	58	13,016	-69.882%
2026-05-07	4.5800	4.8500	4.2000	4.2800	+9.744%	633	13,008	-70.093%
2026-05-06	3.7200	4.0100	3.7000	3.9000	+33.562%	42	12,731	-67.179%
2026-05-05	3.0000	3.0700	2.8900	2.9200	-6.709%	385	12,749	-56.164%
2026-05-04	3.3500	3.3700	3.0000	3.1300	-6.567%	1,314	12,688	-59.105%
2026-05-01	3.5500	3.6400	3.3500	3.3500	-1.471%	183	12,250	-61.791%
2026-04-30	3.4900	3.6500	3.2500	3.4000	+9.325%	358	12,250	-62.353%
2026-04-29	3.4500	3.4500	3.0000	3.1100	-8.798%	256	12,110	-58.842%
2026-04-28	3.5500	3.6000	3.3500	3.4100	-11.429%	55	12,295	-62.463%
2026-04-27	3.9500	3.9500	3.6500	3.8500	-4.938%	17	12,256	-66.753%
2026-04-24	3.7700	4.0500	3.7500	4.0500	+5.744%	52	12,249	-68.395%
2026-04-23	3.9300	3.9500	3.4000	3.8300	-12.955%	258	12,215	-66.580%
2026-04-22	4.1000	4.4200	4.0700	4.4000	+14.286%	39	12,064	-70.909%
2026-04-21	4.5200	4.5200	3.8500	3.8500	-19.792%	108	12,003	-66.753%
2026-04-20	4.4000	4.8000	4.4000	4.8000	-0.621%	266	12,003	-73.333%
2026-04-17	5.1500	5.4600	4.8300	4.8300	+7.333%	154	11,737	-73.499%
2026-04-16	4.6500	4.6800	4.4500	4.5000	-1.099%	100	11,627	-71.556%
2026-04-15	4.8500	4.9000	4.5500	4.5500	-7.143%	28	11,613	-71.868%
2026-04-14	4.9200	4.9200	4.8000	4.9000	+10.360%	146	11,588	-73.878%
2026-04-13	4.1500	4.4500	4.1500	4.4400	+0.909%	17	11,444	-71.171%
2026-04-10	5.2500	5.2500	4.3500	4.4000	0.000%	733	11,434	-70.909%
2026-04-09	4.9100	4.9100	4.3500	4.4000	-5.579%	76	10,908	-70.909%
2026-04-08	5.9500	5.9500	4.6600	4.6600	-7.356%	60	10,970	-72.532%
2026-04-07	4.8500	5.0400	4.8200	5.0300	-3.640%	29	10,943	-74.553%
2026-04-06	5.4300	5.4500	5.2200	5.2200	-4.220%	318	10,956	-75.479%
2026-04-02	4.9000	5.8000	4.8500	5.4500	-4.386%	151	11,256	-76.514%
2026-04-01	5.4000	6.2500	5.4000	5.7000	+7.547%	192	11,256	-77.544%
2026-03-31	4.8500	5.3100	4.8500	5.3000	+27.404%	111	11,239	-75.849%
2026-03-30	4.7700	4.7700	4.1600	4.1600	-11.489%	18	11,158	-69.231%
2026-03-27	4.2300	5.0500	4.2300	4.7000	+10.588%	197	11,171	-72.766%
2026-03-26	4.8000	4.8200	3.9000	4.2500	-12.551%	459	11,046	-69.882%
2026-03-25	5.0000	5.0500	4.7700	4.8600	+8.000%	122	11,457	-73.663%
2026-03-24	3.9500	4.6000	3.9500	4.5000	+15.385%	64	11,360	-71.556%
2026-03-23	3.9500	4.0000	3.7000	3.9000	+17.470%	91	11,313	-67.179%
2026-03-20	3.6500	3.6800	3.3200	3.3200	-10.270%	117	11,288	-61.446%
2026-03-19	3.5000	3.8000	3.0000	3.7000	-18.142%	195	11,348	-65.405%
2026-03-18	5.0000	5.0000	4.3400	4.5200	-13.077%	181	11,259	-71.681%
2026-03-17	5.7800	5.8100	5.2000	5.2000	-7.143%	492	11,257	-75.385%
2026-03-16	5.9000	6.2000	5.2500	5.6000	-5.085%	459	11,089	-77.143%
