Dark

AG20270115P12
AG Jan 15 2027 12.00 Put (AG270115P00012000)
option OPRA

EOD

Sep 30, 2026

0.2300+15.000%(+0.0300)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2400	0.2400	0.2300	0.2300	+15.000%	58	23,385	0.000%
2026-09-25	0.2100	0.2100	0.2000	0.2000	-4.762%	24	23,385	+15.000%
2026-09-24	0.2200	0.2200	0.2100	0.2100	0.000%	198	23,382	+9.524%
2026-09-23	0.1900	0.2100	0.1900	0.2100	+5.000%	6	23,362	+9.524%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-28.571%	10	23,358	+15.000%
2026-09-15	0.2700	0.2900	0.2700	0.2800	+3.704%	177	23,368	-17.857%
2026-09-14	0.2900	0.2900	0.2700	0.2700	+17.391%	186	23,264	-14.815%
2026-09-11	0.2300	0.2300	0.2300	0.2300	+4.545%	1	23,188	0.000%
2026-09-10	0.2100	0.2200	0.2100	0.2200	-4.348%	10	23,189	+4.545%
2026-09-04	0.2300	0.2300	0.2300	0.2300	+15.000%	1	23,190	0.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-16.667%	2	23,190	+15.000%
2026-09-02	0.2300	0.2400	0.2300	0.2400	-20.000%	6	23,192	-4.167%
2026-09-01	0.3000	0.3000	0.3000	0.3000	+20.000%	5	23,187	-23.333%
2026-08-27	0.2500	0.2800	0.2500	0.2500	-10.714%	14	23,182	-8.000%
2026-08-25	0.2800	0.2800	0.2800	0.2800	-6.667%	9	23,194	-17.857%
2026-08-21	0.2800	0.3000	0.2800	0.3000	-6.250%	2	23,203	-23.333%
2026-08-20	0.3200	0.3200	0.3200	0.3200	-17.949%	80	23,202	-28.125%
2026-08-14	0.3900	0.3900	0.3900	0.3900	-11.364%	10	23,282	-41.026%
2026-08-12	0.4400	0.4400	0.4400	0.4400	-32.308%	1	23,292	-47.727%
2026-08-06	0.6800	0.7000	0.6400	0.6500	-2.985%	13	23,293	-64.615%
2026-08-05	0.7000	0.7000	0.6700	0.6700	-36.190%	95	23,294	-65.672%
2026-07-31	1.0900	1.1100	1.0500	1.0500	-0.943%	109	23,378	-78.095%
2026-07-30	1.2900	1.2900	1.0600	1.0600	-8.621%	205	23,475	-78.302%
2026-07-29	1.1400	1.1600	1.1300	1.1600	+13.725%	99	23,346	-80.172%
2026-07-28	1.0800	1.0800	1.0200	1.0200	+10.870%	61	23,248	-77.451%
2026-07-27	1.0000	1.0000	0.9200	0.9200	-8.911%	7	23,191	-75.000%
2026-07-23	0.9100	1.0100	0.9100	1.0100	+32.895%	47	23,198	-77.228%
2026-07-22	0.7700	0.7700	0.7600	0.7600	-13.636%	63	23,196	-69.737%
2026-07-21	0.9000	0.9000	0.8800	0.8800	-16.190%	2,001	23,256	-73.864%
2026-07-20	1.0600	1.0600	1.0500	1.0500	-1.869%	5	21,256	-78.095%
2026-07-17	1.1100	1.1100	1.0400	1.0700	+0.943%	8	21,255	-78.505%
2026-07-16	1.0500	1.0700	1.0500	1.0600	+9.278%	3	21,250	-78.302%
2026-07-15	0.9600	0.9700	0.9600	0.9700	+5.435%	60	21,250	-76.289%
2026-07-14	0.9300	0.9300	0.9200	0.9200	-12.381%	2	21,190	-75.000%
