Dark

AG20270115C4
AG Jan 15 2027 4.00 Call (AG270115C00004000)
option OPRA

EOD

Aug 4, 2026

12.55+5.197%(+0.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.5900	12.5900	12.5500	12.5500	+5.197%	4	1,210	0.000%
2026-06-24	11.9300	11.9300	11.9300	11.9300	-24.254%	4	1,213	+5.197%
2026-05-22	15.7500	15.7500	15.7500	15.7500	-7.625%	1	1,213	-20.317%
2026-05-06	17.0500	17.0500	17.0500	17.0500	-0.757%	30	1,213	-26.393%
2026-04-20	17.1800	17.1800	17.1800	17.1800	-3.483%	4	1,243	-26.950%
2026-03-16	17.8000	17.8000	17.8000	17.8000	-18.461%	1	1,247	-29.494%
2026-03-06	21.4700	21.8300	21.4700	21.8300	-21.220%	5	1,247	-42.510%
2026-02-27	27.7100	27.7100	27.7100	27.7100	+6.577%	1	1,246	-54.709%
2026-02-25	26.0000	26.0000	26.0000	26.0000	+23.810%	2	1,247	-51.731%
2026-02-19	21.0000	21.0000	21.0000	21.0000	+4.218%	1	1,247	-40.238%
2026-02-09	18.7500	20.1500	18.7500	20.1500	+10.109%	10	1,247	-37.717%
2026-02-06	18.0000	18.3000	18.0000	18.3000	+13.665%	10	1,254	-31.421%
2026-02-05	16.1000	16.1000	16.1000	16.1000	-8.523%	20	1,259	-22.050%
2026-02-03	17.6000	17.6000	17.6000	17.6000	-8.571%	1	1,259	-28.693%
2026-01-30	19.2500	19.2500	19.2500	19.2500	-11.697%	1	1,259	-34.805%
2026-01-26	23.6000	23.6000	21.8000	21.8000	+18.478%	3	1,259	-42.431%
2026-01-21	18.4000	18.4000	18.4000	18.4000	+11.515%	1	1,259	-31.793%
2026-01-15	16.5000	16.5000	16.5000	16.5000	+4.101%	3	1,259	-23.939%
2026-01-14	15.8500	15.8500	15.8500	15.8500	-2.761%	15	1,259	-20.820%
2026-01-12	16.3000	16.3000	16.3000	16.3000	+7.947%	1	1,274	-23.006%
2026-01-09	15.1000	15.1000	15.1000	15.1000	+0.667%	4	1,274	-16.887%
2026-01-06	14.7500	15.0000	14.7500	15.0000	+10.865%	6	1,271	-16.333%
2025-12-30	13.5300	13.5300	13.5300	13.5300	-4.043%	1	1,271	-7.243%
2025-12-26	14.1000	14.1000	14.1000	14.1000	0.000%	1	1,271	-10.993%
2025-12-22	14.1000	14.1000	14.1000	14.1000	+11.024%	2	1,272	-10.993%
2025-12-18	12.7000	12.7000	12.7000	12.7000	-5.153%	1	1,272	-1.181%
2025-12-11	13.3900	13.3900	13.3900	13.3900	+16.435%	10	1,272	-6.273%
2025-12-10	11.5000	11.5000	11.5000	11.5000	-0.519%	1	1,272	+9.130%
2025-12-09	11.5600	11.5600	11.5600	11.5600	-7.520%	6	1,272	+8.564%
2025-12-03	12.5000	12.5000	12.5000	12.5000	+7.296%	1	1,278	+0.400%
2025-12-02	11.6200	11.6500	11.6000	11.6500	+40.361%	7	1,278	+7.725%
2025-11-24	8.3000	8.3000	8.3000	8.3000	+22.963%	24	1,278	+51.205%
2025-11-05	7.0000	7.0000	6.7500	6.7500	-25.000%	253	1,280	+85.926%
2025-10-29	9.0000	9.0000	9.0000	9.0000	-3.226%	26	1,277	+39.444%
2025-10-28	9.3000	9.3000	9.3000	9.3000	+5.682%	2	1,277	+34.946%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-1.676%	18	1,279	+42.614%
2025-10-22	8.9000	8.9500	8.9000	8.9500	-17.890%	4	1,279	+40.223%
