Dark

AG20270115C32
AG Jan 15 2027 32.00 Call (AG270115C00032000)
option OPRA

EOD

Sep 29, 2026

0.3100+29.167%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3100	0.3100	0.3100	0.3100	+29.167%	1	3,354	0.000%
2026-09-28	0.2400	0.2400	0.2400	0.2400	-46.667%	10	3,354	+29.167%
2026-09-25	0.4400	0.4500	0.4300	0.4500	-31.818%	3	3,364	-31.111%
2026-09-22	0.5900	0.6600	0.5900	0.6600	+10.000%	10	3,364	-53.030%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-10.448%	1	3,354	-48.333%
2026-09-17	0.6700	0.6700	0.6700	0.6700	+157.692%	1	3,355	-53.731%
2026-09-16	0.2600	0.2600	0.2600	0.2600	-53.571%	10	3,354	+19.231%
2026-09-14	0.6400	0.6400	0.5600	0.5600	-16.418%	2	3,354	-44.643%
2026-09-11	0.8000	0.8000	0.6700	0.6700	-21.176%	244	3,354	-53.731%
2026-09-10	0.9100	0.9400	0.8500	0.8500	-21.296%	61	3,115	-63.529%
2026-09-09	1.1300	1.1300	1.0800	1.0800	+0.935%	2	3,164	-71.296%
2026-09-04	1.0700	1.0700	1.0700	1.0700	-8.547%	1	3,163	-71.028%
2026-09-03	1.2500	1.2500	1.1300	1.1700	+7.339%	23	3,163	-73.504%
2026-09-02	1.0400	1.0900	1.0300	1.0900	+14.737%	26	3,165	-71.560%
2026-09-01	0.9500	0.9500	0.9500	0.9500	-8.654%	4	3,141	-67.368%
2026-08-31	1.0200	1.0500	1.0200	1.0400	-29.730%	41	3,144	-70.192%
2026-08-28	1.4800	1.4800	1.4800	1.4800	+8.824%	4	3,174	-79.054%
2026-08-27	1.3000	1.3600	1.3000	1.3600	+4.615%	5	3,174	-77.206%
2026-08-26	1.3000	1.3000	1.3000	1.3000	-0.763%	1	3,171	-76.154%
2026-08-25	1.2500	1.3300	1.2500	1.3100	+5.645%	168	3,171	-76.336%
2026-08-24	1.3500	1.3500	1.2400	1.2400	-8.148%	42	3,016	-75.000%
2026-08-21	1.4200	1.4200	1.3500	1.3500	-8.163%	24	3,003	-77.037%
2026-08-20	1.4700	1.4700	1.4700	1.4700	+16.667%	1	2,992	-78.912%
2026-08-19	1.0300	1.2600	1.0000	1.2600	+51.807%	7	2,992	-75.397%
2026-08-18	0.8900	0.8900	0.8300	0.8300	-17.822%	6	2,985	-62.651%
2026-08-17	0.9100	1.0100	0.9100	1.0100	+4.124%	42	2,987	-69.307%
2026-08-14	1.0200	1.0200	0.9600	0.9700	+15.476%	5	2,946	-68.041%
2026-08-13	0.8400	0.8400	0.8400	0.8400	-6.667%	25	2,943	-63.095%
2026-08-12	1.0200	1.0200	0.9000	0.9000	+20.000%	21	2,918	-65.556%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-20.213%	5	2,901	-58.667%
2026-08-10	0.9400	0.9400	0.9100	0.9400	+17.500%	5	2,896	-67.021%
2026-08-07	0.7800	0.8000	0.7800	0.8000	+5.263%	2	2,900	-61.250%
2026-08-06	0.7600	0.7600	0.7600	0.7600	-2.564%	2	2,900	-59.211%
2026-08-05	0.8000	0.8000	0.7800	0.7800	+50.000%	13	2,900	-60.256%
2026-08-04	0.5200	0.5200	0.5200	0.5200	+26.829%	11	2,895	-40.385%
