Dark

AG20270115P10
AG Jan 15 2027 10.00 Put (AG270115P00010000)
option OPRA

EOD

Aug 6, 2026

0.3400-2.857%(-0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3400	0.3400	0.3400	0.3400	-2.857%	40	117,123	0.000%
2026-08-05	0.3500	0.3500	0.3500	0.3500	-10.256%	296	117,123	-2.857%
2026-08-04	0.3600	0.3900	0.3600	0.3900	-32.759%	11	117,123	-12.821%
2026-07-30	0.5800	0.5800	0.5800	0.5800	+23.404%	1	117,123	-41.379%
2026-07-28	0.4700	0.4700	0.4700	0.4700	+17.500%	2	117,123	-27.660%
2026-07-27	0.4800	0.4800	0.4000	0.4000	0.000%	9	117,121	-15.000%
2026-07-21	0.4300	0.4300	0.4000	0.4000	-20.000%	6	117,121	-15.000%
2026-07-20	0.5300	0.5300	0.4800	0.5000	-9.091%	3	117,117	-32.000%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+30.952%	410	117,117	-38.182%
2026-07-02	0.4200	0.4200	0.4200	0.4200	-4.545%	1	117,527	-19.048%
2026-07-01	0.4800	0.5700	0.4400	0.4400	-13.725%	9	117,527	-22.727%
2026-06-30	0.5500	0.5500	0.5000	0.5100	-15.000%	10	117,527	-33.333%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+140.000%	1	117,527	-43.333%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-58.333%	1	117,526	+36.000%
2026-06-24	0.5800	0.6400	0.5800	0.6000	+20.000%	29	117,525	-43.333%
2026-06-23	0.5000	0.5000	0.5000	0.5000	0.000%	4	117,526	-32.000%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+31.579%	1	117,522	-32.000%
2026-06-16	0.3800	0.3800	0.3800	0.3800	-13.636%	75	117,522	-10.526%
2026-06-15	0.4400	0.4400	0.4400	0.4400	-26.667%	1	117,597	-22.727%
2026-06-12	0.6700	0.6700	0.5600	0.6000	-10.448%	121	117,597	-43.333%
2026-06-11	0.7500	0.7500	0.6700	0.6700	-10.667%	26	117,698	-49.254%
2026-06-10	0.7500	0.7500	0.7500	0.7500	+7.143%	100	117,723	-54.667%
2026-06-09	0.7000	0.7500	0.7000	0.7000	+37.255%	1,479	117,623	-51.429%
2026-06-08	0.5100	0.5100	0.5100	0.5100	-15.000%	1	116,158	-33.333%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+20.000%	2	116,158	-43.333%
2026-06-03	0.5000	0.5000	0.5000	0.5000	+19.048%	1	116,158	-32.000%
2026-05-27	0.4200	0.4200	0.4200	0.4200	-4.545%	1	116,158	-19.048%
2026-05-22	0.4400	0.4400	0.4400	0.4400	+4.762%	10	116,169	-22.727%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-10.638%	1	116,168	-19.048%
2026-05-18	0.4700	0.4700	0.4700	0.4700	+56.667%	2	116,168	-27.660%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-23.077%	10	116,168	+13.333%
2026-05-12	0.4200	0.4200	0.3900	0.3900	-4.878%	301	116,479	-12.821%
2026-05-07	0.4100	0.4100	0.4100	0.4100	-33.871%	2	116,479	-17.073%
2026-05-05	0.3700	0.6200	0.3700	0.6200	+40.909%	2	116,481	-45.161%
2026-05-04	0.4400	0.4400	0.4400	0.4400	-12.000%	300	116,482	-22.727%
