Dark

AG20270115P17
AG Jan 15 2027 17.00 Put (AG270115P00017000)
option OPRA

EOD

Oct 1, 2026

1.72+1.176%(+0.02)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7200	1.7500	1.7200	1.7200	+1.176%	47	6,066	0.000%
2026-09-30	1.6200	1.7000	1.6200	1.7000	-1.734%	9	6,055	+1.176%
2026-09-29	1.7100	1.7400	1.7100	1.7300	-2.809%	1,385	6,047	-0.578%
2026-09-28	1.7800	1.7800	1.7800	1.7800	+19.463%	1	4,945	-3.371%
2026-09-25	1.5100	1.5100	1.4900	1.4900	-3.247%	9	4,944	+15.436%
2026-09-24	1.5600	1.5600	1.5400	1.5400	+4.054%	2	4,935	+11.688%
2026-09-23	1.4800	1.4800	1.4800	1.4800	+8.824%	1	4,934	+16.216%
2026-09-21	1.4700	1.4800	1.3600	1.3600	-7.483%	215	4,933	+26.471%
2026-09-17	1.4900	1.4900	1.4700	1.4700	-16.000%	3	4,837	+17.007%
2026-09-16	1.7400	1.8300	1.7000	1.7500	+6.061%	6	4,834	-1.714%
2026-09-15	1.7000	1.8000	1.6500	1.6500	-1.786%	13	4,831	+4.242%
2026-09-14	1.7900	1.7900	1.6800	1.6800	+15.068%	3	4,840	+2.381%
2026-09-11	1.4600	1.4600	1.4600	1.4600	+7.353%	1	4,838	+17.808%
2026-09-10	1.3900	1.3900	1.3600	1.3600	+12.397%	190	4,839	+26.471%
2026-09-09	1.2100	1.2100	1.2100	1.2100	-6.202%	1	4,893	+42.149%
2026-09-08	1.2600	1.2900	1.2600	1.2900	+2.381%	106	4,892	+33.333%
2026-09-04	1.2600	1.2600	1.2600	1.2600	-3.077%	2	4,889	+36.508%
2026-09-02	1.3300	1.3300	1.3000	1.3000	-9.722%	22	4,889	+32.308%
2026-09-01	1.4100	1.4400	1.4100	1.4400	-1.370%	7	4,898	+19.444%
2026-08-28	1.4600	1.4600	1.4600	1.4600	+15.873%	4	4,898	+17.808%
2026-08-27	1.2600	1.2600	1.2600	1.2600	-13.103%	10	4,899	+36.508%
2026-08-26	1.4100	1.4500	1.4100	1.4500	+4.317%	7	4,899	+18.621%
2026-08-25	1.4600	1.4600	1.3900	1.3900	-8.553%	10	4,898	+23.741%
2026-08-24	1.5100	1.5200	1.5100	1.5200	+1.333%	4	4,900	+13.158%
2026-08-21	1.4700	1.5000	1.4100	1.5000	+4.167%	5	4,897	+14.667%
2026-08-20	1.4400	1.4400	1.4400	1.4400	-5.882%	10	4,899	+19.444%
2026-08-19	1.6000	1.6300	1.5300	1.5300	-20.313%	37	4,892	+12.418%
2026-08-18	1.9100	1.9200	1.9100	1.9200	+12.941%	6	4,909	-10.417%
2026-08-17	1.7500	1.7700	1.7000	1.7000	-21.659%	32	4,912	+1.176%
2026-08-13	2.1700	2.1700	2.1700	2.1700	+9.596%	2	4,913	-20.737%
2026-08-12	1.9700	1.9800	1.9700	1.9800	-6.604%	7	4,911	-13.131%
2026-08-11	2.2100	2.2100	2.1200	2.1200	-2.752%	24	4,911	-18.868%
2026-08-10	2.2100	2.2100	2.1800	2.1800	-7.627%	64	4,911	-21.101%
2026-08-07	2.3600	2.3600	2.3600	2.3600	-10.943%	3	4,854	-27.119%
2026-08-05	2.6500	2.7000	2.6300	2.6500	-28.378%	144	4,853	-35.094%
2026-07-31	3.7000	3.7000	3.7000	3.7000	+2.778%	1	4,923	-53.514%
2026-07-30	3.7500	3.7500	3.6000	3.6000	+2.857%	13	4,924	-52.222%
2026-07-29	3.8300	3.8300	3.5000	3.5000	-2.507%	134	4,937	-50.857%