2026-03-13	7.0000	7.0000	5.8300	5.9000	-20.270%	1,624	11,012	-78.305%
2026-03-12	7.8000	7.8000	7.2200	7.4000	-4.516%	401	10,869	-82.703%
2026-03-11	7.7500	7.7900	7.6500	7.7500	-13.889%	17	10,749	-83.484%
2026-03-10	8.8900	9.1600	8.8500	9.0000	+13.924%	33	10,751	-85.778%
2026-03-09	7.2800	7.9000	6.6000	7.9000	-2.469%	117	10,740	-83.797%
2026-03-06	8.0000	8.4000	7.4000	8.1000	-3.800%	119	10,668	-84.198%
2026-03-05	9.6000	9.6000	8.0000	8.4200	-17.044%	395	10,692	-84.798%
2026-03-04	10.2400	10.7500	9.9000	10.1500	+1.602%	36	10,552	-87.389%
2026-03-03	10.0000	11.6500	9.1000	9.9900	-19.695%	369	10,559	-87.187%
2026-03-02	12.5000	12.5000	11.3000	12.4400	-2.124%	594	10,652	-89.711%
2026-02-27	12.3900	12.7100	12.0700	12.7100	+4.180%	458	10,644	-89.929%
2026-02-26	10.9000	12.2000	10.9000	12.2000	+12.963%	293	10,886	-89.508%
2026-02-25	10.9900	11.4000	10.8000	10.8000	-5.512%	337	10,990	-88.148%
2026-02-24	10.2000	11.4300	9.9000	11.4300	+8.857%	224	10,990	-88.801%
2026-02-23	9.6000	11.0000	9.5800	10.5000	+11.111%	693	11,052	-87.810%
2026-02-20	7.7000	9.4500	7.7000	9.4500	+26.000%	1,277	11,403	-86.455%
2026-02-19	6.5100	7.6900	6.5100	7.5000	+23.355%	298	12,044	-82.933%
2026-02-18	6.0000	6.5000	5.9500	6.0800	+9.550%	254	12,180	-78.947%
2026-02-17	5.5000	5.6500	5.0500	5.5500	-12.598%	460	11,978	-76.937%
2026-02-13	6.0300	6.5200	6.0300	6.3500	+13.393%	619	11,466	-79.843%
2026-02-12	6.3500	6.9000	5.6000	5.6000	-20.792%	258	11,466	-77.143%
2026-02-11	7.6500	7.6500	6.7500	7.0700	-1.806%	677	11,466	-81.895%
2026-02-10	7.2400	7.4500	7.1000	7.2000	-1.907%	404	11,278	-82.222%
2026-02-09	6.4400	7.3700	6.4400	7.3400	+18.578%	565	11,002	-82.561%
2026-02-06	5.5800	6.3100	5.5800	6.1900	+25.051%	258	10,606	-79.321%
2026-02-05	5.5000	6.0000	4.9500	4.9500	-22.656%	706	10,494	-74.141%
2026-02-04	6.4900	6.7000	5.6500	6.4000	+2.400%	219	10,070	-80.000%
2026-02-03	6.1500	6.3700	5.8000	6.2500	+21.359%	295	9,975	-79.520%
2026-02-02	5.4000	6.1000	5.1500	5.1500	-9.649%	644	9,726	-75.146%
2026-01-30	8.0000	8.0000	5.7000	5.7000	-34.708%	1,110	9,407	-77.544%
2026-01-29	9.9500	9.9500	7.9300	8.7300	-7.128%	747	9,311	-85.338%
2026-01-28	9.6000	9.7100	8.8500	9.4000	+2.174%	414	9,289	-86.383%
2026-01-27	9.5000	9.8000	8.3500	9.2000	-1.604%	776	9,196	-86.087%
2026-01-26	10.2000	11.0700	9.2500	9.3500	+5.056%	698	9,297	-86.310%
2026-01-23	9.0000	9.0500	8.2100	8.9000	+11.529%	1,162	9,596	-85.618%
2026-01-22	6.4500	8.0000	6.4500	7.9800	+24.883%	1,091	9,447	-83.960%
2026-01-21	6.7500	6.8000	6.1000	6.3900	-3.910%	1,267	9,634	-79.969%