2026-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	116,483	-32.000%
2026-04-23	0.4700	0.5000	0.4700	0.5000	0.000%	6	116,483	-32.000%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-13.793%	20	116,477	-32.000%
2026-04-16	0.5800	0.5800	0.5800	0.5800	+9.434%	20	116,477	-41.379%
2026-04-14	0.5300	0.5300	0.5300	0.5300	-15.873%	1	116,457	-35.849%
2026-04-01	0.6300	0.6300	0.6300	0.6300	-21.250%	2	116,456	-46.032%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+6.667%	12	116,457	-57.500%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-14.773%	6	116,469	-54.667%
2026-03-27	0.9400	0.9400	0.8500	0.8800	+3.529%	18	116,469	-61.364%
2026-03-26	0.8500	0.8500	0.8500	0.8500	+7.595%	1	116,469	-60.000%
2026-03-25	0.8000	0.8000	0.7500	0.7900	-17.708%	5,513	116,470	-56.962%
2026-03-20	0.9300	0.9600	0.8800	0.9600	+12.941%	151	110,972	-64.583%
2026-03-19	0.9500	0.9900	0.8500	0.8500	+10.390%	6,025	110,827	-60.000%
2026-03-18	0.7600	0.7900	0.7600	0.7700	+57.143%	15	104,818	-55.844%
2026-03-10	0.5600	0.5600	0.4900	0.4900	-18.333%	30	104,816	-30.612%
2026-03-09	0.6000	0.6000	0.6000	0.6000	+36.364%	1	104,796	-43.333%
2026-03-04	0.4800	0.4800	0.4400	0.4400	+15.789%	20	104,795	-22.727%
2026-03-02	0.3800	0.3800	0.3800	0.3800	-7.317%	44	104,815	-10.526%
2026-02-27	0.4200	0.4200	0.3800	0.4100	-4.651%	3	104,851	-17.073%
2026-02-26	0.4300	0.4300	0.4300	0.4300	-14.000%	5	104,851	-20.930%
2026-02-24	0.4400	0.5000	0.4400	0.5000	+4.167%	3	104,851	-32.000%
2026-02-23	0.4500	0.4800	0.4500	0.4800	-9.434%	16	104,853	-29.167%
2026-02-20	0.5600	0.5600	0.5200	0.5300	-11.667%	17	104,854	-35.849%
2026-02-19	0.6700	0.6700	0.6000	0.6000	-22.078%	19	104,869	-43.333%
2026-02-17	0.7900	0.7900	0.7700	0.7700	+13.235%	17	104,884	-55.844%
2026-02-13	0.6800	0.6800	0.6800	0.6800	+7.937%	2	104,886	-50.000%
2026-02-12	0.6300	0.6300	0.6300	0.6300	-4.545%	1	104,886	-46.032%
2026-02-11	0.6500	0.6800	0.6300	0.6600	-4.348%	141	104,886	-48.485%
2026-02-10	0.6900	0.6900	0.6900	0.6900	+4.545%	9	104,911	-50.725%
2026-02-09	0.7000	0.7000	0.6600	0.6600	-19.512%	4,573	104,902	-48.485%
2026-02-06	0.8500	0.8500	0.8100	0.8200	+2.500%	510	100,368	-58.537%
2026-02-04	0.9100	0.9100	0.8000	0.8000	-6.977%	9	99,859	-57.500%
2026-02-03	0.8400	0.8600	0.7900	0.8600	-12.245%	5,153	99,865	-60.465%
2026-02-02	1.1000	1.1000	0.9300	0.9800	+1.031%	132	94,717	-65.306%
2026-01-30	1.2500	1.2500	0.7100	0.9700	+11.494%	87	94,758	-64.948%
2026-01-29	0.8000	0.8700	0.7800	0.8700	+11.538%	15,461	94,719	-60.920%
2026-01-28	0.8100	0.9000	0.7300	0.7800	-4.878%	724	79,272	-56.410%
2026-01-27	0.8800	0.8800	0.8200	0.8200	-4.651%	4,258	78,573	-58.537%
