Dark

AG20270115C27
AG Jan 15 2027 27.00 Call (AG270115C00027000)
option OPRA

EOD

Oct 1, 2026

0.4600-17.857%(-0.1000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4700	0.4700	0.4600	0.4600	-17.857%	36	2,461	0.000%
2026-09-29	0.5000	0.5600	0.5000	0.5600	-20.000%	11	2,497	-17.857%
2026-09-28	0.7700	0.7700	0.6000	0.7000	-7.895%	12	2,508	-34.286%
2026-09-25	0.7600	0.7600	0.7600	0.7600	+8.571%	27	2,508	-39.474%
2026-09-24	0.8300	0.8300	0.7000	0.7000	-18.605%	31	2,508	-34.286%
2026-09-23	0.8600	0.8600	0.8500	0.8600	-27.731%	25	2,503	-46.512%
2026-09-22	1.1100	1.1900	1.1100	1.1900	+26.596%	6	2,523	-61.345%
2026-09-21	0.9400	0.9400	0.9400	0.9400	-8.738%	1	2,522	-51.064%
2026-09-18	0.9400	1.0400	0.9400	1.0300	-6.364%	91	2,522	-55.340%
2026-09-17	1.1000	1.1000	1.1000	1.1000	+23.596%	3	2,439	-58.182%
2026-09-16	0.8900	0.8900	0.8900	0.8900	+5.952%	221	2,437	-48.315%
2026-09-15	0.8400	0.8400	0.8400	0.8400	-8.696%	1	2,216	-45.238%
2026-09-14	0.9200	0.9200	0.9200	0.9200	-23.333%	8	2,216	-50.000%
2026-09-11	1.2800	1.2800	1.2000	1.2000	-19.463%	11	2,224	-61.667%
2026-09-10	1.4500	1.4900	1.4500	1.4900	-17.680%	2	2,214	-69.128%
2026-09-09	1.8900	1.8900	1.7500	1.8100	+6.471%	31	2,215	-74.586%
2026-09-08	1.7000	1.7000	1.7000	1.7000	-2.857%	1	2,207	-72.941%
2026-09-04	1.7500	1.7500	1.7500	1.7500	-9.794%	52	2,194	-73.714%
2026-09-03	1.9400	1.9400	1.9400	1.9400	+10.227%	1	2,194	-76.289%
2026-09-02	1.7000	1.7600	1.7000	1.7600	+24.823%	6	2,195	-73.864%
2026-09-01	1.3000	1.4100	1.3000	1.4100	-14.545%	2	2,194	-67.376%
2026-08-31	1.6500	1.6500	1.6500	1.6500	-1.198%	15	2,195	-72.121%
2026-08-28	2.3300	2.3300	1.6700	1.6700	-22.685%	261	2,180	-72.455%
2026-08-27	2.1900	2.3100	2.1600	2.1600	+8.000%	27	2,296	-78.704%
2026-08-26	2.0000	2.0000	2.0000	2.0000	-2.913%	5	2,320	-77.000%
2026-08-25	2.0600	2.0600	2.0600	2.0600	-6.364%	1	2,315	-77.670%
2026-08-21	2.2000	2.2000	2.2000	2.2000	+4.762%	5	2,316	-79.091%
2026-08-20	2.2700	2.2700	2.0300	2.1000	+22.807%	199	2,316	-78.095%
2026-08-19	1.5200	1.7100	1.5200	1.7100	+31.538%	101	2,453	-73.099%
2026-08-18	1.3000	1.3000	1.3000	1.3000	-5.109%	1	2,549	-64.615%
2026-08-17	1.3700	1.3700	1.3700	1.3700	+3.788%	10	2,549	-66.423%
2026-08-13	1.3200	1.3200	1.3200	1.3200	-7.042%	10	2,549	-65.152%
2026-08-12	1.4400	1.4800	1.4200	1.4200	+2.158%	103	2,539	-67.606%
2026-08-11	1.3900	1.3900	1.3900	1.3900	+7.752%	5	2,475	-66.906%
2026-08-10	1.2900	1.2900	1.2900	1.2900	+4.878%	1	2,475	-64.341%
2026-08-07	1.2300	1.2300	1.2300	1.2300	+14.953%	115	2,475	-62.602%
2026-08-06	1.1500	1.1500	1.0300	1.0700	-9.322%	15	2,575	-57.009%