2026-07-13	1.0500	1.0500	1.0500	1.0500	+10.526%	3	21,190	-78.095%
2026-07-09	0.9500	0.9500	0.9500	0.9500	-22.131%	3	21,187	-75.789%
2026-07-08	1.1500	1.2200	1.1500	1.2200	+18.447%	3	21,190	-81.148%
2026-07-07	1.0200	1.0300	1.0200	1.0300	+14.444%	148	21,188	-77.670%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-3.226%	1	21,040	-74.444%
2026-07-01	1.0000	1.0000	0.9300	0.9300	-16.216%	2	21,040	-75.269%
2026-06-29	1.1300	1.1300	1.1100	1.1100	-15.909%	4	21,041	-79.279%
2026-06-24	1.2600	1.3200	1.2600	1.3200	+17.857%	4	21,041	-82.576%
2026-06-23	1.1500	1.1600	1.1200	1.1200	+10.891%	20	21,037	-79.464%
2026-06-22	1.0100	1.0100	1.0100	1.0100	-7.339%	125	21,036	-77.228%
2026-06-12	1.1600	1.1600	1.0900	1.0900	-14.173%	19	20,988	-78.899%
2026-06-11	1.4500	1.4900	1.2700	1.2700	-13.014%	49	20,988	-81.890%
2026-06-10	1.3400	1.4600	1.3400	1.4600	+8.955%	5	20,997	-84.247%
2026-06-09	1.2200	1.4300	1.2200	1.3400	+15.517%	9	20,997	-82.836%
2026-06-08	1.1600	1.1600	1.1600	1.1600	-10.769%	2	20,996	-80.172%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+42.857%	1	20,996	-82.308%
2026-05-22	0.8300	0.9100	0.8300	0.9100	+1.111%	31	20,996	-74.725%
2026-05-21	0.9000	0.9000	0.9000	0.9000	+5.882%	1	20,996	-74.444%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-13.265%	1	20,996	-72.941%
2026-05-19	0.9800	0.9800	0.9800	0.9800	+36.111%	10	20,985	-76.531%
2026-05-13	0.7200	0.7200	0.7200	0.7200	+22.034%	1	20,985	-68.056%
2026-05-07	0.6000	0.8100	0.5900	0.5900	-26.250%	3	20,985	-61.017%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-15.789%	3	20,986	-71.250%
2026-05-01	0.9500	0.9500	0.9500	0.9500	-9.524%	7	20,996	-75.789%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-1.869%	152	20,996	-78.095%
2026-04-28	1.0100	1.0700	1.0100	1.0700	+13.830%	2	20,996	-78.505%
2026-04-27	0.9600	0.9600	0.9400	0.9400	+2.174%	45	20,995	-75.532%
2026-04-24	0.9200	0.9200	0.9200	0.9200	-3.158%	1	20,985	-75.000%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+5.556%	6,000	20,984	-75.789%
2026-04-17	1.0100	1.0100	0.9000	0.9000	-11.765%	13,672	14,984	-74.444%
2026-04-15	1.0300	1.0400	1.0200	1.0200	-13.559%	10	1,421	-77.451%
2026-04-09	1.1800	1.1800	1.1800	1.1800	-3.279%	1	1,411	-80.508%
2026-04-08	1.2200	1.2200	1.2200	1.2200	-3.175%	1	1,410	-81.148%
2026-04-07	1.3400	1.3400	1.2400	1.2600	+4.132%	3	1,409	-81.746%
2026-04-02	1.2100	1.2100	1.2100	1.2100	-18.792%	1	1,412	-80.992%
