Dark

AG20270115C40
AG Jan 15 2027 40.00 Call (AG270115C00040000)
option OPRA

EOD

Oct 1, 2026

0.18000.000%(0.0000)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1700	0.1900	0.1700	0.1800	0.000%	2,000	27,009	0.000%
2026-09-30	0.1900	0.1900	0.1700	0.1800	-5.263%	36	25,009	0.000%
2026-09-29	0.1700	0.1900	0.1700	0.1900	-13.636%	46	25,023	-5.263%
2026-09-28	0.2300	0.2300	0.1700	0.2200	-18.519%	71	25,026	-18.182%
2026-09-25	0.2600	0.2700	0.2000	0.2700	+17.391%	54	25,037	-33.333%
2026-09-24	0.2300	0.2300	0.2200	0.2300	-14.815%	9	25,032	-21.739%
2026-09-23	0.3000	0.3000	0.2700	0.2700	-22.857%	63	25,030	-33.333%
2026-09-22	0.3500	0.3500	0.3500	0.3500	+9.375%	7	24,990	-48.571%
2026-09-21	0.3100	0.3200	0.3100	0.3200	-13.514%	2	24,990	-43.750%
2026-09-18	0.3600	0.3900	0.3200	0.3700	+2.778%	401	24,990	-51.351%
2026-09-17	0.3200	0.4000	0.3200	0.3600	+33.333%	1,048	24,610	-50.000%
2026-09-16	0.3000	0.3200	0.2700	0.2700	-12.903%	524	23,588	-33.333%
2026-09-14	0.3000	0.3200	0.3000	0.3100	-6.061%	7	23,068	-41.935%
2026-09-11	0.5000	0.5000	0.3300	0.3300	-36.538%	50	23,063	-45.455%
2026-09-10	0.5000	0.5200	0.5000	0.5200	-16.129%	15	23,064	-65.385%
2026-09-09	0.6500	0.6500	0.6200	0.6200	+6.897%	2	23,061	-70.968%
2026-09-08	0.5900	0.5900	0.5800	0.5800	-4.918%	8	23,060	-68.966%
2026-09-04	0.7000	0.7000	0.6000	0.6100	-18.667%	18	23,041	-70.492%
2026-09-03	0.7500	0.7500	0.7500	0.7500	+20.968%	7	23,041	-76.000%
2026-09-02	0.6100	0.6200	0.5800	0.6200	+10.714%	50	23,034	-70.968%
2026-09-01	0.5300	0.5600	0.5200	0.5600	-6.667%	102	23,034	-67.857%
2026-08-31	0.6200	0.6600	0.6000	0.6000	-6.250%	210	22,933	-70.000%
2026-08-28	0.8200	0.8200	0.6300	0.6400	-21.951%	48	22,725	-71.875%
2026-08-27	0.7100	0.8200	0.7100	0.8200	+12.329%	29	22,727	-78.049%
2026-08-26	0.7000	0.7700	0.7000	0.7300	-5.195%	36	22,725	-75.342%
2026-08-25	0.7000	0.7900	0.7000	0.7700	+8.451%	36	22,729	-76.623%
2026-08-24	0.5700	0.7200	0.5700	0.7100	-11.250%	389	22,700	-74.648%
2026-08-21	0.8900	0.9000	0.7500	0.8000	-2.439%	81	23,079	-77.500%
2026-08-20	0.8000	0.9100	0.7700	0.8200	+24.242%	1,547	23,099	-78.049%
2026-08-19	0.5600	0.6700	0.5400	0.6600	+50.000%	40	21,585	-72.727%
2026-08-18	0.4400	0.4400	0.4400	0.4400	-20.000%	1	21,554	-59.091%
2026-08-17	0.5600	0.5600	0.5500	0.5500	0.000%	17	21,553	-67.273%