2026-08-05	1.1800	1.1800	1.1800	1.1800	+31.111%	10	2,572	-61.017%
2026-08-04	0.8700	0.9200	0.8700	0.9000	+34.328%	18	2,572	-48.889%
2026-08-03	0.6300	0.6700	0.6300	0.6700	+4.688%	6	2,576	-31.343%
2026-07-31	0.5400	0.6500	0.5400	0.6400	-5.882%	76	2,575	-28.125%
2026-07-30	0.6600	0.6800	0.6600	0.6800	-10.526%	18	2,548	-32.353%
2026-07-29	0.6900	0.8100	0.6700	0.7600	-2.564%	31	2,547	-39.474%
2026-07-28	0.8000	0.8100	0.7500	0.7800	-16.129%	178	2,543	-41.026%
2026-07-27	0.8500	0.9300	0.8500	0.9300	-4.124%	41	2,420	-50.538%
2026-07-23	0.9700	1.0400	0.9600	0.9700	-20.492%	38	2,420	-52.577%
2026-07-22	1.1200	1.3200	1.1200	1.2200	+15.094%	12	2,422	-62.295%
2026-07-21	1.1000	1.1000	1.0000	1.0600	+16.484%	81	2,417	-56.604%
2026-07-20	0.9400	0.9400	0.9100	0.9100	-4.211%	3	2,421	-49.451%
2026-07-17	0.9100	1.0000	0.9100	0.9500	+11.765%	6	2,424	-51.579%
2026-07-16	1.0000	1.0000	0.8500	0.8500	-24.779%	23	2,424	-45.882%
2026-07-15	1.1300	1.1300	1.1300	1.1300	-10.317%	1	2,431	-59.292%
2026-07-14	1.2600	1.2600	1.2600	1.2600	-10.000%	2	2,431	-63.492%
2026-07-09	1.1600	1.4600	1.1600	1.4000	+38.614%	18	2,433	-67.143%
2026-07-08	1.2000	1.2000	0.9000	1.0100	-13.675%	14	2,428	-54.455%
2026-07-07	1.1900	1.1900	1.1700	1.1700	-14.599%	3	2,428	-60.684%
2026-07-06	1.6600	1.6600	1.3700	1.3700	-8.667%	7	2,431	-66.423%
2026-07-01	1.6100	1.6600	1.5000	1.5000	+27.119%	22	2,431	-69.333%
2026-06-29	1.1800	1.1800	1.1800	1.1800	-9.231%	1	2,410	-61.017%
2026-06-25	1.3600	1.3600	1.2900	1.3000	+13.043%	14	2,410	-64.615%
2026-06-24	1.2400	1.2400	1.1400	1.1500	-15.441%	133	2,410	-60.000%
2026-06-23	1.4300	1.4300	1.3600	1.3600	-29.534%	70	2,361	-66.176%
2026-06-18	1.9300	1.9300	1.9300	1.9300	-8.095%	1	2,400	-76.166%
2026-06-17	2.1000	2.1000	2.1000	2.1000	-12.863%	15	2,400	-78.095%
2026-06-16	2.3900	2.4100	2.3900	2.4100	+9.545%	73	2,415	-80.913%
2026-06-15	2.4500	2.4500	2.2000	2.2000	+22.222%	16	2,473	-79.091%
2026-06-12	1.6800	1.8000	1.6800	1.8000	+10.429%	4	2,473	-74.444%
2026-06-11	1.2600	1.6300	1.2600	1.6300	+30.400%	39	2,473	-71.779%
2026-06-10	1.3800	1.3900	1.2500	1.2500	-13.793%	27	2,451	-63.200%
2026-06-09	1.4900	1.4900	1.2600	1.4500	-15.205%	44	2,462	-68.276%
2026-06-08	1.7700	1.7700	1.7100	1.7100	+6.875%	5	2,464	-73.099%
2026-06-05	1.8100	1.8700	1.6000	1.6000	-42.652%	40	2,465	-71.250%
2026-06-04	2.8300	2.8300	2.7900	2.7900	-14.417%	2	2,460	-83.513%
2026-06-02	3.2600	3.2600	3.2600	3.2600	+10.135%	1	2,459	-85.890%
2026-06-01	3.2800	3.2800	2.9600	2.9600	-7.210%	72	2,459	-84.459%
