Dark

AG20270115P15
AG Jan 15 2027 15.00 Put (AG270115P00015000)
option OPRA

EOD

Oct 1, 2026

0.8900+1.136%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9000	0.9500	0.8800	0.8900	+1.136%	16	9,892	0.000%
2026-09-30	0.8600	0.9200	0.8600	0.8800	-7.368%	66	9,889	+1.136%
2026-09-29	0.9100	0.9600	0.9100	0.9500	+7.955%	7	9,881	-6.316%
2026-09-28	0.8800	0.8800	0.8800	0.8800	+25.714%	5	9,875	+1.136%
2026-09-25	0.7900	0.7900	0.7000	0.7000	-11.392%	16	9,880	+27.143%
2026-09-24	0.7900	0.7900	0.7900	0.7900	+11.268%	5	9,874	+12.658%
2026-09-23	0.7700	0.7700	0.7100	0.7100	+7.576%	5	9,869	+25.352%
2026-09-22	0.6500	0.6600	0.6500	0.6600	-12.000%	3	9,864	+34.848%
2026-09-21	0.7900	0.7900	0.7500	0.7500	+8.696%	6	9,865	+18.667%
2026-09-18	0.7800	0.7800	0.6900	0.6900	-10.390%	5	9,865	+28.986%
2026-09-17	0.8000	0.8000	0.7700	0.7700	-16.304%	19	9,862	+15.584%
2026-09-16	0.8300	0.9300	0.8300	0.9200	-9.804%	4	9,850	-3.261%
2026-09-15	1.0200	1.0200	1.0200	1.0200	+4.082%	1	9,850	-12.745%
2026-09-14	0.9800	0.9800	0.9800	0.9800	+24.051%	1	9,851	-9.184%
2026-09-10	0.8000	0.8000	0.7900	0.7900	+17.910%	2	9,851	+12.658%
2026-09-09	0.6400	0.6700	0.6400	0.6700	-2.899%	152	9,853	+32.836%
2026-09-08	0.6900	0.6900	0.6900	0.6900	0.000%	10	9,995	+28.986%
2026-09-04	0.7100	0.7100	0.6800	0.6900	-10.390%	3	10,003	+28.986%
2026-09-01	0.8400	0.8400	0.7700	0.7700	+2.667%	32	10,003	+15.584%
2026-08-27	0.7500	0.8700	0.7200	0.7500	-7.407%	17	9,996	+18.667%
2026-08-26	0.8500	0.8700	0.8100	0.8100	-8.989%	14	10,003	+9.877%
2026-08-24	0.8400	0.9000	0.8400	0.8900	+4.706%	9	10,006	0.000%
2026-08-21	0.8500	0.8500	0.8500	0.8500	-5.556%	10	10,005	+4.706%
2026-08-19	0.9100	0.9100	0.9000	0.9000	-25.000%	10	10,014	-1.111%
2026-08-18	1.2300	1.2300	1.2000	1.2000	+16.505%	2	10,010	-25.833%
2026-08-17	1.0800	1.0800	0.9900	1.0300	-11.207%	24	10,011	-13.592%
2026-08-14	1.1100	1.1600	1.1000	1.1600	-10.078%	12	10,021	-23.276%
2026-08-13	1.2800	1.2900	1.2800	1.2900	+9.322%	25	10,009	-31.008%
2026-08-12	1.1900	1.2000	1.1400	1.1800	-8.527%	193	10,024	-24.576%
2026-08-11	1.3300	1.3500	1.2900	1.2900	0.000%	95	9,852	-31.008%
2026-08-10	1.3300	1.3300	1.2900	1.2900	-11.034%	92	9,844	-31.008%
2026-08-07	1.3800	1.5000	1.3800	1.4500	-18.079%	41	9,752	-38.621%
2026-08-06	1.7700	1.7700	1.7700	1.7700	+7.273%	10	9,726	-49.718%
2026-08-05	1.7400	1.7400	1.6500	1.6500	-14.508%	132	9,726	-46.061%
2026-08-04	1.9300	1.9300	1.9300	1.9300	-25.769%	2	9,677	-53.886%
2026-08-03	2.6000	2.6000	2.6000	2.6000	+1.167%	3	9,675	-65.769%
2026-07-30	2.9600	2.9600	2.5600	2.5700	+5.328%	33	9,675	-65.370%
2026-07-29	2.5500	2.6000	2.4400	2.4400	+10.909%	61	9,650	-63.525%