2025-10-20	10.9000	10.9000	10.9000	10.9000	-9.917%	1	1,282	+15.138%
2025-10-16	12.0000	12.1000	12.0000	12.1000	+10.000%	12	1,282	+3.719%
2025-10-15	10.8000	11.0000	10.8000	11.0000	+12.130%	81	1,282	+14.091%
2025-10-10	9.7500	9.8100	9.4000	9.8100	-8.318%	30	1,282	+27.931%
2025-10-09	11.0900	11.0900	10.7000	10.7000	+1.039%	12	1,297	+17.290%
2025-10-08	10.5900	10.5900	10.5900	10.5900	+17.146%	10	1,318	+18.508%
2025-09-29	9.0400	9.0400	9.0400	9.0400	+14.575%	1	1,328	+38.827%
2025-09-24	7.9100	8.0100	7.8800	7.8900	-6.848%	10	1,328	+59.062%
2025-09-23	8.6000	8.6000	8.4700	8.4700	+21.871%	6	1,325	+48.170%
2025-09-19	6.9500	6.9500	6.9500	6.9500	+11.200%	2	1,319	+80.576%
2025-09-18	6.2600	6.2600	6.2500	6.2500	-7.544%	30	1,319	+100.800%
2025-09-17	6.6000	6.7600	6.6000	6.7600	-6.759%	47	1,315	+85.651%
2025-09-16	7.2500	7.2500	7.2500	7.2500	+3.571%	5	1,313	+73.103%
2025-09-12	7.1500	7.1500	7.0000	7.0000	+14.754%	128	1,308	+79.286%
2025-09-11	6.1000	6.1000	6.1000	6.1000	+5.719%	10	1,303	+105.738%
2025-09-10	5.8000	5.8000	5.7700	5.7700	+2.124%	6	1,303	+117.504%
2025-09-09	5.7500	5.7500	5.6500	5.6500	-3.419%	11	1,301	+122.124%
2025-09-08	5.8500	5.8500	5.8500	5.8500	+3.175%	62	1,311	+114.530%
2025-09-05	5.6500	5.9000	5.6500	5.6700	+0.710%	120	1,251	+121.340%
2025-09-04	5.8000	5.8500	5.6300	5.6300	-2.087%	65	1,211	+122.913%
2025-09-02	5.7500	5.7500	5.7500	5.7500	+5.505%	10	1,211	+118.261%
2025-08-28	5.4500	5.4500	5.4500	5.4500	-2.679%	1	1,211	+130.275%
2025-08-22	5.6500	5.6500	5.6000	5.6000	+9.804%	20	1,211	+124.107%
2025-08-21	5.1000	5.1000	5.1000	5.1000	-4.673%	10	1,211	+146.078%
2025-08-19	5.3500	5.3500	5.3500	5.3500	+3.883%	8	1,211	+134.579%
2025-08-18	5.1500	5.1500	5.1500	5.1500	-7.207%	2	1,211	+143.689%
2025-08-15	5.3500	5.5500	5.3500	5.5500	+2.778%	11	1,211	+126.126%
2025-08-14	5.7600	5.7600	5.4000	5.4000	-1.818%	9	1,210	+132.407%
2025-08-13	5.4000	5.5000	5.4000	5.5000	+1.852%	15	1,212	+128.182%
2025-08-12	5.4000	5.4000	5.4000	5.4000	+1.313%	1	1,197	+132.407%
2025-08-08	5.3300	5.3300	5.3300	5.3300	+2.500%	2	1,197	+135.460%
2025-08-07	5.2000	5.2000	5.2000	5.2000	+5.051%	6	1,197	+141.346%
2025-08-06	4.9500	4.9500	4.9500	4.9500	+1.020%	20	1,194	+153.535%
2025-08-05	4.8700	4.9700	4.8700	4.9000	+8.168%	103	1,194	+156.122%
2025-07-31	4.6000	4.6700	4.5000	4.5300	-3.617%	65	1,131	+177.042%
2025-07-30	4.9100	4.9100	4.7000	4.7000	-4.082%	15	1,166	+167.021%
2025-07-29	4.9000	4.9000	4.9000	4.9000	+2.083%	3	1,161	+156.122%
2025-07-28	4.8000	4.8000	4.8000	4.8000	-5.325%	2	1,161	+161.458%
2025-07-25	5.0700	5.0700	5.0700	5.0700	-0.588%	2	1,161	+147.535%
2025-07-24	5.1000	5.1000	5.1000	5.1000	+2.000%	5	1,159	+146.078%
2025-07-23	5.4500	5.5500	5.0000	5.0000	-7.579%	20	1,164	+151.000%