2026-08-03	0.3900	0.4100	0.3900	0.4100	0.000%	3	2,894	-24.390%
2026-07-31	0.4300	0.4300	0.4100	0.4100	-19.608%	6	2,896	-24.390%
2026-07-30	0.4300	0.5100	0.4300	0.5100	-23.881%	26	2,893	-39.216%
2026-07-29	0.6000	0.6700	0.6000	0.6700	+8.065%	2	2,901	-53.731%
2026-07-27	0.5900	0.6200	0.5900	0.6200	-7.463%	28	2,900	-50.000%
2026-07-24	0.6600	0.7100	0.6600	0.6700	+8.065%	5	2,910	-53.731%
2026-07-23	0.6600	0.6600	0.6200	0.6200	-31.111%	2	2,905	-50.000%
2026-07-22	0.8400	0.9000	0.7100	0.9000	+16.883%	6	2,905	-65.556%
2026-07-21	0.6800	0.7800	0.6800	0.7700	+22.222%	17	2,899	-59.740%
2026-07-20	0.6300	0.6300	0.6300	0.6300	-5.970%	3	2,896	-50.794%
2026-07-17	0.6700	0.6700	0.6700	0.6700	+3.077%	24	2,893	-53.731%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-12.162%	2	2,869	-52.308%
2026-07-15	0.7400	0.7400	0.7400	0.7400	-11.905%	1	2,869	-58.108%
2026-07-14	0.9100	0.9100	0.8400	0.8400	+3.704%	26	2,870	-63.095%
2026-07-13	0.8100	0.8100	0.8100	0.8100	-13.830%	3	2,858	-61.728%
2026-07-10	0.9400	0.9400	0.9400	0.9400	+4.444%	1	2,858	-67.021%
2026-07-09	0.7900	0.9000	0.7900	0.9000	+47.541%	3	2,858	-65.556%
2026-07-08	0.6900	0.6900	0.6100	0.6100	-16.438%	111	2,858	-49.180%
2026-07-07	0.9000	0.9000	0.7300	0.7300	-27.723%	19	2,857	-57.534%
2026-07-06	1.0100	1.0100	1.0000	1.0100	-0.980%	103	2,855	-69.307%
2026-07-02	1.0700	1.0800	1.0000	1.0200	+10.870%	4	2,802	-69.608%
2026-07-01	1.0500	1.0500	0.8600	0.9200	-2.128%	12	2,802	-66.304%
2026-06-30	0.9300	0.9400	0.9200	0.9400	+25.333%	8	2,796	-67.021%
2026-06-24	0.7800	0.7800	0.7500	0.7500	-20.213%	4	2,799	-58.667%
2026-06-23	0.8400	0.9400	0.8400	0.9400	-16.071%	9	2,800	-67.021%
2026-06-22	1.2400	1.2400	1.1200	1.1200	-11.811%	35	2,796	-72.321%
2026-06-18	1.2700	1.2700	1.2700	1.2700	-16.993%	1	2,827	-75.591%
2026-06-17	1.8500	1.8500	1.5300	1.5300	+21.429%	20	2,827	-79.739%
2026-06-12	1.1600	1.2600	1.1600	1.2600	+15.596%	17	2,829	-75.397%
2026-06-11	0.8800	1.0900	0.8800	1.0900	+26.744%	17	2,845	-71.560%
2026-06-10	0.8700	0.8700	0.8600	0.8600	-20.370%	7	2,851	-63.953%
2026-06-09	1.1200	1.1200	0.8200	1.0800	-6.087%	16	2,846	-71.296%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+5.505%	6	2,842	-73.043%
2026-06-05	1.5500	1.5500	1.0900	1.0900	-38.418%	9	2,848	-71.560%
2026-06-04	1.7700	1.7700	1.7700	1.7700	-8.763%	1	2,847	-82.486%
2026-06-03	1.9400	1.9400	1.9400	1.9400	-15.652%	2	2,848	-84.021%
2026-06-02	2.3100	2.3100	2.3000	2.3000	+15.000%	2	2,848	-86.522%
2026-06-01	2.0400	2.0400	2.0000	2.0000	-13.043%	12	2,848	-84.500%