2026-01-20	8.1000	8.1000	6.2500	6.6500	+12.712%	2,967	9,111	-80.752%
2026-01-16	4.7500	6.0000	4.6800	5.9000	+13.680%	825	6,027	-78.305%
2026-01-15	4.5000	5.2000	4.5000	5.1900	+6.135%	198	6,027	-75.337%
2026-01-14	5.0000	5.0700	4.6800	4.8900	+0.825%	253	5,986	-73.824%
2026-01-13	5.4100	5.5000	4.8200	4.8500	-3.960%	469	5,962	-73.608%
2026-01-12	4.9500	5.2500	4.6000	5.0500	+17.442%	474	5,762	-74.653%
2026-01-09	4.0000	4.3000	4.0000	4.3000	+13.158%	885	5,815	-70.233%
2026-01-08	3.5500	3.9500	3.4400	3.8000	-2.564%	243	5,943	-66.316%
2026-01-07	3.4400	3.9000	3.4400	3.9000	-2.500%	243	5,920	-67.179%
2026-01-06	3.7800	4.1000	3.7000	4.0000	+17.994%	564	5,768	-68.000%
2026-01-05	3.4000	3.8000	3.3900	3.3900	+16.897%	96	5,734	-62.242%
2026-01-02	3.2900	3.3500	2.7000	2.9000	-8.805%	133	5,734	-55.862%
2025-12-31	3.3000	3.5500	3.1800	3.1800	-9.143%	122	5,613	-59.748%
2025-12-30	3.3400	3.5000	3.3400	3.5000	+3.550%	10	5,613	-63.429%
2025-12-29	3.3000	3.5000	3.1100	3.3800	-6.111%	241	5,613	-62.130%
2025-12-26	3.7000	3.7000	3.4000	3.6000	+4.348%	165	5,653	-64.444%
2025-12-24	3.3500	3.4500	3.3000	3.4500	-3.090%	112	5,667	-62.899%
2025-12-23	3.7500	3.7500	3.4000	3.5600	-2.466%	232	5,667	-64.045%
2025-12-22	3.8500	3.9000	3.6500	3.6500	+9.281%	334	5,500	-64.932%
2025-12-19	3.5000	3.5000	3.3400	3.3400	+7.742%	399	5,296	-61.677%
2025-12-18	3.2500	3.4000	3.1000	3.1000	-7.463%	190	5,339	-58.710%
2025-12-17	3.4000	3.6500	3.2000	3.3500	+2.134%	110	5,411	-61.791%
2025-12-16	3.3100	3.3100	3.2000	3.2800	-2.090%	6	5,466	-60.976%
2025-12-15	3.2500	3.3500	3.0000	3.3500	+10.197%	159	5,470	-61.791%
2025-12-12	3.4200	3.5500	2.9500	3.0400	-11.884%	134	5,526	-57.895%
2025-12-11	2.9500	3.6100	2.9300	3.4500	+25.455%	596	5,564	-62.899%
2025-12-10	2.5000	2.8000	2.4100	2.7500	+7.004%	3,292	5,662	-53.455%
2025-12-09	2.2200	2.6000	2.2000	2.5700	+14.732%	275	6,337	-50.195%
2025-12-08	2.2500	2.2500	2.0900	2.2400	-8.197%	213	6,221	-42.857%
2025-12-05	2.6400	2.6400	2.4400	2.4400	-0.408%	123	6,212	-47.541%
2025-12-04	2.7000	2.7000	2.3500	2.4500	-12.811%	262	6,107	-47.755%
2025-12-03	2.9000	2.9000	2.8000	2.8100	+3.690%	224	5,899	-54.448%
2025-12-02	2.6000	2.8000	2.4100	2.7100	+1.498%	224	5,913	-52.768%
2025-12-01	2.5700	2.9000	2.5700	2.6700	+7.229%	1,317	5,967	-52.060%
2025-11-28	1.9600	2.5500	1.9600	2.4900	+36.813%	873	5,712	-48.594%
2025-11-26	1.5300	1.9300	1.5300	1.8200	+10.976%	77	5,979	-29.670%
2025-11-25	1.4000	1.6500	1.4000	1.6400	+26.154%	71	5,979	-21.951%
2025-11-24	1.2500	1.3000	1.2500	1.3000	+13.043%	82	5,976	-1.538%