2026-08-14	0.5300	0.5500	0.5300	0.5500	+5.769%	2	21,556	-67.273%
2026-08-13	0.4700	0.5200	0.4500	0.5200	-5.455%	1,838	21,556	-65.385%
2026-08-12	0.5700	0.5900	0.5100	0.5500	+3.774%	228	19,152	-67.273%
2026-08-11	0.5600	0.5600	0.5100	0.5300	-3.636%	104	18,969	-66.038%
2026-08-10	0.5000	0.5500	0.5000	0.5500	+7.843%	35	18,873	-67.273%
2026-08-07	0.5500	0.5500	0.4700	0.5100	+2.000%	117	18,883	-64.706%
2026-08-06	0.4400	0.5000	0.4200	0.5000	+11.111%	49	18,819	-64.000%
2026-08-05	0.4000	0.4700	0.4000	0.4500	+40.625%	111	18,810	-60.000%
2026-08-04	0.3100	0.3800	0.3100	0.3200	+23.077%	955	18,804	-43.750%
2026-08-03	0.2700	0.3000	0.2600	0.2600	-3.704%	35	17,856	-30.769%
2026-07-31	0.2800	0.2800	0.2700	0.2700	-12.903%	9	17,827	-33.333%
2026-07-30	0.3300	0.3500	0.3100	0.3100	-3.125%	70	17,827	-41.935%
2026-07-29	0.3900	0.3900	0.2800	0.3200	-8.571%	1,128	17,766	-43.750%
2026-07-28	0.3900	0.4000	0.3500	0.3500	-12.500%	1,025	16,729	-48.571%
2026-07-27	0.4000	0.4100	0.3700	0.4000	0.000%	987	15,728	-55.000%
2026-07-24	0.4600	0.4600	0.4000	0.4000	-11.111%	765	14,803	-55.000%
2026-07-23	0.4000	0.4500	0.4000	0.4500	-10.000%	890	15,536	-60.000%
2026-07-22	0.4500	0.5400	0.4500	0.5000	+6.383%	181	14,731	-64.000%
2026-07-21	0.4700	0.4700	0.4700	0.4700	+17.500%	200	14,631	-61.702%
2026-07-20	0.4100	0.4300	0.3500	0.4000	-4.762%	1,619	14,431	-55.000%
2026-07-17	0.4000	0.4400	0.4000	0.4200	+5.000%	1,417	12,847	-57.143%
2026-07-16	0.4500	0.4600	0.4000	0.4000	-18.367%	101	11,489	-55.000%
2026-07-15	0.4700	0.4900	0.4600	0.4900	-3.922%	222	11,403	-63.265%
2026-07-13	0.5200	0.5200	0.4800	0.5100	-10.526%	25	11,389	-64.706%
2026-07-10	0.5500	0.5800	0.5400	0.5700	0.000%	187	11,375	-68.421%
2026-07-09	0.5100	0.5900	0.5100	0.5700	+23.913%	49	11,191	-68.421%
2026-07-08	0.4700	0.5000	0.3300	0.4600	-17.857%	251	11,190	-60.870%
2026-07-07	0.5500	0.5600	0.4800	0.5600	-5.085%	1,850	11,209	-67.857%
2026-07-06	0.6100	0.6100	0.5900	0.5900	-3.279%	1,022	11,447	-69.492%
2026-07-02	0.6800	0.6800	0.6100	0.6100	+5.172%	20	10,447	-70.492%
2026-07-01	0.5900	0.6500	0.5800	0.5800	-3.333%	974	10,447	-68.966%
2026-06-30	0.6000	0.6100	0.5500	0.6000	+20.000%	963	9,493	-70.000%
2026-06-29	0.4800	0.5400	0.4800	0.5000	-13.793%	41	8,573	-64.000%
2026-06-26	0.6200	0.6300	0.5800	0.5800	+9.434%	209	8,582	-68.966%