2026-05-29	3.1500	3.1900	3.1500	3.1900	+3.571%	31	2,462	-85.580%
2026-05-28	3.0800	3.0800	3.0800	3.0800	+14.074%	1	2,492	-85.065%
2026-05-27	2.7000	2.7000	2.7000	2.7000	-8.163%	3	2,492	-82.963%
2026-05-26	2.7500	2.9400	2.7500	2.9400	+17.600%	13	2,492	-84.354%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-13.793%	42	2,449	-81.600%
2026-05-21	2.6200	2.9000	2.6200	2.9000	+20.833%	12	2,437	-84.138%
2026-05-19	2.4300	2.5000	2.2300	2.4000	-17.241%	197	2,437	-80.833%
2026-05-18	3.0000	3.0000	2.9000	2.9000	-9.375%	3	2,339	-84.138%
2026-05-15	3.6300	3.6300	3.2000	3.2000	-31.624%	21	2,339	-85.625%
2026-05-14	4.5300	4.6800	4.5000	4.6800	-10.516%	53	2,341	-90.171%
2026-05-13	4.8400	5.3800	4.8400	5.2300	-3.148%	14	2,234	-91.205%
2026-05-12	5.2000	5.4000	4.6000	5.4000	+5.469%	76	2,234	-91.481%
2026-05-11	4.9000	5.1200	4.4500	5.1200	+19.070%	116	2,234	-91.016%
2026-05-07	4.0500	4.3500	4.0500	4.3000	+32.308%	28	2,222	-89.302%
2026-05-06	3.2500	3.2500	3.2500	3.2500	+22.642%	22	2,202	-85.846%
2026-05-04	2.7700	2.7700	2.6200	2.6500	-13.115%	23	2,192	-82.642%
2026-05-01	3.0600	3.0600	2.9600	3.0500	+6.272%	183	2,032	-84.918%
2026-04-30	2.8900	2.9200	2.8700	2.8700	+4.745%	37	2,032	-83.972%
2026-04-29	2.7400	2.7400	2.7400	2.7400	-7.119%	4	1,995	-83.212%
2026-04-28	3.2500	3.2500	2.9500	2.9500	-11.940%	185	1,995	-84.407%
2026-04-27	3.2600	3.3500	3.2600	3.3500	-5.367%	19	1,983	-86.269%
2026-04-24	3.4700	3.5400	3.4700	3.5400	+8.257%	4	1,979	-87.006%
2026-04-23	3.0000	3.2700	3.0000	3.2700	-12.800%	250	1,979	-85.933%
2026-04-22	3.7100	3.7500	3.7100	3.7500	+3.306%	6	2,103	-87.733%
2026-04-21	3.8500	3.8500	3.5500	3.6300	-11.463%	230	2,054	-87.328%
2026-04-20	4.1000	4.1000	3.9500	4.1000	-2.381%	35	2,054	-88.780%
2026-04-17	4.3500	4.8500	4.2000	4.2000	+1.205%	270	2,022	-89.048%
2026-04-15	4.2900	4.2900	4.0000	4.1500	-3.488%	66	2,171	-88.916%
2026-04-14	4.3000	4.4500	4.3000	4.3000	+16.216%	57	2,120	-89.302%
2026-04-13	3.7000	3.7100	3.7000	3.7000	-6.329%	167	2,072	-87.568%
2026-04-10	4.1100	4.1100	3.8000	3.9500	-1.250%	40	2,073	-88.354%
2026-04-09	4.0500	4.2000	3.8300	4.0000	-10.314%	179	2,039	-88.500%
2026-04-08	5.0400	5.0400	4.4600	4.4600	-8.419%	6	1,917	-89.686%
2026-04-06	4.8700	4.8700	4.8700	4.8700	-2.988%	1	1,917	-90.554%
2026-04-02	5.0500	5.0500	5.0200	5.0200	+2.449%	16	1,928	-90.837%
2026-04-01	4.9000	4.9000	4.9000	4.9000	+4.701%	2	1,928	-90.612%
2026-03-31	4.6500	4.6800	4.2500	4.6800	+14.425%	15	1,930	-90.171%
2026-03-30	4.4400	4.4400	4.0500	4.0900	-7.045%	4	1,930	-88.753%
2026-03-27	3.6800	4.4000	3.6800	4.4000	+23.944%	85	1,927	-89.545%
