Dark

AG20270115C30
AG Jan 15 2027 30.00 Call (AG270115C00030000)
option OPRA

EOD

Aug 6, 2026

0.8800-4.348%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8300	0.8800	0.8200	0.8800	-4.348%	5	12,418	0.000%
2026-08-05	0.8600	0.9700	0.8500	0.9200	+31.429%	102	12,413	-4.348%
2026-08-04	0.6100	0.7000	0.6000	0.7000	+34.615%	28	12,388	+25.714%
2026-08-03	0.5500	0.5500	0.4400	0.5200	+30.000%	55	12,388	+69.231%
2026-07-31	0.5800	0.5800	0.4000	0.4000	-14.894%	35	12,355	+120.000%
2026-07-30	0.4600	0.5500	0.4300	0.4700	-28.788%	110	12,357	+87.234%
2026-07-29	0.5800	0.6600	0.5200	0.6600	+8.197%	428	12,340	+33.333%
2026-07-28	0.5900	0.6300	0.5900	0.6100	-12.857%	16	11,989	+44.262%
2026-07-27	0.7700	0.7700	0.6800	0.7000	-4.110%	49	11,994	+25.714%
2026-07-24	0.7800	0.8300	0.7300	0.7300	-5.195%	30	11,996	+20.548%
2026-07-23	0.7900	0.8300	0.7200	0.7700	-18.085%	246	12,012	+14.286%
2026-07-22	1.0500	1.0500	0.9400	0.9400	+11.905%	148	12,115	-6.383%
2026-07-21	0.8100	0.8400	0.8100	0.8400	+15.068%	9	12,043	+4.762%
2026-07-20	0.7000	0.7400	0.7000	0.7300	-2.667%	18	12,044	+20.548%
2026-07-17	0.7000	0.7600	0.6900	0.7500	0.000%	411	12,039	+17.333%
2026-07-16	0.8500	0.8500	0.7300	0.7500	-21.053%	297	11,812	+17.333%
2026-07-15	0.9100	0.9500	0.8100	0.9500	-2.062%	108	11,904	-7.368%
2026-07-14	0.9300	0.9700	0.9300	0.9700	+11.494%	14	11,841	-9.278%
2026-07-13	0.9400	0.9400	0.8700	0.8700	-17.143%	10	11,855	+1.149%
2026-07-10	1.0600	1.0600	1.0100	1.0500	-4.545%	41	11,860	-16.190%
2026-07-09	1.0000	1.1300	1.0000	1.1000	+37.500%	8	11,860	-20.000%
2026-07-08	0.8200	0.8200	0.7000	0.8000	-5.882%	46	11,861	+10.000%
2026-07-07	1.0500	1.0500	0.8500	0.8500	-20.561%	105	11,885	+3.529%
2026-07-06	1.1900	1.1900	1.0500	1.0700	-10.084%	48	11,892	-17.757%
2026-07-02	1.3400	1.3400	1.1900	1.1900	+10.185%	14	11,890	-26.050%
2026-07-01	1.1000	1.2600	1.0800	1.0800	-1.818%	118	11,890	-18.519%
2026-06-30	1.0000	1.1000	1.0000	1.1000	+8.911%	23	11,975	-20.000%
2026-06-29	0.9900	1.0400	0.9400	1.0100	+2.020%	61	11,984	-12.871%
2026-06-26	1.1500	1.1800	0.9900	0.9900	-1.980%	67	11,973	-11.111%
2026-06-25	1.0500	1.1000	1.0100	1.0100	+12.222%	816	11,958	-12.871%
2026-06-24	0.9000	1.0600	0.8900	0.9000	-14.286%	51	12,067	-2.222%
2026-06-23	1.2800	1.2800	1.0500	1.0500	-22.222%	1,315	12,045	-16.190%
2026-06-22	1.5200	1.5200	1.3500	1.3500	-10.000%	7	12,062	-34.815%
2026-06-18	1.7500	1.7500	1.4500	1.5000	-11.765%	82	12,089	-41.333%
2026-06-17	2.0000	2.0500	1.7000	1.7000	-15.000%	101	12,089	-48.235%
2026-06-16	1.8500	2.0000	1.8500	2.0000	+12.360%	36	12,002	-56.000%
2026-06-15	2.0300	2.1400	1.7800	1.7800	+20.270%	20	11,987	-50.562%
2026-06-12	1.3100	1.5000	1.3100	1.4800	+16.535%	196	11,987	-40.541%
2026-06-11	0.9900	1.2700	0.9900	1.2700	+27.000%	18	12,071	-30.709%