2026-06-25	0.5400	0.5700	0.5300	0.5300	+10.417%	39	8,377	-66.038%
2026-06-24	0.5400	0.5800	0.4800	0.4800	-18.644%	114	8,361	-62.500%
2026-06-23	0.6000	0.6100	0.5600	0.5900	-14.493%	219	8,367	-69.492%
2026-06-22	0.8000	0.8000	0.6800	0.6900	-16.867%	370	8,544	-73.913%
2026-06-18	1.0000	1.0000	0.7700	0.8300	-12.632%	189	8,998	-78.313%
2026-06-17	1.1000	1.1400	0.9500	0.9500	-12.037%	31	8,998	-81.053%
2026-06-16	1.0600	1.0800	0.9900	1.0800	+11.340%	14	8,993	-83.333%
2026-06-15	1.1400	1.1400	0.9500	0.9700	+21.250%	51	8,990	-81.443%
2026-06-12	0.7100	0.8300	0.7100	0.8000	+17.647%	1,439	8,990	-77.500%
2026-06-11	0.5100	0.6800	0.5100	0.6800	+36.000%	1,090	7,683	-73.529%
2026-06-10	0.6200	0.6300	0.5000	0.5000	-13.793%	102	6,741	-64.000%
2026-06-09	0.6400	0.6400	0.4800	0.5800	-3.333%	2,405	6,686	-68.966%
2026-06-08	0.7000	0.7100	0.6000	0.6000	-7.692%	104	5,137	-70.000%
2026-06-05	0.9100	0.9100	0.6300	0.6500	-40.909%	522	5,090	-72.308%
2026-06-04	1.2800	1.2800	1.0900	1.1000	-4.348%	104	5,019	-83.636%
2026-06-03	1.2200	1.2500	1.1500	1.1500	-16.667%	124	4,947	-84.348%
2026-06-02	1.3000	1.4100	1.3000	1.3800	-1.429%	11	4,932	-86.957%
2026-06-01	1.2400	1.4000	1.0800	1.4000	+0.719%	24	4,923	-87.143%
2026-05-29	1.3100	1.4200	1.2100	1.3900	-0.714%	67	4,901	-87.050%
2026-05-28	1.0500	1.4000	1.0500	1.4000	+22.807%	225	4,853	-87.143%
2026-05-27	1.2000	1.2000	1.1400	1.1400	-5.000%	100	4,743	-84.211%
2026-05-26	1.2100	1.2400	1.1700	1.2000	+5.263%	16	4,669	-85.000%
2026-05-22	1.0500	1.1400	0.9800	1.1400	-5.000%	38	4,654	-84.211%
2026-05-21	1.6200	1.6200	1.1000	1.2000	-1.639%	210	4,515	-85.000%
2026-05-20	1.0900	1.2200	1.0900	1.2200	+23.232%	89	4,515	-85.246%
2026-05-19	0.9700	1.0400	0.8900	0.9900	-13.913%	679	3,921	-81.818%
2026-05-18	1.4800	1.4800	1.1200	1.1500	-14.815%	301	3,921	-84.348%
2026-05-15	1.6400	1.6400	1.2800	1.3500	-40.000%	472	3,921	-86.667%
2026-05-14	2.3700	2.3700	2.1000	2.2500	-14.449%	19	3,512	-92.000%
2026-05-13	2.5600	2.9000	2.5500	2.6300	-10.847%	216	3,640	-93.156%
2026-05-12	2.4200	2.9500	2.2000	2.9500	+15.686%	42	3,640	-93.898%
2026-05-11	2.0000	2.5500	2.0000	2.5500	+48.256%	209	3,640	-92.941%
2026-05-08	1.6800	1.7200	1.4600	1.7200	+1.176%	156	3,641	-89.535%
2026-05-07	1.9400	2.0200	1.6500	1.7000	+13.333%	236	3,614	-89.412%
2026-05-06	1.4500	1.5200	1.4100	1.5000	+47.059%	42	3,630	-88.000%