2025-07-22	5.3000	5.4100	5.3000	5.4100	+8.853%	32	1,155	+131.978%
2025-07-18	5.1000	5.1000	4.9700	4.9700	-2.549%	43	1,142	+152.515%
2025-07-17	5.1000	5.1000	5.1000	5.1000	-2.857%	10	1,101	+146.078%
2025-07-16	5.3400	5.3600	5.2500	5.2500	-11.765%	151	1,101	+139.048%
2025-07-14	5.9500	5.9500	5.9500	5.9500	+2.586%	3	950	+110.924%
2025-07-11	5.5000	5.8000	5.5000	5.8000	+14.625%	33	950	+116.379%
2025-07-03	5.0600	5.0600	5.0600	5.0600	+7.660%	10	915	+148.024%
2025-06-24	4.5500	4.7000	4.5500	4.7000	-7.843%	25	915	+167.021%
2025-06-18	5.1000	5.1000	5.1000	5.1000	+0.196%	2	915	+146.078%
2025-06-17	5.1000	5.1100	5.0800	5.0900	+4.090%	210	915	+146.562%
2025-06-16	4.8300	4.8900	4.8300	4.8900	-3.929%	11	905	+156.646%
2025-06-12	5.0900	5.0900	5.0900	5.0900	+3.455%	7	895	+146.562%
2025-06-11	4.9200	4.9200	4.9200	4.9200	-3.529%	25	888	+155.081%
2025-06-09	5.1000	5.1500	5.1000	5.1000	+6.250%	170	913	+146.078%
2025-06-06	4.8000	4.8000	4.8000	4.8000	+23.077%	6	800	+161.458%
2025-06-04	3.9000	3.9000	3.9000	3.9000	+7.438%	1	799	+221.795%
2025-06-02	3.7300	3.7300	3.6300	3.6300	+22.635%	8	799	+245.730%
2025-05-30	2.9600	2.9600	2.9600	2.9600	-7.500%	40	800	+323.986%
2025-05-29	3.2000	3.2000	3.2000	3.2000	+14.695%	10	815	+292.188%
2025-05-23	2.7900	2.7900	2.7900	2.7900	0.000%	2	816	+349.821%
2025-05-21	2.7900	2.7900	2.7900	2.7900	+3.333%	2	816	+349.821%
2025-05-20	2.7000	2.7000	2.7000	2.7000	+5.058%	10	814	+364.815%
2025-05-19	2.5700	2.5700	2.5700	2.5700	-1.154%	2	814	+388.327%
2025-05-15	2.6000	2.6000	2.6000	2.6000	+1.961%	2	814	+382.692%
2025-05-14	2.5500	2.5500	2.5500	2.5500	-5.556%	2	814	+392.157%
2025-05-12	2.7500	2.7500	2.7000	2.7000	0.000%	42	814	+364.815%
2025-05-09	2.5500	2.7000	2.5400	2.7000	+7.143%	60	814	+364.815%
2025-05-08	2.6500	2.6500	2.5200	2.5200	-5.263%	5	792	+398.016%
2025-05-02	2.6600	2.6600	2.6600	2.6600	-5.000%	14	792	+371.805%
2025-05-01	2.8200	2.8200	2.8000	2.8000	-8.197%	2	792	+348.214%
2025-04-24	3.0500	3.0500	3.0500	3.0500	-3.175%	20	790	+311.475%
2025-04-23	3.1000	3.1500	3.1000	3.1500	-3.077%	52	790	+298.413%
2025-04-22	3.2500	3.2500	3.2500	3.2500	0.000%	1	790	+286.154%
2025-04-21	3.2500	3.2500	3.2500	3.2500	-5.797%	1	790	+286.154%
2025-04-17	3.4400	3.4500	3.3800	3.4500	0.000%	70	800	+263.768%
2025-04-15	3.4900	3.4900	3.4500	3.4500	-4.696%	36	800	+263.768%
2025-04-14	3.4100	3.6200	3.4100	3.6200	+12.773%	45	796	+246.685%
2025-04-11	3.2100	3.2100	3.2100	3.2100	+22.989%	20	769	+290.966%
2025-04-08	2.6100	2.6100	2.6100	2.6100	-1.136%	5	769	+380.843%
2025-04-07	2.4500	2.6400	2.4500	2.6400	-5.714%	25	771	+375.379%
2025-04-04	3.0500	3.0500	2.8000	2.8000	-12.773%	4	746	+348.214%
2025-04-03	3.2100	3.2100	3.2100	3.2100	-4.179%	1	744	+290.966%