2026-07-28	3.7000	3.7000	3.5900	3.5900	+7.164%	87	4,835	-52.089%
2026-07-27	3.3500	3.3500	3.3500	3.3500	+4.688%	50	4,760	-48.657%
2026-07-23	3.2000	3.2000	3.2000	3.2000	+6.667%	28	4,711	-46.250%
2026-07-22	3.0000	3.0000	3.0000	3.0000	-4.762%	1	4,689	-42.667%
2026-07-21	3.1500	3.1500	3.1500	3.1500	-13.699%	1	4,688	-45.397%
2026-07-20	3.7000	3.7000	3.6500	3.6500	0.000%	2	4,689	-52.877%
2026-07-17	3.6500	3.6500	3.6500	3.6500	+1.389%	3	4,688	-52.877%
2026-07-16	3.6000	3.6000	3.6000	3.6000	+13.565%	23	4,688	-52.222%
2026-07-14	3.2200	3.2200	3.1700	3.1700	-0.938%	42	4,711	-45.741%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+0.946%	1	4,740	-46.250%
2026-07-09	3.2000	3.2000	3.1700	3.1700	-18.088%	6	4,739	-45.741%
2026-07-08	3.8700	3.8700	3.8700	3.8700	+10.571%	1	4,736	-55.556%
2026-07-07	3.4200	3.5000	3.4100	3.5000	+23.675%	7	4,736	-50.857%
2026-07-02	2.8300	2.8300	2.8300	2.8300	-14.502%	5	4,728	-39.223%
2026-06-30	3.3000	3.3100	3.2700	3.3100	-5.429%	28	4,728	-48.036%
2026-06-29	3.5000	3.5000	3.5000	3.5000	+4.478%	150	4,728	-50.857%
2026-06-26	3.3500	3.3500	3.3500	3.3500	-4.286%	1	4,714	-48.657%
2026-06-25	3.6000	3.6000	3.5000	3.5000	-5.660%	55	4,715	-50.857%
2026-06-24	3.7100	3.7100	3.7100	3.7100	+4.802%	3	4,712	-53.639%
2026-06-23	3.5400	3.5400	3.5400	3.5400	+10.625%	2	4,712	-51.412%
2026-06-22	3.1000	3.2500	3.1000	3.2000	+1.587%	126	4,712	-46.250%
2026-06-18	3.0300	3.2000	3.0300	3.1500	+19.318%	311	4,866	-45.397%
2026-06-16	2.6700	2.6700	2.6400	2.6400	-11.111%	21	4,866	-34.848%
2026-06-15	2.9100	2.9900	2.9100	2.9700	-13.663%	9	4,854	-42.088%
2026-06-12	3.5900	3.5900	3.4400	3.4400	-14.214%	4	4,859	-50.000%
2026-06-11	4.1000	4.1000	4.0000	4.0100	-1.716%	199	4,861	-57.107%
2026-06-10	4.0800	4.0800	4.0800	4.0800	-0.488%	3	4,853	-57.843%
2026-06-09	4.1000	4.1000	4.1000	4.1000	+12.329%	1	4,852	-58.049%
2026-06-05	2.9500	3.6500	2.9500	3.6500	+44.841%	18	4,852	-52.877%
2026-06-01	2.5600	2.5600	2.5200	2.5200	+1.205%	3	4,840	-31.746%
2026-05-29	2.4900	2.4900	2.4900	2.4900	-6.038%	1	4,840	-30.924%
2026-05-26	2.6500	2.6500	2.6500	2.6500	-8.621%	1	4,840	-35.094%
2026-05-22	2.9000	2.9000	2.9000	2.9000	-4.918%	10	4,830	-40.690%
2026-05-20	3.0500	3.0500	3.0500	3.0500	+12.963%	10	4,830	-43.607%
2026-05-18	2.4000	2.7000	2.4000	2.7000	+2.273%	8	4,817	-36.296%
2026-05-15	2.6400	2.6400	2.6400	2.6400	+22.791%	5	4,817	-34.848%
2026-05-14	2.1500	2.1500	2.1500	2.1500	+2.381%	2	4,812	-20.000%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-13.934%	20	4,790	-18.095%
2026-05-08	2.5100	2.5100	2.4400	2.4400	+15.640%	3	4,790	-29.508%