2026-06-10	1.0500	1.1500	0.9900	1.0000	-13.793%	74	12,057	-12.000%
2026-06-09	1.2100	1.2100	0.9400	1.1600	-12.782%	834	12,044	-24.138%
2026-06-08	1.3300	1.4500	1.2500	1.3300	+6.400%	331	11,966	-33.835%
2026-06-05	1.6500	1.6500	1.2300	1.2500	-42.661%	1,542	11,730	-29.600%
2026-06-04	2.2200	2.2200	2.1800	2.1800	-1.802%	14	12,070	-59.633%
2026-06-03	2.3800	2.3800	2.2200	2.2200	-15.589%	253	12,066	-60.360%
2026-06-02	2.7900	2.7900	2.6300	2.6300	-1.128%	27	11,966	-66.540%
2026-06-01	2.4300	2.7000	2.3600	2.6600	-1.481%	183	11,955	-66.917%
2026-05-29	2.3700	2.7600	2.3700	2.7000	+7.570%	291	11,772	-67.407%
2026-05-28	2.2300	2.5400	2.2300	2.5100	+11.556%	130	11,601	-64.940%
2026-05-27	2.3500	2.3500	2.1800	2.2500	-4.255%	137	11,493	-60.889%
2026-05-26	2.1800	2.5000	2.1800	2.3500	+11.374%	84	11,533	-62.553%
2026-05-22	2.1000	2.1500	1.9900	2.1100	-8.261%	289	11,657	-58.294%
2026-05-21	2.2000	2.3300	2.1500	2.3000	0.000%	170	11,514	-61.739%
2026-05-20	2.0000	2.3800	1.9400	2.3000	+22.995%	28	11,514	-61.739%
2026-05-19	1.9400	2.1300	1.8000	1.8700	-14.612%	971	11,073	-52.941%
2026-05-18	2.4800	2.6100	2.1900	2.1900	-17.045%	211	11,073	-59.817%
2026-05-15	2.8900	2.9400	2.4000	2.6400	-28.649%	238	11,073	-66.667%
2026-05-14	4.0500	4.4500	3.7000	3.7000	-16.100%	193	11,006	-76.216%
2026-05-13	4.4500	4.6500	4.0900	4.4100	-2.649%	1,181	7,801	-80.045%
2026-05-12	4.3500	4.7000	3.7500	4.5300	+4.138%	2,344	7,801	-80.574%
2026-05-11	3.6000	4.3500	3.6000	4.3500	+42.623%	436	7,801	-79.770%
2026-05-08	3.2700	3.2700	2.7300	3.0500	+2.694%	249	7,854	-71.148%
2026-05-07	3.2700	3.6000	2.9700	2.9700	+8.000%	103	7,813	-70.370%
2026-05-06	2.6500	2.8100	2.6500	2.7500	+37.500%	402	7,817	-68.000%
2026-05-05	2.0500	2.1000	1.9900	2.0000	-5.660%	21	7,667	-56.000%
2026-05-04	2.3300	2.3300	2.1200	2.1200	-8.225%	8	7,664	-58.491%
2026-05-01	2.6200	2.6200	2.3100	2.3100	-2.532%	1,785	6,920	-61.905%
2026-04-30	2.6000	2.6000	2.3100	2.3700	+6.757%	167	6,920	-62.869%
2026-04-29	2.2300	2.2800	2.2000	2.2200	-11.200%	6	6,915	-60.360%
2026-04-28	2.4500	2.5000	2.4000	2.5000	-10.714%	69	6,911	-64.800%
2026-04-27	2.7000	2.8000	2.7000	2.8000	-3.114%	23	6,846	-68.571%
2026-04-24	2.8000	3.0000	2.8000	2.8900	0.000%	60	6,838	-69.550%
2026-04-23	2.7600	2.9000	2.6500	2.8900	-8.254%	90	6,778	-69.550%
2026-04-22	3.0300	3.1500	3.0300	3.1500	+3.618%	13	6,738	-72.063%
2026-04-21	3.2400	3.2500	2.8200	3.0400	-10.588%	274	6,541	-71.053%
2026-04-20	3.4000	3.4500	3.2900	3.4000	-5.556%	392	6,541	-74.118%
2026-04-17	3.8500	4.0500	3.5900	3.6000	+7.463%	246	6,165	-75.556%
2026-04-16	3.4600	3.5500	3.3500	3.3500	-1.471%	13	6,033	-73.731%
2026-04-15	3.4200	3.5500	3.4000	3.4000	-5.556%	22	6,026	-74.118%
2026-04-14	3.6000	3.7400	3.5900	3.6000	+10.769%	171	6,038	-75.556%