2026-05-05	1.1400	1.1400	0.9900	1.0200	-11.304%	319	3,594	-82.353%
2026-05-04	1.2500	1.2500	1.1500	1.1500	-11.538%	7	3,575	-84.348%
2026-05-01	1.5800	1.5800	1.3000	1.3000	-2.256%	14	3,572	-86.154%
2026-04-30	1.3100	1.3300	1.2400	1.3300	-4.317%	49	3,572	-86.466%
2026-04-29	1.3500	1.3900	1.2100	1.3900	+2.963%	64	3,570	-87.050%
2026-04-28	1.4200	1.4200	1.3400	1.3500	-15.625%	57	3,561	-86.667%
2026-04-27	1.5800	1.6000	1.5000	1.6000	-2.439%	38	3,575	-88.750%
2026-04-24	1.6000	1.7000	1.6000	1.6400	+2.500%	38	3,563	-89.024%
2026-04-23	1.8000	1.8000	1.5000	1.6000	-13.978%	88	3,532	-88.750%
2026-04-22	1.7800	1.9300	1.7800	1.8600	+1.639%	7	3,542	-90.323%
2026-04-21	2.0900	2.0900	1.6600	1.8300	-12.440%	49	3,542	-90.164%
2026-04-20	2.0300	2.0900	1.9600	2.0900	-5.856%	32	3,501	-91.388%
2026-04-17	2.4000	2.6300	2.0500	2.2200	+10.448%	17	3,490	-91.892%
2026-04-16	2.0500	2.1900	2.0100	2.0100	-0.495%	8	3,491	-91.045%
2026-04-15	2.2100	2.4200	2.0200	2.0200	-8.182%	22	3,491	-91.089%
2026-04-14	2.1100	2.2300	2.0800	2.2000	+12.821%	42	3,479	-91.818%
2026-04-13	1.9600	1.9800	1.8300	1.9500	+5.405%	175	3,468	-90.769%
2026-04-10	2.0500	2.0800	1.8500	1.8500	-12.736%	101	3,545	-90.270%
2026-04-09	2.1500	2.1500	2.0000	2.1200	+0.952%	23	3,556	-91.509%
2026-04-08	2.4500	2.4700	2.0300	2.1000	-8.696%	17	3,538	-91.429%
2026-04-07	2.3400	2.3800	2.3000	2.3000	-8.730%	56	3,527	-92.174%
2026-04-06	2.7000	2.8900	2.4700	2.5200	-5.970%	110	3,552	-92.857%
2026-04-02	2.8000	2.8100	2.6800	2.6800	-4.286%	132	3,493	-93.284%
2026-04-01	2.6400	2.9900	2.6400	2.8000	+6.870%	150	3,493	-93.571%
2026-03-31	2.5000	2.6200	2.3800	2.6200	+25.962%	49	3,547	-93.130%
2026-03-30	2.4000	2.4000	2.0800	2.0800	-13.333%	18	3,513	-91.346%
2026-03-27	2.1800	2.5000	2.1600	2.4000	+26.316%	256	3,517	-92.500%
2026-03-26	2.2200	2.3500	1.9000	1.9000	-18.803%	146	3,514	-90.526%
2026-03-25	2.3200	2.5000	2.3200	2.3400	+15.271%	83	3,566	-92.308%
2026-03-24	1.9700	2.2100	1.9700	2.0300	+14.045%	389	3,584	-91.133%
2026-03-23	1.5100	1.9300	1.5100	1.7800	+11.250%	1,197	3,899	-89.888%
2026-03-20	1.6500	1.6600	1.4300	1.6000	+6.667%	513	3,574	-88.750%
2026-03-19	1.6900	1.6900	1.5000	1.5000	-25.000%	391	3,591	-88.000%
2026-03-18	2.3900	2.4000	2.0000	2.0000	-17.012%	361	3,607	-91.000%