2026-03-30	1.5600	1.5600	1.4900	1.4900	-3.871%	20	1,412	-84.564%
2026-03-26	1.4500	1.5500	1.4500	1.5500	+19.231%	55	1,412	-85.161%
2026-03-25	1.3600	1.3600	1.3000	1.3000	-10.345%	12	1,367	-82.308%
2026-03-24	1.4100	1.4500	1.4100	1.4500	-8.805%	2	1,357	-84.138%
2026-03-23	1.5900	1.5900	1.5900	1.5900	+11.189%	1	1,355	-85.535%
2026-03-19	1.2900	1.6700	1.2900	1.4300	+9.160%	30	1,355	-83.916%
2026-03-18	1.2800	1.3100	1.2500	1.3100	+5.645%	64	1,344	-82.443%
2026-03-17	1.1200	1.2400	1.1200	1.2400	-0.800%	32	1,312	-81.452%
2026-03-16	1.1800	1.2500	1.1800	1.2500	+11.607%	4	1,284	-81.600%
2026-03-13	0.9000	1.1200	0.9000	1.1200	+9.804%	31	1,287	-79.464%
2026-03-12	1.0200	1.0200	1.0200	1.0200	+8.511%	5	1,258	-77.451%
2026-03-11	0.9500	0.9500	0.9400	0.9400	-6.000%	2	1,253	-75.532%
2026-03-10	0.9400	1.0000	0.9400	1.0000	+1.010%	11	1,255	-77.000%
2026-03-09	0.9900	0.9900	0.9900	0.9900	+52.308%	1	1,255	-76.768%
2026-02-27	0.7000	0.7000	0.6500	0.6500	-9.722%	4	1,256	-64.615%
2026-02-26	0.7200	0.7200	0.7200	0.7200	-5.263%	3	1,260	-68.056%
2026-02-25	0.7600	0.7600	0.7600	0.7600	-2.564%	17	1,260	-69.737%
2026-02-24	0.8600	0.8600	0.7800	0.7800	+2.632%	5	1,260	-70.513%
2026-02-23	0.7900	0.7900	0.7600	0.7600	-24.752%	8	1,265	-69.737%
2026-02-20	1.0000	1.0100	0.8000	1.0100	+1.000%	97	1,269	-77.228%
2026-02-19	0.8000	1.0000	0.8000	1.0000	-20.000%	3	1,286	-77.000%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-1.575%	1	1,287	-81.600%
2026-02-12	1.2700	1.2700	1.2700	1.2700	+10.435%	1	1,286	-81.890%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-14.815%	2	1,285	-80.000%
2026-02-06	1.3000	1.3500	1.3000	1.3500	-12.903%	50	1,283	-82.963%
2026-02-05	1.5800	1.6200	1.5500	1.5500	+4.730%	110	1,233	-85.161%
2026-02-04	1.4000	1.5500	1.4000	1.4800	+4.225%	30	1,343	-84.459%
2026-02-03	1.4500	1.4500	1.4200	1.4200	-11.801%	2	1,313	-83.803%
2026-02-02	1.6100	1.6900	1.5500	1.6100	+0.625%	59	1,311	-85.714%
2026-01-30	1.4000	1.6600	1.4000	1.6000	+14.286%	94	1,253	-85.625%
2026-01-29	1.4000	1.4000	1.4000	1.4000	+3.704%	10	1,170	-83.571%
2026-01-27	1.2500	1.3500	1.2500	1.3500	+3.846%	44	1,180	-82.963%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-6.475%	1	1,144	-82.308%
2026-01-23	1.4400	1.4400	1.3900	1.3900	+6.107%	12	1,144	-83.453%
2026-01-22	1.3300	1.3300	1.3100	1.3100	-14.379%	12	1,132	-82.443%
2026-01-20	1.5700	1.5800	1.5300	1.5300	-3.774%	3	1,120	-84.967%
2026-01-16	1.3700	1.6600	1.3700	1.5900	-3.049%	7	1,113	-85.535%