2026-05-29	2.3000	2.3000	2.3000	2.3000	+19.792%	2	2,847	-86.522%
2026-05-28	1.9200	1.9200	1.9200	1.9200	+7.865%	1	2,847	-83.854%
2026-05-22	1.7800	1.7800	1.7800	1.7800	-1.111%	1	2,847	-82.584%
2026-05-20	1.8000	1.8700	1.8000	1.8000	+5.882%	6	2,847	-82.778%
2026-05-19	1.6700	1.7000	1.6700	1.7000	-10.995%	8	2,725	-81.765%
2026-05-18	2.0800	2.0800	1.9100	1.9100	-14.350%	128	2,725	-83.770%
2026-05-15	2.4400	2.4400	2.2300	2.2300	-35.362%	3	2,725	-86.099%
2026-05-14	3.7000	3.7000	3.4500	3.4500	-15.233%	30	2,725	-91.014%
2026-05-13	3.9500	4.0700	3.9500	4.0700	+16.286%	52	2,678	-92.383%
2026-05-12	4.1000	4.1000	3.5000	3.5000	-5.405%	3	2,678	-91.143%
2026-05-11	3.1300	3.7000	3.1300	3.7000	+29.825%	45	2,678	-91.622%
2026-05-08	2.8500	2.8500	2.8500	2.8500	+5.166%	20	2,697	-89.123%
2026-05-07	2.9500	2.9500	2.7100	2.7100	+55.747%	9	2,697	-88.561%
2026-05-05	1.8300	1.8300	1.7400	1.7400	-11.224%	510	2,694	-82.184%
2026-05-04	1.9700	1.9700	1.9600	1.9600	-7.109%	5	2,239	-84.184%
2026-05-01	2.1200	2.1900	2.1100	2.1100	+5.500%	8	2,237	-85.308%
2026-04-30	1.9400	2.0800	1.9400	2.0000	+1.010%	1,261	2,237	-84.500%
2026-04-29	1.9700	1.9800	1.9700	1.9800	-16.807%	636	1,036	-84.343%
2026-04-27	2.3800	2.3800	2.3800	2.3800	-11.194%	16	408	-86.975%
2026-04-24	2.6000	2.6800	2.6000	2.6800	+8.502%	3	408	-88.433%
2026-04-23	2.2500	2.4700	2.2500	2.4700	-13.333%	152	407	-87.449%
2026-04-22	2.8000	2.8500	2.8000	2.8500	-7.166%	51	427	-89.123%
2026-04-20	3.0700	3.0700	3.0700	3.0700	-8.358%	2	477	-89.902%
2026-04-14	2.9600	3.3500	2.9600	3.3500	0.000%	3	477	-90.746%
2026-04-10	3.3500	3.3500	3.3500	3.3500	-1.471%	1	480	-90.746%
2026-04-08	3.6200	3.6200	3.4000	3.4000	+6.250%	27	480	-90.882%
2026-04-02	3.2000	3.2000	3.2000	3.2000	-12.329%	5	477	-90.313%
2026-04-01	3.7300	3.7300	3.6500	3.6500	-5.195%	7	477	-91.507%
2026-03-31	3.5300	3.8500	3.4200	3.8500	+34.146%	10	479	-91.948%
2026-03-30	3.1800	3.2500	2.8700	2.8700	-10.592%	26	473	-89.199%
2026-03-27	3.1700	3.4000	3.1700	3.2100	+11.458%	7	473	-90.343%
2026-03-26	3.3000	3.3000	2.8800	2.8800	-15.044%	21	470	-89.236%
2026-03-25	3.3900	3.3900	3.3900	3.3900	+9.355%	3	470	-90.855%
2026-03-24	2.7100	3.1000	2.7100	3.1000	+28.631%	7	467	-90.000%
2026-03-23	2.6300	2.6300	2.4000	2.4100	-0.823%	15	465	-87.137%
2026-03-20	2.3200	2.4300	2.3000	2.4300	+1.250%	65	466	-87.243%
2026-03-19	2.7500	2.7500	2.3000	2.4000	-40.000%	103	500	-87.083%
2026-03-17	4.0600	4.0600	4.0000	4.0000	-6.977%	4	447	-92.250%
2026-03-16	4.3000	4.4200	4.3000	4.3000	-6.926%	58	447	-92.791%