2026-03-17	2.7800	2.8400	2.4100	2.4100	-11.722%	140	3,669	-92.531%
2026-03-16	3.0600	3.0900	2.5100	2.7300	-11.935%	650	3,721	-93.407%
2026-03-13	3.7500	3.7500	2.9500	3.1000	-22.306%	173	3,376	-94.194%
2026-03-12	4.1500	4.1500	3.7500	3.9900	-1.481%	241	3,388	-95.489%
2026-03-11	4.3500	4.3500	4.0000	4.0500	-13.276%	29	3,389	-95.556%
2026-03-10	4.8500	5.0000	4.6000	4.6700	+5.656%	289	3,401	-96.146%
2026-03-09	4.1900	4.4700	3.8000	4.4200	-2.212%	947	3,170	-95.928%
2026-03-06	4.3500	4.9500	4.2100	4.5200	-0.221%	178	3,670	-96.018%
2026-03-05	5.5000	5.5000	4.4000	4.5300	-21.897%	336	3,556	-96.026%
2026-03-04	6.0000	6.1500	5.5800	5.8000	+2.655%	87	3,490	-96.897%
2026-03-03	5.8200	5.9500	5.1000	5.6500	-23.025%	218	3,439	-96.814%
2026-03-02	7.7000	7.8500	6.6000	7.3400	-5.897%	515	3,324	-97.548%
2026-02-27	7.7400	7.8000	7.2000	7.8000	+6.122%	324	3,114	-97.692%
2026-02-26	6.3000	7.4000	6.3000	7.3500	+11.364%	653	2,937	-97.551%
2026-02-25	6.9000	6.9500	6.6000	6.6000	-3.650%	208	2,956	-97.273%
2026-02-24	5.8000	6.8500	5.8000	6.8500	+10.484%	62	2,956	-97.372%
2026-02-23	5.1800	6.5000	5.1800	6.2000	+13.761%	538	2,921	-97.097%
2026-02-20	4.5000	5.5300	4.4000	5.4500	+36.250%	176	2,696	-96.697%
2026-02-19	3.6000	4.4000	3.6000	4.0000	+15.942%	634	2,708	-95.500%
2026-02-18	3.4000	3.5000	3.3600	3.4500	+9.524%	66	2,152	-94.783%
2026-02-17	2.9700	3.2000	2.8000	3.1500	-4.834%	1,214	2,146	-94.286%
2026-02-13	3.3100	3.3100	3.3100	3.3100	+3.438%	1	2,780	-94.562%
2026-02-12	4.0500	4.0500	3.2000	3.2000	-20.988%	367	2,780	-94.375%
2026-02-11	4.0900	4.1500	3.8500	4.0500	-2.410%	186	2,964	-95.556%
2026-02-10	4.1000	4.3000	4.1000	4.1500	-3.488%	1,158	2,909	-95.663%
2026-02-09	3.7800	4.3000	3.7800	4.3000	+16.216%	278	1,997	-95.814%
2026-02-06	3.3400	3.7000	3.3000	3.7000	+23.333%	204	1,811	-95.135%
2026-02-05	3.1000	3.3000	2.9000	3.0000	-18.919%	206	1,865	-94.000%
2026-02-04	3.7700	3.9500	3.4500	3.7000	+2.778%	68	1,710	-95.135%
2026-02-03	3.6500	3.6500	3.4000	3.6000	+20.000%	46	1,652	-95.000%
2026-02-02	3.4000	3.6000	3.0000	3.0000	-16.667%	114	1,652	-94.000%
2026-01-30	4.6500	4.9500	3.4700	3.6000	-34.545%	366	1,587	-95.000%
2026-01-29	6.3800	6.5000	4.8700	5.5000	-9.539%	634	1,465	-96.727%
2026-01-28	6.1000	6.3000	5.3000	6.0800	+2.876%	441	1,288	-97.039%
2026-01-27	6.4800	6.4800	5.5500	5.9100	0.000%	1,009	929	-96.954%