2026-01-13	1.6500	1.6900	1.6300	1.6400	+13.889%	78	1,113	-85.976%
2026-01-12	1.6500	1.6500	1.4400	1.4400	-26.154%	26	1,133	-84.028%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-4.412%	150	1,114	-88.205%
2026-01-07	2.1200	2.1500	2.0400	2.0400	+16.571%	60	1,114	-88.725%
2026-01-06	1.9200	1.9200	1.7500	1.7500	-3.315%	101	1,104	-86.857%
2026-01-05	1.8100	1.8100	1.8100	1.8100	-16.204%	1	1,103	-87.293%
2026-01-02	2.2500	2.3200	2.0400	2.1600	+13.684%	48	1,103	-89.352%
2025-12-31	1.8000	2.1500	1.8000	1.9000	-6.863%	9	1,062	-87.895%
2025-12-30	2.0200	2.1000	2.0200	2.0400	-3.318%	14	1,062	-88.725%
2025-12-29	2.1800	2.2000	2.0100	2.1100	+5.500%	25	1,060	-89.100%
2025-12-26	1.9900	2.0000	1.9500	2.0000	-8.676%	12	1,053	-88.500%
2025-12-23	2.0800	2.1900	2.0800	2.1900	-1.794%	11	1,043	-89.498%
2025-12-18	2.1900	2.2400	2.1900	2.2300	-4.701%	278	1,053	-89.686%
2025-12-12	2.3400	2.3400	2.3400	2.3400	-1.266%	1	805	-90.171%
2025-12-10	2.3700	2.3700	2.3700	2.3700	+3.493%	4	804	-90.295%
2025-12-09	2.3300	2.3300	2.2900	2.2900	-5.372%	7	800	-89.956%
2025-12-08	2.4200	2.4200	2.4200	2.4200	+7.556%	100	797	-90.496%
2025-12-03	2.2700	2.2700	2.2500	2.2500	-7.407%	3	712	-89.778%
2025-11-28	2.5000	2.5000	2.3700	2.4300	-17.627%	4	715	-90.535%
2025-11-25	2.9500	2.9500	2.9500	2.9500	-10.606%	2	717	-92.203%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-0.602%	30	715	-93.030%
2025-11-17	3.3200	3.3200	3.3200	3.3200	+9.571%	1	715	-93.072%
2025-11-13	3.0400	3.0400	3.0300	3.0300	+4.124%	2	714	-92.409%
2025-11-12	2.9000	2.9700	2.9000	2.9100	-8.202%	4	715	-92.096%
2025-11-11	3.1500	3.1700	3.1500	3.1700	-8.116%	11	703	-92.744%
2025-11-06	3.2900	3.4500	3.2900	3.4500	-5.479%	2	703	-93.333%
2025-11-05	3.3400	3.6800	3.3400	3.6500	+14.063%	78	703	-93.699%
2025-11-04	3.1500	3.2000	3.1500	3.2000	+6.667%	80	644	-92.813%
2025-10-31	3.0000	3.0000	3.0000	3.0000	+1.695%	4	694	-92.333%
2025-10-29	2.9500	2.9500	2.9500	2.9500	-7.233%	26	690	-92.203%
2025-10-28	3.1800	3.1800	3.1800	3.1800	+6.000%	1	690	-92.767%
2025-10-23	3.0000	3.0000	3.0000	3.0000	-6.250%	2	690	-92.333%
2025-10-22	3.2000	3.2000	3.2000	3.2000	+3.226%	2	688	-92.813%
2025-10-21	3.0800	3.1000	3.0000	3.1000	+9.541%	151	688	-92.581%
2025-10-20	2.8000	2.8800	2.8000	2.8300	+8.846%	141	552	-91.873%
2025-10-17	2.6000	2.6000	2.6000	2.6000	0.000%	2	413	-91.154%
2025-10-15	2.6000	2.6000	2.6000	2.6000	-6.810%	1	413	-91.154%