2026-04-13	3.1900	3.2500	3.1500	3.2500	0.000%	14	5,929	-72.923%
2026-04-10	3.4700	3.4700	3.2500	3.2500	-4.412%	13	5,926	-72.923%
2026-04-09	3.6500	3.6500	3.3000	3.4000	-1.449%	67	5,913	-74.118%
2026-04-08	4.3000	4.3000	3.4500	3.4500	-8.488%	60	5,884	-74.493%
2026-04-07	3.7500	3.9100	3.5000	3.7700	-5.750%	8	5,870	-76.658%
2026-04-06	4.2000	4.2000	3.9500	4.0000	-6.977%	52	5,872	-78.000%
2026-04-02	3.7700	4.5000	3.7700	4.3000	-2.273%	50	5,891	-79.535%
2026-04-01	4.2000	4.7500	4.2000	4.4000	+8.911%	75	5,891	-80.000%
2026-03-31	3.5000	4.0400	3.5000	4.0400	+22.424%	477	5,888	-78.218%
2026-03-30	4.0000	4.0000	3.3000	3.3000	-11.051%	66	5,820	-73.333%
2026-03-27	3.1800	3.8500	3.1800	3.7100	+17.778%	70	5,772	-76.280%
2026-03-26	3.5300	3.7000	3.1500	3.1500	-17.105%	629	5,767	-72.063%
2026-03-25	4.4500	4.4500	3.6000	3.8000	+10.787%	84	6,050	-76.842%
2026-03-24	3.0000	3.5000	2.9700	3.4300	+19.930%	49	6,006	-74.344%
2026-03-23	2.5000	3.1500	2.5000	2.8600	+10.000%	321	5,975	-69.231%
2026-03-20	2.7800	2.8600	2.2900	2.6000	-5.455%	116	5,947	-66.154%
2026-03-19	2.7000	2.8700	2.3800	2.7500	-14.063%	855	5,939	-68.000%
2026-03-18	3.6600	3.6600	3.2000	3.2000	-18.987%	312	5,857	-72.500%
2026-03-17	4.5100	4.5100	3.9500	3.9500	-7.710%	51	5,852	-77.722%
2026-03-16	4.8000	4.8000	3.9500	4.2800	-7.957%	118	5,821	-79.439%
2026-03-13	5.6500	5.6500	4.6500	4.6500	-20.648%	359	5,874	-81.075%
2026-03-12	5.9800	6.1000	5.7500	5.8600	-6.836%	103	5,822	-84.983%
2026-03-11	6.4000	6.7000	6.0000	6.2900	-14.654%	76	5,805	-86.010%
2026-03-10	7.1500	7.5000	7.0000	7.3700	+13.385%	168	5,755	-88.060%
2026-03-09	6.1500	6.5000	5.5000	6.5000	-1.515%	1,260	5,646	-86.462%
2026-03-06	6.5000	6.8500	6.1500	6.6000	+0.763%	167	6,901	-86.667%
2026-03-05	7.9500	7.9500	6.3500	6.5500	-22.941%	512	6,788	-86.565%
2026-03-04	8.5000	8.9500	8.0400	8.5000	+4.680%	602	6,653	-89.647%
2026-03-03	8.3500	8.5000	7.3700	8.1200	-21.165%	123	6,781	-89.163%
2026-03-02	10.0000	10.4000	9.4200	10.3000	-2.830%	170	6,833	-91.456%
2026-02-27	10.1000	10.6000	10.0000	10.6000	+4.126%	417	6,946	-91.698%
2026-02-26	8.8500	10.1800	8.8000	10.1800	+11.379%	130	6,925	-91.356%
2026-02-25	9.4000	9.6000	8.8500	9.1400	-0.652%	90	6,931	-90.372%
2026-02-24	8.0600	9.4000	8.0600	9.2000	+5.991%	103	6,931	-90.435%
2026-02-23	8.1000	9.1500	8.1000	8.6800	+14.211%	989	6,900	-89.862%
2026-02-20	6.0500	7.6000	6.0500	7.6000	+22.779%	274	7,213	-88.421%
2026-02-19	5.3600	6.1900	5.3500	6.1900	+23.800%	407	7,209	-85.784%
2026-02-18	4.8500	5.4000	4.8500	5.0000	+11.607%	100	6,905	-82.400%
2026-02-17	4.9500	4.9500	4.0000	4.4800	-12.671%	335	6,921	-80.357%
2026-02-13	4.7200	5.3000	4.6500	5.1300	+6.875%	27	6,833	-82.846%
2026-02-12	5.6000	5.7600	4.7000	4.8000	-14.286%	1,025	6,833	-81.667%
2026-02-11	6.2500	6.2800	5.3500	5.6000	-7.131%	150	6,860	-84.286%