2026-01-26	0.8900	0.8900	0.7500	0.8600	+1.176%	7,019	74,325	-60.465%
2026-01-23	0.8300	0.9000	0.8200	0.8500	-5.556%	15,027	67,755	-60.000%
2026-01-22	0.8100	0.9100	0.8000	0.9000	0.000%	6,784	52,758	-62.222%
2026-01-21	0.9300	0.9300	0.8800	0.9000	-4.255%	8,246	46,117	-62.222%
2026-01-20	1.0000	1.0200	0.9300	0.9400	-6.000%	4,728	37,912	-63.830%
2026-01-16	1.0300	1.0300	1.0000	1.0000	-2.913%	2,050	31,149	-66.000%
2026-01-15	1.0400	1.1700	1.0000	1.0300	-2.830%	1,200	31,149	-66.990%
2026-01-14	1.0300	1.0800	1.0300	1.0600	+0.952%	10,003	30,350	-67.925%
2026-01-13	1.0200	1.1000	1.0000	1.0500	-26.573%	17,090	20,349	-67.619%
2026-01-09	1.4300	1.4300	1.4300	1.4300	+11.719%	2	3,318	-76.224%
2026-01-08	1.2800	1.2800	1.2800	1.2800	+0.787%	3	3,318	-73.438%
2026-01-07	1.3800	1.3800	1.2700	1.2700	+7.627%	3	3,315	-73.228%
2026-01-06	1.1700	1.1800	1.1600	1.1800	-13.869%	6	3,313	-71.186%
2026-01-02	1.3800	1.4600	1.3700	1.3700	+3.008%	235	3,307	-75.182%
2025-12-30	1.3300	1.3300	1.3300	1.3300	-2.206%	6	3,113	-74.436%
2025-12-29	1.0000	1.3600	1.0000	1.3600	+4.615%	5	3,107	-75.000%
2025-12-26	1.3000	1.3000	1.2500	1.3000	-2.256%	110	3,102	-73.846%
2025-12-24	1.3300	1.3300	1.3300	1.3300	+2.308%	5	2,987	-74.436%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-5.109%	2	2,985	-73.846%
2025-12-19	1.3700	1.3700	1.3700	1.3700	-3.521%	7	2,985	-75.182%
2025-12-18	1.4200	1.4200	1.4200	1.4200	+5.185%	11	2,978	-76.056%
2025-12-11	1.8700	1.8700	1.3500	1.3500	-7.534%	4	2,978	-74.815%
2025-12-09	1.4700	1.5000	1.4600	1.4600	-0.680%	21	2,976	-76.712%
2025-12-05	1.4700	1.4700	1.4700	1.4700	-2.000%	1	2,967	-76.871%
2025-12-04	1.5000	1.5000	1.5000	1.5000	+2.740%	2	2,968	-77.333%
2025-12-01	1.3500	1.5200	1.3500	1.4600	-15.607%	45	2,966	-76.712%
2025-11-26	2.1300	2.1300	1.7100	1.7300	-16.425%	62	2,960	-80.347%
2025-11-24	2.0700	2.0700	2.0700	2.0700	-15.164%	50	2,960	-83.575%
2025-11-21	2.4500	2.4500	2.4400	2.4400	+21.393%	5	2,960	-86.066%
2025-11-20	2.3000	2.3000	2.0100	2.0100	-4.286%	15	2,965	-83.085%
2025-11-18	2.1900	2.1900	2.1000	2.1000	-4.110%	15	2,962	-83.810%
2025-11-17	2.1900	2.1900	2.1900	2.1900	+9.500%	2	2,952	-84.475%
2025-11-13	1.9900	2.0000	1.9900	2.0000	-6.977%	9	2,950	-83.000%
2025-11-11	2.1200	2.1500	2.0500	2.1500	+1.896%	22	2,976	-84.186%
2025-11-10	2.1100	2.1100	2.1100	2.1100	-1.860%	7	2,976	-83.886%
2025-11-06	2.1500	2.1500	2.1500	2.1500	-6.522%	1	2,969	-84.186%
2025-11-05	2.3000	2.5000	2.2000	2.3000	+21.053%	45	2,968	-85.217%
2025-11-03	1.9000	1.9000	1.9000	1.9000	-0.524%	15	2,933	-82.105%
2025-10-30	1.9100	1.9100	1.9100	1.9100	+0.526%	1	2,933	-82.199%
2025-10-28	1.9400	1.9400	1.9000	1.9000	-6.863%	11	2,933	-82.105%