2026-05-07	2.3100	2.3100	2.0900	2.1100	-26.224%	6	4,790	-18.483%
2026-05-01	2.9200	2.9300	2.8600	2.8600	-6.230%	19	4,791	-39.860%
2026-04-30	3.1000	3.1000	3.0500	3.0500	-8.955%	2	4,791	-43.607%
2026-04-29	3.3500	3.3500	3.3500	3.3500	+6.349%	10	4,790	-48.657%
2026-04-28	3.1500	3.1500	3.1500	3.1500	+8.247%	2	4,800	-45.397%
2026-04-23	2.9400	2.9600	2.9100	2.9100	-0.683%	1,003	4,800	-40.893%
2026-04-21	2.8200	2.9500	2.8200	2.9300	+6.934%	26	3,862	-41.297%
2026-04-20	2.7900	2.7900	2.7400	2.7400	-2.491%	14	3,862	-37.226%
2026-04-17	2.8100	2.8100	2.8100	2.8100	-5.068%	70	3,858	-38.790%
2026-04-15	2.9600	2.9600	2.9600	2.9600	-4.516%	10	3,858	-41.892%
2026-04-14	2.9000	3.1000	2.9000	3.1000	-5.775%	2	3,853	-44.516%
2026-04-09	3.1900	3.2900	3.1900	3.2900	+9.667%	8	3,852	-47.720%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-10.448%	5	3,847	-42.667%
2026-04-07	3.3300	3.3500	3.2500	3.3500	+3.077%	111	3,847	-48.657%
2026-04-06	3.2500	3.2500	3.2500	3.2500	+3.175%	10	3,901	-47.077%
2026-04-02	3.4600	3.4600	3.1500	3.1500	+3.279%	60	3,891	-45.397%
2026-04-01	3.0500	3.0500	3.0500	3.0500	-14.085%	1	3,891	-43.607%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-4.054%	7	3,890	-51.549%
2026-03-30	3.6600	3.7000	3.6500	3.7000	+3.933%	5	3,887	-53.514%
2026-03-27	3.8200	3.8200	3.5600	3.5600	-1.111%	30	3,884	-51.685%
2026-03-24	3.7000	3.7000	3.5600	3.6000	0.000%	42	3,884	-52.222%
2026-03-23	4.2000	4.2000	3.6000	3.6000	-6.977%	522	3,843	-52.222%
2026-03-20	3.9000	3.9000	3.8700	3.8700	+1.842%	8	3,825	-55.556%
2026-03-19	3.7600	3.8000	3.7600	3.8000	+15.152%	105	3,825	-54.737%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+4.762%	50	3,870	-47.879%
2026-03-17	3.1500	3.1500	3.1500	3.1500	+5.000%	2,500	3,902	-45.397%
2026-03-13	2.8000	3.0000	2.8000	3.0000	+14.943%	12	4,852	-42.667%
2026-03-12	2.6100	2.6100	2.6100	2.6100	+2.353%	30	4,841	-34.100%
2026-03-11	2.5500	2.5500	2.5500	2.5500	+2.823%	40	4,856	-32.549%
2026-03-06	2.5000	2.5000	2.4800	2.4800	+2.479%	12	4,856	-30.645%
2026-03-05	2.3100	2.4200	2.3100	2.4200	+16.908%	35	4,856	-28.926%
2026-03-04	2.0900	2.0900	2.0700	2.0700	-0.481%	2	4,876	-16.908%
2026-03-03	2.0800	2.0800	2.0800	2.0800	+8.333%	1	4,875	-17.308%
2026-03-02	1.8500	1.9200	1.8500	1.9200	+3.784%	60	4,875	-10.417%
2026-02-27	1.8600	1.8600	1.8500	1.8500	-11.058%	61	4,862	-7.027%
2026-02-25	2.0800	2.0800	2.0800	2.0800	-5.455%	17	4,926	-17.308%
2026-02-24	2.3900	2.3900	2.2000	2.2000	+0.457%	9	4,926	-21.818%
2026-02-23	2.1200	2.2000	2.1100	2.1900	-15.444%	95	4,926	-21.461%
2026-02-19	2.6000	2.7700	2.5900	2.5900	-21.515%	7	4,857	-33.591%