2026-03-26	4.0500	4.0500	3.5500	3.5500	-18.764%	14	1,977	-87.042%
2026-03-25	4.3500	4.4700	4.3000	4.3700	+10.914%	342	1,990	-89.474%
2026-03-24	3.5500	3.9500	3.5500	3.9400	+15.882%	25	2,162	-88.325%
2026-03-23	3.5000	3.6000	3.4000	3.4000	+15.254%	52	2,182	-86.471%
2026-03-20	3.2000	3.2000	2.8900	2.9500	-5.145%	375	2,171	-84.407%
2026-03-19	3.0700	3.2300	3.0700	3.1100	-22.250%	116	2,241	-85.209%
2026-03-18	4.1000	4.2000	3.9500	4.0000	-13.043%	97	2,153	-88.500%
2026-03-17	5.3000	5.3000	4.6000	4.6000	-4.167%	58	2,103	-90.000%
2026-03-16	5.6500	5.6500	4.7000	4.8000	-12.727%	129	2,059	-90.417%
2026-03-13	6.4000	6.4000	5.5000	5.5000	-17.910%	23	1,957	-91.636%
2026-03-12	7.1000	7.1000	6.7000	6.7000	-4.694%	19	1,941	-93.134%
2026-03-11	7.5000	7.5000	7.0100	7.0300	-14.059%	272	1,923	-93.457%
2026-03-10	8.2000	8.5100	8.0000	8.1800	+19.416%	104	1,659	-94.377%
2026-03-09	7.3000	7.3000	6.3000	6.8500	-10.458%	105	1,610	-93.285%
2026-03-06	7.7000	7.7800	7.2000	7.6500	-0.649%	38	1,525	-93.987%
2026-03-05	8.2000	8.3500	7.2500	7.7000	-17.471%	65	1,492	-94.026%
2026-03-04	9.0500	9.5200	9.0500	9.3300	+0.323%	27	1,464	-95.070%
2026-03-03	11.1000	11.1000	8.3900	9.3000	-13.969%	299	1,448	-95.054%
2026-03-02	10.3000	11.1000	10.3000	10.8100	-6.082%	1,065	1,308	-95.745%
2026-02-27	11.4800	11.6500	11.1600	11.5100	+2.676%	118	1,949	-96.003%
2026-02-26	9.7300	11.2100	9.6500	11.2100	+11.210%	165	2,063	-95.897%
2026-02-25	10.5000	10.5000	10.0800	10.0800	-3.077%	31	2,142	-95.437%
2026-02-24	9.3000	10.4000	9.2600	10.4000	+6.886%	44	2,142	-95.577%
2026-02-23	9.0000	10.0500	8.9000	9.7300	+12.486%	132	2,134	-95.272%
2026-02-20	7.1100	8.6500	7.1100	8.6500	+24.820%	235	2,187	-94.682%
2026-02-19	6.6000	6.9300	6.4100	6.9300	+20.522%	32	2,173	-93.362%
2026-02-18	5.7000	5.7500	5.7000	5.7500	+12.524%	12	2,174	-92.000%
2026-02-17	4.9300	5.2000	4.9300	5.1100	-11.897%	56	2,162	-90.998%
2026-02-13	5.6000	6.0000	5.6000	5.8000	+4.505%	84	2,132	-92.069%
2026-02-12	6.0500	6.0500	5.4500	5.5500	-13.953%	34	2,132	-91.712%
2026-02-11	6.7000	6.7000	6.1600	6.4500	-3.008%	46	2,124	-92.868%
2026-02-10	6.5000	6.6500	6.5000	6.6500	0.000%	17	2,134	-93.083%
2026-02-09	6.1000	6.7500	6.1000	6.6500	+16.872%	60	2,134	-93.083%
2026-02-06	5.1000	5.7000	5.1000	5.6900	+18.542%	266	2,088	-91.916%
2026-02-05	5.5000	5.5000	4.7500	4.8000	-16.522%	61	2,346	-90.417%
2026-02-04	6.3500	6.3500	5.7500	5.7500	+2.862%	7	2,395	-92.000%
2026-02-03	5.6300	6.0000	5.3700	5.5900	+17.932%	24	2,391	-91.771%
2026-02-02	5.2500	5.3500	4.7400	4.7400	-12.222%	27	2,392	-90.295%