2026-07-28	2.4000	2.4500	2.2000	2.2000	-3.509%	710	9,621	-59.545%
2026-07-27	2.2800	2.2800	2.2800	2.2800	+9.091%	36	8,918	-60.965%
2026-07-24	2.1100	2.1100	2.0900	2.0900	-0.476%	151	8,948	-57.416%
2026-07-23	2.1000	2.1000	2.1000	2.1000	+8.808%	18	8,799	-57.619%
2026-07-22	1.8300	1.9300	1.8100	1.9300	-5.392%	51	8,798	-53.886%
2026-07-21	2.1900	2.1900	2.0400	2.0400	-18.400%	98	8,842	-56.373%
2026-07-20	2.5000	2.5000	2.5000	2.5000	+1.215%	1	8,841	-64.400%
2026-07-17	2.5700	2.6500	2.4100	2.4700	+2.917%	521	8,842	-63.968%
2026-07-16	2.4000	2.4000	2.3500	2.4000	+6.667%	7	9,101	-62.917%
2026-07-15	2.2500	2.2500	2.2500	2.2500	+5.140%	3	9,094	-60.444%
2026-07-14	2.1400	2.1400	2.1400	2.1400	-19.245%	1	9,097	-58.411%
2026-07-08	2.4500	2.7100	2.4500	2.6500	+26.190%	17	9,097	-66.415%
2026-07-06	2.0600	2.1100	2.0600	2.1000	0.000%	6	9,081	-57.619%
2026-07-01	2.0600	2.1200	2.0600	2.1000	-4.110%	13	9,080	-57.619%
2026-06-30	2.1100	2.2400	2.1100	2.1900	-8.368%	130	9,071	-59.361%
2026-06-29	2.3000	2.3900	2.3000	2.3900	+3.913%	9	9,011	-62.762%
2026-06-26	2.2900	2.3000	2.1900	2.3000	-3.361%	4	9,002	-61.304%
2026-06-25	2.3800	2.3800	2.3800	2.3800	-11.852%	2	9,004	-62.605%
2026-06-24	2.7300	2.7300	2.6000	2.7000	+8.871%	92	9,002	-67.037%
2026-06-23	2.4200	2.4800	2.4200	2.4800	+13.761%	4	9,058	-64.113%
2026-06-22	2.0700	2.1800	2.0700	2.1800	+4.808%	96	9,055	-59.174%
2026-06-18	2.0300	2.0800	2.0300	2.0800	+21.637%	12	9,108	-57.212%
2026-06-17	1.7100	1.7100	1.7100	1.7100	-4.469%	3	9,108	-47.953%
2026-06-16	1.8200	1.8200	1.7700	1.7900	-10.050%	8	9,108	-50.279%
2026-06-15	1.9800	1.9900	1.9800	1.9900	-12.719%	3	9,108	-55.276%
2026-06-12	2.4800	2.4800	2.2800	2.2800	-12.644%	21	9,109	-60.965%
2026-06-11	2.8700	2.8700	2.6100	2.6100	-10.309%	2	9,089	-65.900%
2026-06-10	2.7800	2.9100	2.7800	2.9100	+6.593%	204	9,089	-69.416%
2026-06-09	2.5500	2.9000	2.5500	2.7300	+9.200%	21	9,279	-67.399%
2026-06-05	2.0200	2.5000	2.0200	2.5000	+53.374%	46	9,266	-64.400%
2026-06-02	1.5000	1.6300	1.5000	1.6300	-1.807%	21	9,246	-45.399%
2026-06-01	1.7500	1.7800	1.6300	1.6600	+1.840%	22	9,226	-46.386%
2026-05-29	1.6300	1.6300	1.6300	1.6300	-10.929%	1	9,221	-45.399%
2026-05-27	1.8300	1.8300	1.8300	1.8300	-2.660%	1	9,221	-51.366%
2026-05-22	1.8800	1.8800	1.8800	1.8800	+2.732%	1	9,221	-52.660%
2026-05-20	1.8300	1.8300	1.8300	1.8300	-11.165%	6	9,221	-51.366%
2026-05-19	2.0600	2.0600	2.0600	2.0600	+7.292%	2	9,223	-56.796%
2026-05-18	1.9200	1.9200	1.9200	1.9200	+4.348%	2	9,223	-53.646%
2026-05-15	1.8100	1.8800	1.8000	1.8400	+26.897%	87	9,223	-51.630%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-3.333%	1	9,219	-38.621%
2026-05-11	1.3500	1.5000	1.3500	1.5000	+5.634%	15	9,220	-40.667%