2025-10-27	1.9000	2.0400	1.9000	2.0400	-5.116%	375	2,547	-83.333%
2025-10-22	2.1500	2.1500	2.1500	2.1500	+5.392%	10	2,547	-84.186%
2025-10-21	2.0400	2.0400	2.0400	2.0400	+9.091%	1	2,557	-83.333%
2025-10-17	1.8700	1.8700	1.8700	1.8700	+2.186%	1	2,556	-81.818%
2025-10-15	1.7300	1.8300	1.7300	1.8300	+2.809%	56	2,556	-81.421%
2025-10-13	1.8000	1.8000	1.7500	1.7800	-8.247%	9	2,566	-80.899%
2025-10-10	1.9400	1.9400	1.9400	1.9400	+17.576%	1	2,557	-82.474%
2025-10-09	1.6700	1.6700	1.6500	1.6500	-13.158%	13	2,558	-79.394%
2025-10-07	1.9000	1.9000	1.9000	1.9000	+5.556%	1	2,572	-82.105%
2025-10-06	1.8000	1.8000	1.8000	1.8000	-14.286%	1	2,572	-81.111%
2025-10-02	2.1000	2.1000	2.1000	2.1000	+5.528%	1	2,573	-83.810%
2025-09-30	1.9000	1.9900	1.9000	1.9900	+2.577%	15	2,573	-82.915%
2025-09-29	1.9400	1.9400	1.9400	1.9400	-5.366%	2	2,573	-82.474%
2025-09-25	2.0500	2.0500	2.0500	2.0500	0.000%	1	2,575	-83.415%
2025-09-24	2.0300	2.0500	2.0300	2.0500	+5.670%	30	2,575	-83.415%
2025-09-23	1.8000	1.9400	1.8000	1.9400	-4.902%	3	2,545	-82.474%
2025-09-22	2.0000	2.0400	1.9000	2.0400	-9.735%	61	2,548	-83.333%
2025-09-19	2.2400	2.2600	2.2400	2.2600	-6.612%	10	2,606	-84.956%
2025-09-18	2.4400	2.4400	2.4200	2.4200	+3.419%	2	2,607	-85.950%
2025-09-17	2.2800	2.3400	2.2700	2.3400	+0.429%	1,062	2,607	-85.470%
2025-09-16	2.2000	2.3300	2.2000	2.3300	+7.870%	172	1,567	-85.408%
2025-09-15	2.2500	2.2500	2.1600	2.1600	-1.818%	100	1,715	-84.259%
2025-09-12	2.4900	2.4900	2.1500	2.2000	-3.930%	294	1,665	-84.545%
2025-09-11	2.3700	2.4400	2.2800	2.2900	-13.585%	57	1,455	-85.153%
2025-09-10	2.6600	2.6600	2.6300	2.6500	-1.487%	5	1,428	-87.170%
2025-09-09	2.6200	2.6900	2.6200	2.6900	+5.078%	31	1,427	-87.361%
2025-09-08	2.5800	2.6100	2.5600	2.5600	-4.478%	13	1,396	-86.719%
2025-09-05	2.5700	2.6800	2.5700	2.6800	-0.372%	98	1,384	-87.313%
2025-09-04	2.6500	2.6900	2.6400	2.6900	+4.264%	11	1,327	-87.361%
2025-09-03	2.5100	2.5800	2.5100	2.5800	+1.976%	91	1,317	-86.822%
2025-09-02	2.6000	2.6200	2.4900	2.5300	-2.692%	159	1,256	-86.561%
2025-08-29	2.5800	2.6000	2.5800	2.6000	-11.864%	11	1,130	-86.923%
2025-08-28	2.6000	2.9500	2.6000	2.9500	+11.321%	28	1,130	-88.475%
2025-08-27	2.7300	2.7300	2.6200	2.6500	-0.376%	40	1,108	-87.170%
2025-08-26	2.6600	2.6600	2.6600	2.6600	-2.206%	10	1,102	-87.218%
2025-08-25	2.7100	2.7200	2.7000	2.7200	+1.873%	20	1,112	-87.500%
2025-08-22	2.6700	2.6700	2.6700	2.6700	-7.931%	10	1,092	-87.266%
2025-08-20	2.9000	2.9000	2.9000	2.9000	+2.113%	301	1,092	-88.276%
2025-08-19	2.8400	2.8400	2.8400	2.8400	-0.699%	10	792	-88.028%
2025-08-18	2.8200	2.9100	2.8200	2.8600	+5.147%	41	792	-88.112%