2025-11-21	1.1000	1.1500	1.1000	1.1500	-0.862%	58	5,968	+11.304%
2025-11-20	1.2500	1.2700	1.1600	1.1600	-10.769%	258	5,968	+10.345%
2025-11-19	1.4500	1.4500	1.3000	1.3000	-12.752%	143	5,815	-1.538%
2025-11-18	1.3000	1.4900	1.1700	1.4900	+15.504%	43	5,852	-14.094%
2025-11-17	1.3800	1.3800	1.2900	1.2900	-7.857%	54	5,838	-0.775%
2025-11-14	1.3000	1.4100	1.3000	1.4000	-2.778%	153	5,836	-8.571%
2025-11-13	1.6200	1.6200	1.4400	1.4400	-4.636%	95	5,755	-11.111%
2025-11-12	1.3200	1.5600	1.2800	1.5100	+23.770%	3,184	5,748	-15.232%
2025-11-11	1.3300	1.3500	1.2200	1.2200	-3.937%	35	3,644	+4.918%
2025-11-10	1.4500	1.4500	1.2300	1.2700	+12.389%	361	3,644	+0.787%
2025-11-07	1.1500	1.1800	1.0900	1.1300	+2.727%	101	3,380	+13.274%
2025-11-06	1.1500	1.1600	1.0900	1.1000	+13.402%	313	3,290	+16.364%
2025-11-05	1.8600	1.8600	0.9300	0.9700	-24.219%	526	3,123	+31.959%
2025-11-04	2.4000	2.4000	1.2600	1.2800	-15.789%	650	2,923	0.000%
2025-11-03	1.5500	1.5500	1.5200	1.5200	-7.879%	249	3,291	-15.789%
2025-10-31	1.7500	1.7700	1.6500	1.6500	-8.333%	28	3,291	-22.424%
2025-10-30	1.7000	1.8100	1.7000	1.8000	+7.143%	91	3,265	-28.889%
2025-10-29	1.9400	1.9400	1.6200	1.6800	-2.326%	73	3,247	-23.810%
2025-10-28	1.5400	1.7500	1.5400	1.7200	+8.176%	66	3,224	-25.581%
2025-10-27	1.5500	1.6000	1.4200	1.5900	-15.426%	143	3,162	-19.497%
2025-10-24	1.8200	1.8800	1.8200	1.8800	+8.046%	106	3,162	-31.915%
2025-10-23	1.7200	1.9800	1.7200	1.7400	+8.750%	28	3,156	-26.437%
2025-10-22	1.8500	1.8700	1.6000	1.6000	-11.111%	24	3,153	-20.000%
2025-10-21	1.8900	2.0200	1.7600	1.8000	-27.419%	160	3,149	-28.889%
2025-10-20	2.4000	2.5300	2.3200	2.4800	+5.532%	472	3,080	-48.387%
2025-10-17	2.6900	2.7000	2.2000	2.3500	-17.544%	818	3,082	-45.532%
2025-10-16	2.6900	3.1000	2.6900	2.8500	+11.328%	1,324	2,418	-55.088%
2025-10-15	2.3800	2.5700	2.3800	2.5600	+8.936%	44	2,327	-50.000%
2025-10-14	2.3500	2.3900	2.2000	2.3500	+4.444%	1,543	2,288	-45.532%
2025-10-13	2.8500	2.8500	2.2000	2.2500	+12.500%	436	2,276	-43.111%
2025-10-10	2.1500	2.2500	1.9500	2.0000	-2.913%	311	1,907	-36.000%
2025-10-09	2.3800	2.4000	2.0600	2.0600	-6.364%	134	1,910	-37.864%
2025-10-08	1.9500	2.2000	1.9300	2.2000	+39.241%	179	1,805	-41.818%
2025-10-07	1.6900	1.7300	1.5800	1.5800	-8.140%	17	1,722	-18.987%
2025-10-06	1.7500	1.7600	1.6800	1.7200	+18.621%	111	1,705	-25.581%
2025-10-03	1.4900	1.4900	1.4500	1.4500	+9.023%	1,453	1,608	-11.724%
2025-10-02	1.2800	1.3600	1.2800	1.3300	-10.135%	146	165	-3.759%
2025-10-01	1.6300	1.6600	1.4800	1.4800	+1.370%	20	20	-13.514%
2025-09-30	1.5500	1.5500	1.4600	1.4600	0.000%	4	0	-12.329%