2026-05-07	1.5000	1.5000	1.4200	1.4200	-13.415%	6	9,235	-37.324%
2026-05-06	1.6400	1.6400	1.6400	1.6400	-17.172%	1	9,240	-45.732%
2026-05-04	1.9800	1.9800	1.9800	1.9800	-7.477%	1	9,239	-55.051%
2026-04-30	2.1400	2.1400	2.1400	2.1400	-4.889%	1	9,236	-58.411%
2026-04-29	2.2500	2.2500	2.2500	2.2500	+5.634%	1	9,236	-60.444%
2026-04-28	2.1300	2.1300	2.1300	2.1300	+4.412%	19	9,235	-58.216%
2026-04-27	2.0400	2.0400	2.0400	2.0400	+6.250%	1	9,225	-56.373%
2026-04-24	1.9500	1.9500	1.9200	1.9200	-8.134%	7	9,225	-53.646%
2026-04-23	2.0900	2.0900	2.0900	2.0900	-2.791%	1	9,227	-57.416%
2026-04-21	2.1100	2.1500	2.0900	2.1500	+13.757%	101	9,127	-58.605%
2026-04-20	1.9200	2.0200	1.8900	1.8900	-0.526%	37	9,127	-52.910%
2026-04-17	1.8000	1.9000	1.7000	1.9000	-11.215%	126	9,090	-53.158%
2026-04-16	2.0300	2.1400	2.0300	2.1400	+1.905%	17	9,014	-58.411%
2026-04-15	1.9600	2.1000	1.9600	2.1000	+5.000%	6	9,016	-57.619%
2026-04-14	2.0300	2.0300	2.0000	2.0000	-11.111%	26	9,012	-55.500%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-1.747%	6	9,006	-60.444%
2026-04-09	2.2900	2.2900	2.2900	2.2900	+12.808%	1	9,006	-61.135%
2026-04-08	2.0300	2.0300	2.0300	2.0300	-13.617%	5	9,010	-56.158%
2026-04-07	2.3900	2.3900	2.3500	2.3500	+2.620%	3	9,010	-62.128%
2026-04-02	2.2900	2.2900	2.2900	2.2900	+13.930%	1	9,007	-61.135%
2026-04-01	2.0100	2.0100	2.0100	2.0100	-22.989%	1	9,007	-55.721%
2026-03-30	2.5200	2.6700	2.5200	2.6100	-2.247%	11	9,007	-65.900%
2026-03-26	2.6900	2.6900	2.6700	2.6700	+1.136%	2	9,011	-66.667%
2026-03-24	2.5600	2.7100	2.5600	2.6400	+0.763%	12	9,009	-66.288%
2026-03-23	2.6000	2.6300	2.6000	2.6200	-10.274%	434	9,004	-66.031%
2026-03-20	2.8300	2.9200	2.8300	2.9200	+8.148%	30	8,574	-69.521%
2026-03-19	2.7700	2.8400	2.7000	2.7000	+12.500%	575	8,552	-67.037%
2026-03-18	2.4500	2.4500	2.2700	2.4000	+7.623%	1,049	8,536	-62.917%
2026-03-17	2.2200	2.2300	2.2200	2.2300	-2.620%	2	7,558	-60.090%
2026-03-16	2.1900	2.2900	2.1900	2.2900	+11.707%	4	7,556	-61.135%
2026-03-13	1.9100	2.1100	1.9100	2.0500	+11.413%	13	7,552	-56.585%
2026-03-12	1.8800	1.8800	1.8400	1.8400	-2.646%	6	7,543	-51.630%
2026-03-11	1.7500	1.9000	1.7500	1.8900	+13.855%	32	7,537	-52.910%
2026-03-10	1.6600	1.6600	1.6600	1.6600	-8.287%	25	7,526	-46.386%
2026-03-09	1.6800	1.8900	1.6800	1.8100	+5.233%	8	7,526	-50.829%
2026-03-05	1.6900	1.7800	1.6900	1.7200	+19.444%	64	7,534	-48.256%
2026-03-04	1.4400	1.4400	1.4400	1.4400	-4.000%	1	7,546	-38.194%
2026-03-03	1.5600	1.6600	1.4800	1.5000	+15.385%	55	7,547	-40.667%
2026-03-02	1.2500	1.3400	1.2500	1.3000	+0.775%	15	7,529	-31.538%
2026-02-27	1.2500	1.2900	1.2000	1.2900	-7.857%	3	7,529	-31.008%