2026-01-30	6.9000	7.1000	5.1000	5.4000	-36.471%	101	2,395	-91.481%
2026-01-29	9.2000	9.2000	7.2000	8.5000	+1.190%	64	2,375	-94.588%
2026-01-28	8.7800	8.8500	8.4000	8.4000	+3.067%	132	2,347	-94.524%
2026-01-27	8.9000	8.9000	7.8500	8.1500	-7.175%	77	2,328	-94.356%
2026-01-26	9.0500	10.4500	8.7800	8.7800	+4.524%	867	2,308	-94.761%
2026-01-23	8.8500	8.8500	7.9500	8.4000	+15.068%	219	1,792	-94.524%
2026-01-22	6.1200	8.0000	6.1200	7.3000	+28.748%	92	1,781	-93.699%
2026-01-21	6.1000	6.2500	5.6700	5.6700	-7.353%	163	1,770	-91.887%
2026-01-20	6.4700	6.4700	5.9100	6.1200	+13.333%	136	1,670	-92.484%
2026-01-16	4.3000	5.4000	4.3000	5.4000	+11.340%	22	1,662	-91.481%
2026-01-15	4.2000	5.0000	4.2000	4.8500	+10.984%	258	1,662	-90.515%
2026-01-14	4.3700	4.3700	4.3700	4.3700	-2.889%	2	1,814	-89.474%
2026-01-13	4.8300	4.8400	4.4000	4.5000	-2.808%	26	1,812	-89.778%
2026-01-12	4.8800	5.0000	4.6300	4.6300	+17.812%	61	1,789	-90.065%
2026-01-09	3.9000	3.9300	3.9000	3.9300	+13.913%	8	1,787	-88.295%
2026-01-08	3.3500	3.4500	3.3500	3.4500	+3.293%	13	1,784	-86.667%
2026-01-07	3.1400	3.3500	3.1400	3.3400	-12.105%	15	1,792	-86.228%
2026-01-06	3.5800	3.8000	3.4000	3.8000	+22.581%	76	1,780	-87.895%
2026-01-05	3.2600	3.2600	3.1000	3.1000	+22.530%	11	1,734	-85.161%
2026-01-02	2.8400	2.8500	2.5200	2.5300	-19.683%	133	1,734	-81.818%
2025-12-30	3.1300	3.1500	3.1300	3.1500	-0.631%	28	1,824	-85.397%
2025-12-29	3.1000	3.1800	2.8600	3.1700	-0.938%	132	1,815	-85.489%
2025-12-26	3.2000	3.2800	3.1700	3.2000	-7.246%	10	1,739	-85.625%
2025-12-22	3.5300	3.5300	3.4500	3.4500	+12.378%	14	1,734	-86.667%
2025-12-19	3.0700	3.0700	3.0700	3.0700	0.000%	3	1,732	-85.016%
2025-12-18	3.0800	3.0800	3.0700	3.0700	+0.656%	3	1,732	-85.016%
2025-12-17	3.0900	3.0900	2.9500	3.0500	+5.172%	25	1,731	-84.918%
2025-12-16	2.9000	2.9000	2.9000	2.9000	+4.317%	7	1,746	-84.138%
2025-12-15	2.7100	2.7800	2.7100	2.7800	+0.361%	11	1,739	-83.453%
2025-12-12	3.2000	3.2000	2.7500	2.7700	-12.063%	692	1,739	-83.394%
2025-12-11	2.6800	3.2500	2.6800	3.1500	+36.364%	163	1,107	-85.397%
2025-12-10	2.2200	2.3100	2.1000	2.3100	+3.125%	32	1,012	-80.087%
2025-12-09	2.2800	2.4000	2.1500	2.2400	+4.673%	529	1,010	-79.464%
2025-12-08	2.0400	2.1400	2.0400	2.1400	+10.309%	16	623	-78.505%
2025-12-05	2.4000	2.4000	1.9400	1.9400	-8.920%	86	616	-76.289%
2025-12-04	2.1300	2.1300	2.1300	2.1300	-18.077%	21	531	-78.404%
2025-12-03	2.7100	2.7100	2.5400	2.6000	+10.169%	425	551	-82.308%
2025-12-02	2.3600	2.3600	2.3600	2.3600	-5.221%	65	133	-80.508%
2025-12-01	2.0800	2.6200	2.0800	2.4900	0.000%	77	76	-81.526%