2026-02-10	5.9000	6.0300	5.7000	6.0300	+1.345%	189	6,896	-85.406%
2026-02-09	5.2800	5.9500	5.2800	5.9500	+16.667%	332	6,872	-85.210%
2026-02-06	4.5000	5.1500	4.5000	5.1000	+25.926%	114	7,057	-82.745%
2026-02-05	4.5000	4.8000	4.0500	4.0500	-24.157%	200	7,074	-78.272%
2026-02-04	5.3500	5.6000	4.7500	5.3400	+2.692%	1,646	7,243	-83.521%
2026-02-03	4.9000	5.3000	4.8200	5.2000	+20.370%	120	7,309	-83.077%
2026-02-02	4.6000	5.0000	4.2500	4.3200	-8.085%	377	7,317	-79.630%
2026-01-30	6.3000	6.4500	4.7000	4.7000	-35.172%	386	7,501	-81.277%
2026-01-29	8.5500	8.5500	6.7000	7.2500	-10.494%	238	7,260	-87.862%
2026-01-28	7.8300	8.4000	7.5000	8.1000	+3.185%	622	7,228	-89.136%
2026-01-27	8.1000	8.3000	7.2500	7.8500	-3.086%	1,247	6,729	-88.790%
2026-01-26	8.8600	9.5500	8.0600	8.1000	+5.882%	2,552	5,920	-89.136%
2026-01-23	7.1000	8.0500	7.0200	7.6500	+15.559%	229	4,955	-88.497%
2026-01-22	5.5000	6.6500	5.5000	6.6200	+28.046%	1,389	4,844	-86.707%
2026-01-21	5.5000	5.5000	5.1700	5.1700	-5.138%	156	4,554	-82.979%
2026-01-20	5.8700	5.8700	5.2200	5.4500	+14.496%	517	4,534	-83.853%
2026-01-16	4.1000	4.8500	4.0000	4.7600	+13.333%	1,240	3,647	-81.513%
2026-01-15	3.6500	4.2000	3.4000	4.2000	+7.417%	127	3,647	-79.048%
2026-01-14	4.0600	4.2500	3.8000	3.9100	-2.250%	298	3,613	-77.494%
2026-01-13	4.3700	4.4000	3.6500	4.0000	-0.744%	177	3,487	-78.000%
2026-01-12	4.0000	4.3500	4.0000	4.0300	+18.529%	400	3,438	-78.164%
2026-01-09	3.1900	3.5000	3.1900	3.4000	+12.583%	558	3,487	-74.118%
2026-01-08	2.8900	3.0500	2.8400	3.0200	-4.127%	247	3,104	-70.861%
2026-01-07	3.1500	3.2500	2.7100	3.1500	-7.895%	381	3,230	-72.063%
2026-01-06	2.7000	3.4200	2.6500	3.4200	+26.667%	671	3,143	-74.269%
2026-01-05	2.8900	2.9500	2.7000	2.7000	+18.421%	73	2,619	-67.407%
2026-01-02	2.8000	2.8000	2.1500	2.2800	-10.588%	198	2,619	-61.404%
2025-12-31	2.5500	2.7500	2.5500	2.5500	-5.556%	89	2,503	-65.490%
2025-12-30	2.7300	2.8000	2.6500	2.7000	-2.527%	52	2,503	-67.407%
2025-12-29	2.7900	2.9500	2.0900	2.7700	-3.484%	891	2,503	-68.231%
2025-12-26	2.8600	2.9000	2.7100	2.8700	+7.895%	489	1,953	-69.338%
2025-12-24	2.6800	2.7000	2.6400	2.6600	-6.667%	48	1,687	-66.917%
2025-12-23	2.8300	2.8500	2.6500	2.8500	-5.316%	124	1,687	-69.123%
2025-12-22	3.0000	3.1000	2.9400	3.0100	+14.015%	420	1,596	-70.764%
2025-12-19	2.6400	2.7500	2.6400	2.6400	+5.600%	8	1,240	-66.667%
2025-12-18	2.5700	2.5700	2.5000	2.5000	-5.660%	11	1,232	-64.800%
2025-12-17	2.6000	2.6500	2.5800	2.6500	+6.000%	50	1,222	-66.792%
2025-12-16	2.6100	2.6500	2.5000	2.5000	-4.215%	134	1,173	-64.800%
2025-12-15	2.6000	2.6500	2.4100	2.6100	+4.400%	1,146	1,163	-66.284%
2025-12-12	2.4200	2.5000	2.4000	2.5000	-12.281%	37	68	-64.800%
2025-12-11	2.5600	2.8700	2.5600	2.8500	0.000%	34	31	-69.123%