2025-08-14	3.0000	3.0000	2.7200	2.7200	-3.546%	3	761	-87.500%
2025-08-12	2.8500	2.8500	2.8200	2.8200	-3.425%	11	759	-87.943%
2025-08-11	2.9200	2.9200	2.9200	2.9200	-3.311%	17	748	-88.356%
2025-08-07	3.0300	3.0300	3.0200	3.0200	-2.581%	13	765	-88.742%
2025-08-06	3.1000	3.1000	3.1000	3.1000	+0.649%	10	765	-89.032%
2025-08-05	3.0800	3.0800	3.0800	3.0800	-5.231%	2	765	-88.961%
2025-07-31	3.2500	3.2500	3.2500	3.2500	+3.175%	200	763	-89.538%
2025-07-30	3.1500	3.1500	3.1500	3.1500	0.000%	10	563	-89.206%
2025-07-28	3.1500	3.1500	3.1500	3.1500	+3.618%	1	553	-89.206%
2025-07-25	3.0000	3.0400	3.0000	3.0400	+8.185%	3	552	-88.816%
2025-07-23	2.8100	2.8100	2.8100	2.8100	-9.355%	4	549	-87.900%
2025-07-18	3.1000	3.1000	3.1000	3.1000	+2.990%	5	545	-89.032%
2025-07-17	3.0100	3.0100	3.0100	3.0100	+2.034%	10	540	-88.704%
2025-07-16	2.9500	2.9500	2.9500	2.9500	+4.610%	3	530	-88.475%
2025-07-15	2.8200	2.8200	2.8200	2.8200	+5.618%	10	527	-87.943%
2025-07-14	2.6000	2.6700	2.6000	2.6700	-1.111%	217	517	-87.266%
2025-07-11	2.8000	2.8000	2.7000	2.7000	-12.338%	52	302	-87.407%
2025-07-08	2.8500	3.0800	2.8500	3.0800	+4.054%	17	254	-88.961%
2025-07-01	2.9600	2.9600	2.9600	2.9600	-8.359%	10	239	-88.514%
2025-06-30	3.2300	3.2300	3.2300	3.2300	+0.937%	10	249	-89.474%
2025-06-27	3.2000	3.2000	3.2000	3.2000	+3.226%	1	239	-89.375%
2025-06-26	3.1000	3.1000	3.1000	3.1000	-2.821%	10	240	-89.032%
2025-06-23	3.2400	3.2400	3.1900	3.1900	+4.590%	8	240	-89.342%
2025-06-18	2.9500	3.0500	2.9500	3.0500	-1.613%	174	80	-88.852%
2025-06-16	3.1000	3.1000	3.1000	3.1000	+2.310%	1	80	-89.032%
2025-06-12	3.0300	3.0300	3.0300	3.0300	+1.000%	10	79	-88.779%
2025-06-09	3.0600	3.0800	3.0000	3.0000	-20.000%	21	79	-88.667%
2025-06-04	3.7500	3.7500	3.7500	3.7500	-2.089%	1	62	-90.933%
2025-06-03	3.7800	3.8400	3.7700	3.8300	-12.156%	11	62	-91.123%
2025-05-30	4.3600	4.3800	4.3600	4.3600	-8.977%	34	52	-92.202%
2025-05-14	4.7900	4.7900	4.7900	4.7900	+12.178%	10	44	-92.902%
2025-04-11	4.2700	4.2700	4.2700	4.2700	-9.149%	60	51	-92.037%
2025-04-04	4.7000	4.7000	4.7000	4.7000	+15.479%	2	51	-92.766%
2025-03-31	4.0700	4.0700	4.0700	4.0700	+5.990%	30	52	-91.646%
2025-03-20	3.9200	3.9200	3.8400	3.8400	+1.857%	2	26	-91.146%
2025-03-19	3.7800	3.7800	3.7700	3.7700	-3.333%	3	26	-90.981%
2025-03-17	3.9000	3.9000	3.9000	3.9000	-14.286%	10	27	-91.282%
2025-02-05	4.5500	4.5500	4.5500	4.5500	-4.211%	2	17	-92.527%
2025-01-31	4.7500	4.7500	4.7500	4.7500	+23.377%	2	15	-92.842%
2024-10-30	3.8500	3.8500	3.8500	3.8500	+3.495%	1	14	-91.169%
2024-10-29	3.7200	3.7200	3.7200	3.7200	-16.404%	2	13	-90.860%
2024-09-24	4.4500	4.4500	4.4500	4.4500	0.000%	11	11	-92.360%