2025-10-14	2.7900	2.7900	2.7900	2.7900	+2.574%	1	414	-91.756%
2025-10-13	2.7200	2.7200	2.7200	2.7200	+7.510%	10	413	-91.544%
2025-10-09	2.5400	2.5400	2.5300	2.5300	-3.065%	20	412	-90.909%
2025-10-08	2.6500	2.6500	2.6100	2.6100	-4.745%	20	412	-91.188%
2025-10-06	2.7400	2.7400	2.7400	2.7400	-13.016%	4	412	-91.606%
2025-10-03	3.1000	3.1500	3.1000	3.1500	+3.279%	3	414	-92.698%
2025-10-01	2.9700	3.0500	2.9700	3.0500	-0.651%	245	417	-92.459%
2025-09-30	3.0000	3.0700	2.9700	3.0700	+0.656%	8	178	-92.508%
2025-09-29	2.9400	3.0500	2.9400	3.0500	-0.651%	43	173	-92.459%
2025-09-26	2.4500	3.0700	2.4500	3.0700	-4.063%	25	171	-92.508%
2025-09-25	3.2000	3.2000	3.2000	3.2000	-0.621%	1	166	-92.813%
2025-09-24	3.2000	3.2500	3.2000	3.2200	+11.419%	31	167	-92.857%
2025-09-23	2.8400	2.8900	2.8400	2.8900	-2.365%	26	186	-92.042%
2025-09-22	3.3000	3.3000	2.9500	2.9600	-21.067%	117	186	-92.230%
2025-09-18	3.7500	3.7500	3.7500	3.7500	+7.143%	10	164	-93.867%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+1.449%	2	154	-93.429%
2025-09-12	3.4500	3.4500	2.8400	3.4500	-2.542%	88	156	-93.333%
2025-09-11	3.8500	3.9000	3.5400	3.5400	-12.808%	38	77	-93.503%
2025-09-10	4.0600	4.0600	4.0600	4.0600	+0.247%	1	57	-94.335%
2025-09-05	4.0500	4.0500	4.0500	4.0500	+1.250%	2	57	-94.321%
2025-09-03	4.0000	4.0000	4.0000	4.0000	-10.112%	2	55	-94.250%
2025-08-18	4.4500	4.4500	4.4500	4.4500	+9.877%	30	53	-94.831%
2025-07-11	4.1500	4.1500	4.0500	4.0500	-14.737%	11	57	-94.321%
2025-06-20	4.7500	4.7500	4.7500	4.7500	+3.261%	2	46	-95.158%
2025-06-10	4.6000	4.6000	4.6000	4.6000	-4.167%	1	47	-95.000%
2025-06-05	4.8000	4.8000	4.7500	4.8000	-25.581%	30	48	-95.208%
2025-05-08	6.4500	6.4500	6.4500	6.4500	+6.612%	36	18	-96.434%
2025-05-06	6.0500	6.0500	6.0500	6.0500	-4.724%	36	43	-96.198%
2025-05-01	6.3500	6.3500	6.3500	6.3500	+6.723%	10	18	-96.378%
2025-04-17	5.9500	5.9500	5.9500	5.9500	+11.215%	4	14	-96.134%
2025-03-18	5.3900	5.3900	5.3500	5.3500	-17.692%	2	14	-95.701%
2025-02-10	6.5000	6.5000	6.5000	6.5000	-0.763%	1	12	-96.462%
2024-12-17	6.5500	6.5500	6.5500	6.5500	+9.167%	1	11	-96.489%
2024-11-15	6.0000	6.0000	6.0000	6.0000	+11.317%	2	11	-96.167%
2024-10-25	5.4600	5.4600	5.3900	5.3900	+0.186%	4	12	-95.733%
2024-10-24	5.3800	5.3800	5.3800	5.3800	-10.483%	1	12	-95.725%
2024-10-14	6.0100	6.0100	6.0100	6.0100	-2.276%	1	11	-96.173%
2024-09-25	6.2000	6.2000	6.1500	6.1500	+1.653%	2	11	-96.260%
2024-09-24	6.0500	6.0500	6.0500	6.0500	0.000%	10	10	-96.198%