2025-04-01	3.4900	3.4900	3.3500	3.3500	+0.601%	32	744	+274.627%
2025-03-31	3.3300	3.3300	3.3300	3.3300	-6.197%	20	744	+276.877%
2025-03-28	3.5300	3.5700	3.4900	3.5500	-4.054%	580	724	+253.521%
2025-03-27	3.7500	3.8000	3.7000	3.7000	-1.070%	420	814	+239.189%
2025-03-25	4.1000	4.1000	3.6000	3.7400	-1.579%	10	754	+235.561%
2025-03-24	3.8000	3.8000	3.8000	3.8000	-1.809%	7	754	+230.263%
2025-03-20	3.9500	3.9500	3.8700	3.8700	-3.250%	10	761	+224.289%
2025-03-19	3.9600	4.0000	3.9600	4.0000	-3.614%	4	751	+213.750%
2025-03-18	4.1500	4.1500	4.1500	4.1500	+5.063%	10	751	+202.410%
2025-03-17	3.8500	3.9500	3.8500	3.9500	+10.335%	80	741	+217.722%
2025-03-14	3.6100	3.6100	3.5800	3.5800	+13.291%	70	722	+250.559%
2025-03-12	3.1500	3.1600	3.0600	3.1600	+5.333%	102	707	+297.152%
2025-03-11	2.8900	3.1000	2.8900	3.0000	+22.449%	33	625	+318.333%
2025-03-10	2.7100	2.7100	2.4500	2.4500	+11.364%	12	638	+412.245%
2025-03-07	2.9500	2.9500	2.2000	2.2000	-22.807%	62	648	+470.455%
2025-03-06	2.8500	2.8500	2.8500	2.8500	0.000%	20	633	+340.351%
2025-03-05	2.6800	2.8500	2.6800	2.8500	+14.458%	55	633	+340.351%
2025-03-04	2.2500	2.5100	2.2500	2.4900	0.000%	152	600	+404.016%
2025-03-03	2.5900	2.5900	2.4900	2.4900	+2.893%	5	500	+404.016%
2025-02-28	2.4000	2.4200	2.4000	2.4200	-5.098%	22	500	+418.595%
2025-02-27	2.5500	2.5500	2.5500	2.5500	+7.143%	1	489	+392.157%
2025-02-18	2.3800	2.3800	2.3800	2.3800	-9.506%	1	488	+427.311%
2025-02-14	2.6300	2.6300	2.6300	2.6300	-6.071%	620	178	+377.186%
2025-02-12	2.8000	2.8000	2.8000	2.8000	+1.818%	2	178	+348.214%
2025-02-07	2.7500	2.7500	2.7500	2.7500	-11.290%	4	176	+356.364%
2025-02-04	3.1000	3.1000	3.1000	3.1000	+34.199%	1	174	+304.839%
2025-01-28	2.3600	2.3600	2.3100	2.3100	-4.938%	4	173	+443.290%
2025-01-27	2.5000	2.5000	2.4000	2.4300	-14.437%	10	171	+416.461%
2025-01-21	2.8800	2.8800	2.8400	2.8400	+5.185%	130	161	+341.901%
2025-01-17	2.7000	2.7000	2.7000	2.7000	-5.263%	14	31	+364.815%
2025-01-02	2.8500	2.8500	2.8500	2.8500	+7.547%	2	31	+340.351%
2024-12-31	2.4200	2.6500	2.4200	2.6500	+2.713%	4	33	+373.585%
2024-12-18	2.5800	2.5800	2.5800	2.5800	-16.234%	1	33	+386.434%
2024-12-13	3.0800	3.0800	3.0800	3.0800	-2.222%	10	34	+307.468%
2024-12-02	3.1500	3.1500	3.1500	3.1500	-1.563%	2	29	+298.413%
2024-11-26	3.2000	3.2000	3.2000	3.2000	-14.439%	1	27	+292.188%
2024-11-18	3.7500	3.7500	3.7300	3.7400	+16.875%	10	26	+235.561%
2024-11-12	3.3200	3.3200	3.2000	3.2000	-7.246%	10	16	+292.188%
2024-11-08	3.6000	3.6000	3.4500	3.4500	-16.867%	4	6	+263.768%
2024-11-04	4.1500	4.1500	4.1500	4.1500	-8.791%	1	4	+202.410%
2024-10-28	4.5500	4.5500	4.5500	4.5500	+1.111%	1	3	+175.824%
2024-10-21	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+178.889%