2026-02-25	1.4000	1.4000	1.4000	1.4000	-4.762%	1	7,532	-36.429%
2026-02-24	1.4700	1.4700	1.4700	1.4700	-3.922%	12	7,532	-39.456%
2026-02-23	1.4300	1.5300	1.4300	1.5300	-10.000%	34	7,544	-41.830%
2026-02-20	1.8100	1.8100	1.7000	1.7000	-13.706%	25	7,577	-47.647%
2026-02-19	1.9700	1.9700	1.9700	1.9700	-10.455%	6	7,559	-54.822%
2026-02-18	2.2000	2.2000	2.2000	2.2000	-9.836%	1	7,565	-59.545%
2026-02-17	2.4500	2.5400	2.4400	2.4400	+6.550%	9	7,564	-63.525%
2026-02-12	2.0200	2.2900	2.0200	2.2900	+1.327%	2	7,557	-61.135%
2026-02-09	2.4500	2.4500	2.2600	2.2600	-11.373%	5	7,555	-60.619%
2026-02-06	2.5500	2.5500	2.5500	2.5500	-7.273%	5	7,555	-65.098%
2026-02-05	2.7500	2.7500	2.7500	2.7500	+3.383%	3	12,545	-67.636%
2026-02-03	2.5900	2.6600	2.5900	2.6600	-8.591%	5,004	7,557	-66.541%
2026-01-30	3.0000	3.0000	2.4500	2.9100	+18.776%	2,029	2,555	-69.416%
2026-01-29	2.3300	2.4500	2.3300	2.4500	+7.930%	6	535	-63.673%
2026-01-28	2.2700	2.2700	2.2700	2.2700	-5.809%	3	529	-60.793%
2026-01-27	2.3900	2.5200	2.3700	2.4100	-1.633%	203	526	-63.071%
2026-01-26	2.8000	2.8000	2.4100	2.4500	-0.407%	12	332	-63.673%
2026-01-23	2.5800	2.5800	2.3500	2.4600	+1.235%	21	331	-63.821%
2026-01-22	2.5000	2.5000	2.3000	2.4300	-7.955%	18	320	-63.374%
2026-01-21	2.6200	2.6400	2.5700	2.6400	-4.000%	36	318	-66.288%
2026-01-16	3.0000	3.0000	2.7500	2.7500	-11.290%	32	275	-67.636%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+10.714%	2	275	-71.290%
2026-01-12	2.8500	2.8500	2.8000	2.8000	-9.968%	13	274	-68.214%
2026-01-09	3.2300	3.2300	3.0000	3.1100	-11.143%	10	276	-71.383%
2026-01-07	3.3900	3.5000	3.3900	3.5000	+14.754%	3	267	-74.571%
2026-01-06	3.3000	3.3000	3.0500	3.0500	-7.576%	2	264	-70.820%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-5.714%	5	261	-73.030%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-1.130%	1	261	-74.571%
2025-12-24	3.0000	3.5400	3.0000	3.5400	+4.734%	16	251	-74.859%
2025-12-23	3.5200	3.5200	3.3500	3.3800	-10.818%	54	251	-73.669%
2025-12-12	3.7900	3.7900	3.7900	3.7900	-2.821%	1	225	-76.517%
2025-12-10	3.9000	3.9000	3.9000	3.9000	+1.299%	1	225	-77.179%
2025-12-09	4.1000	4.1000	3.8500	3.8500	0.000%	70	224	-76.883%
2025-12-05	3.8500	3.8500	3.8500	3.8500	+6.944%	1	161	-76.883%
2025-12-03	3.6000	3.6000	3.6000	3.6000	-9.774%	27	160	-75.278%
2025-11-28	3.9600	3.9900	3.9600	3.9900	-23.563%	5	186	-77.694%
2025-10-27	5.2200	5.2200	5.2200	5.2200	+1.953%	1	187	-82.950%
2025-10-22	5.1200	5.1200	5.1200	5.1200	+0.392%	2	187	-82.617%
2025-10-21	5.1000	5.1000	5.1000	5.1000	+8.511%	45	188	-82.549%
2025-10-17	4.7200	4.8500	4.6900	4.7000	+9.302%	28	143	-81.064%
2025-10-16	4.5000	4.5000	4.2500	4.3000	-5.495%	12	120	-79.302%