2026-03-13	4.6200	4.6200	4.6200	4.6200	-16.000%	2	397	-93.290%
2026-03-12	5.6000	5.6000	5.4200	5.5000	-4.181%	4	396	-94.364%
2026-03-11	5.6800	5.9700	5.6700	5.7400	-10.731%	112	397	-94.599%
2026-03-10	6.7700	6.7700	6.4300	6.4300	+13.404%	70	379	-95.179%
2026-03-09	5.1100	5.6700	5.1100	5.6700	-8.548%	6	325	-94.533%
2026-03-05	6.6500	6.7000	6.2000	6.2000	-18.954%	6	324	-95.000%
2026-03-04	7.8500	8.2000	7.6500	7.6500	-0.649%	15	325	-95.948%
2026-03-03	8.0000	8.0000	6.5000	7.7000	-21.429%	46	316	-95.974%
2026-03-02	9.9000	9.9000	8.8000	9.8000	+1.554%	20	340	-96.837%
2026-02-27	9.4500	9.7500	9.4500	9.6500	+3.098%	153	329	-96.788%
2026-02-26	9.0300	9.6000	9.0300	9.3600	+10.118%	13	331	-96.688%
2026-02-25	8.8000	8.8000	8.5000	8.5000	-2.299%	14	322	-96.353%
2026-02-24	7.6200	8.7000	7.6200	8.7000	+7.143%	120	322	-96.437%
2026-02-23	7.6500	8.1500	7.5000	8.1200	+21.557%	136	405	-96.182%
2026-02-20	6.3000	6.6800	6.3000	6.6800	+60.964%	33	326	-95.359%
2026-02-17	4.1000	4.2100	4.1000	4.1500	-7.982%	4	294	-92.530%
2026-02-12	4.5100	4.5100	4.5100	4.5100	-2.169%	1	291	-93.126%
2026-02-06	4.6100	4.6100	4.6100	4.6100	+16.709%	4	291	-93.275%
2026-02-05	3.7000	4.6000	3.7000	3.9500	-14.502%	78	291	-92.152%
2026-02-03	4.4900	4.6600	4.4900	4.6200	+7.193%	9	356	-93.290%
2026-02-02	4.3100	4.3100	4.3100	4.3100	-10.208%	7	349	-92.807%
2026-01-30	6.3500	6.3500	4.4300	4.8000	-29.412%	22	356	-93.542%
2026-01-29	7.5000	7.5000	6.4000	6.8000	-11.688%	12	337	-95.441%
2026-01-28	7.6000	7.7000	7.6000	7.7000	+4.054%	11	327	-95.974%
2026-01-27	7.6500	7.6500	7.2400	7.4000	-5.128%	30	316	-95.811%
2026-01-26	8.4000	8.9500	7.8000	7.8000	+9.091%	56	286	-96.026%
2026-01-23	6.6000	7.1600	6.5500	7.1500	+16.450%	54	254	-95.664%
2026-01-22	5.4000	6.7000	5.4000	6.1400	+15.849%	217	230	-94.951%
2026-01-21	5.3000	5.3000	5.3000	5.3000	+6.426%	5	142	-94.151%
2026-01-20	5.0000	5.0200	4.9700	4.9800	+13.182%	274	137	-93.775%
2026-01-16	3.7500	4.4000	3.7500	4.4000	+19.891%	206	31	-92.955%
2026-01-14	3.7000	3.7000	3.6700	3.6700	-9.383%	80	31	-91.553%
2026-01-13	4.0500	4.0500	4.0500	4.0500	+3.846%	5	105	-92.346%
2026-01-12	4.0000	4.0100	3.9000	3.9000	+16.418%	81	100	-92.051%
2026-01-09	2.9000	3.3500	2.9000	3.3500	+24.535%	5	19	-90.746%
2026-01-07	2.7500	2.7500	2.6900	2.6900	+7.600%	3	16	-88.476%
2026-01-05	2.5000	2.5000	2.5000	2.5000	0.000%	10	7	-87.600%
2025-12-30	2.6100	2.6100	2.5000	2.5000	0.000%	2	7	-87.600%
2025-12-29	2.5000	2.5000	2.5000	2.5000	0.000%	5	5	-87.600%