2025-10-13	4.1000	4.5500	4.1000	4.5500	-6.953%	33	126	-80.440%
2025-10-10	4.9000	4.9000	4.8900	4.8900	+7.473%	4	126	-81.800%
2025-10-09	4.5500	4.5500	4.5500	4.5500	+3.409%	1	127	-80.440%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-10.204%	30	128	-79.773%
2025-10-07	4.9000	4.9000	4.9000	4.9000	+6.522%	1	114	-81.837%
2025-10-06	4.6000	4.6000	4.6000	4.6000	-9.804%	6	114	-80.652%
2025-10-02	5.1000	5.1000	5.1000	5.1000	-0.971%	20	114	-82.549%
2025-10-01	5.0000	5.1500	4.7700	5.1500	+1.578%	9	114	-82.718%
2025-09-30	5.0700	5.0700	5.0700	5.0700	+1.400%	10	110	-82.446%
2025-09-29	4.9500	5.0000	4.9500	5.0000	0.000%	2	110	-82.200%
2025-09-22	5.0000	5.0500	5.0000	5.0000	-11.032%	8	110	-82.200%
2025-09-12	5.6200	5.6200	5.6200	5.6200	-12.597%	10	110	-84.164%
2025-08-29	6.4300	6.4300	6.4300	6.4300	-3.598%	10	105	-86.159%
2025-08-27	6.6700	6.6700	6.6700	6.6700	+1.832%	10	105	-86.657%
2025-08-22	6.5500	6.5500	6.5500	6.5500	-4.380%	10	95	-86.412%
2025-08-20	6.8500	6.8500	6.8500	6.8500	0.000%	1	105	-87.007%
2025-08-18	6.8500	6.8500	6.8500	6.8500	+2.239%	10	106	-87.007%
2025-08-14	6.7000	6.7000	6.7000	6.7000	-4.830%	3	96	-86.716%
2025-08-07	7.0400	7.0400	7.0400	7.0400	-1.538%	10	93	-87.358%
2025-08-06	7.1500	7.1500	7.1500	7.1500	-6.414%	10	103	-87.552%
2025-08-01	7.6400	7.6400	7.6400	7.6400	+11.696%	2	93	-88.351%
2025-07-23	6.8400	6.8400	6.8400	6.8400	-4.202%	1	91	-86.988%
2025-07-18	7.1500	7.1900	7.1400	7.1400	+2.000%	32	90	-87.535%
2025-07-03	7.0000	7.0000	7.0000	7.0000	-4.110%	1	119	-87.286%
2025-06-30	7.3000	7.3000	7.3000	7.3000	+1.248%	1	119	-87.808%
2025-06-27	7.2100	7.2100	7.2000	7.2100	+0.278%	30	118	-87.656%
2025-06-16	7.1900	7.1900	7.1900	7.1900	-19.575%	2	96	-87.622%
2025-04-23	8.9400	8.9400	8.9400	8.9400	-0.445%	1	95	-90.045%
2025-04-22	8.9800	8.9800	8.9800	8.9800	+4.662%	1	94	-90.089%
2025-04-16	8.5300	8.5800	8.5300	8.5800	-1.718%	3	93	-89.627%
2025-04-14	8.7800	8.7900	8.7300	8.7300	-2.349%	7	90	-89.805%
2025-04-11	8.8200	8.9400	8.8200	8.9400	+5.176%	68	83	-90.045%
2025-03-31	8.6400	8.6400	8.5000	8.5000	-0.468%	32	79	-89.529%
2025-03-28	8.3800	8.5400	8.3800	8.5400	+2.521%	16	47	-89.578%
2025-03-27	8.3300	8.3300	8.2800	8.3300	-1.069%	9	39	-89.316%
2025-03-26	8.4200	8.4200	8.4200	8.4200	+1.080%	1	30	-89.430%
2025-03-25	8.0800	8.3300	8.0800	8.3300	+1.462%	10	29	-89.316%
2025-03-24	8.2100	8.2100	8.2100	8.2100	+1.861%	1	20	-89.160%
2025-03-18	8.0300	8.0600	8.0300	8.0600	-3.125%	2	20	-88.958%
2025-03-17	8.3200	8.3200	8.3200	8.3200	-3.815%	1	20	-89.303%
2024-12-11	8.6500	8.6500	8.6500	8.6500	-0.689%	15	20	-89.711%
2024-11-19	8.6700	8.7100	8.6700	8.7100	0.000%	20	20	-89.782%