2026-02-17	3.5000	3.5000	3.3000	3.3000	+6.452%	3,805	4,857	-47.879%
2026-02-13	3.0500	3.1000	3.0500	3.1000	+1.639%	81	1,318	-44.516%
2026-02-09	3.0500	3.0500	3.0500	3.0500	-15.512%	38	1,318	-43.607%
2026-02-06	3.7500	3.7500	3.6100	3.6100	-12.165%	2	1,318	-52.355%
2026-02-05	4.1100	4.1100	4.1100	4.1100	+4.847%	3	1,318	-58.151%
2026-02-02	3.9200	3.9200	3.9200	3.9200	+0.513%	20	1,321	-56.122%
2026-01-30	3.6700	4.0000	3.6700	3.9000	+25.806%	23	1,315	-55.897%
2026-01-29	3.1000	3.1000	3.1000	3.1000	-3.125%	3	1,298	-44.516%
2026-01-28	3.2000	3.4000	3.1200	3.2000	0.000%	1,025	1,298	-46.250%
2026-01-27	3.4000	3.4000	3.2000	3.2000	-4.192%	12	1,286	-46.250%
2026-01-26	3.2000	3.3500	3.1000	3.3400	+1.520%	60	1,296	-48.503%
2026-01-23	3.3500	3.3500	3.2900	3.2900	-2.374%	16	1,303	-47.720%
2026-01-22	3.2600	3.3700	3.2600	3.3700	-5.337%	11	1,302	-48.961%
2026-01-21	3.5000	3.5600	3.5000	3.5600	+3.488%	20	1,303	-51.685%
2026-01-20	3.4500	3.4500	3.4400	3.4400	-7.775%	40	1,288	-50.000%
2026-01-16	3.8700	4.0700	3.7300	3.7300	-6.750%	128	1,143	-53.887%
2026-01-15	4.0000	4.0000	4.0000	4.0000	+1.781%	10	1,143	-57.000%
2026-01-14	3.9300	3.9300	3.9300	3.9300	+2.078%	40	1,143	-56.234%
2026-01-13	3.6700	3.8500	3.6700	3.8500	+4.620%	13	1,103	-55.325%
2026-01-12	3.8700	3.8700	3.6800	3.6800	-3.158%	16	1,103	-53.261%
2026-01-09	4.3600	4.3600	3.8000	3.8000	-12.644%	4	1,089	-54.737%
2026-01-08	4.7500	4.7500	4.3500	4.3500	-3.333%	1,003	1,085	-60.460%
2026-01-07	4.4600	4.5000	4.4600	4.5000	+4.651%	16	166	-61.778%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+2.381%	30	159	-60.000%
2026-01-05	4.7000	4.7000	4.2000	4.2000	-16.000%	4	187	-59.048%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+4.167%	1	187	-65.600%
2025-12-30	4.8000	4.8000	4.8000	4.8000	+6.667%	1	187	-64.167%
2025-12-29	4.5000	4.5000	4.5000	4.5000	0.000%	3	187	-61.778%
2025-12-26	4.5700	4.5700	4.5000	4.5000	-4.255%	22	187	-61.778%
2025-12-24	4.7000	4.7000	4.7000	4.7000	-6.931%	1	164	-63.404%
2025-12-17	5.0500	5.0500	4.9500	5.0500	-1.942%	40	164	-65.941%
2025-12-16	5.1000	5.1500	5.1000	5.1500	+7.516%	16	133	-66.602%
2025-12-11	4.8600	4.8600	4.7700	4.7900	-4.200%	14	117	-64.092%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-25.926%	10	115	-65.600%
2025-11-11	6.7500	6.7900	6.7500	6.7500	-0.295%	10	105	-74.519%
2025-10-27	6.7700	6.7700	6.7700	6.7700	+3.359%	20	113	-74.594%
2025-10-24	6.5500	6.5500	6.5500	6.5500	-2.239%	15	113	-73.740%
2025-10-21	6.7000	6.7000	6.7000	6.7000	+19.643%	1	113	-74.328%
2025-10-16	5.6000	5.6000	5.6000	5.6000	0.000%	20	113	-69.286%
2025-10-15	5.7500	5.7500	5.6000	5.6000	-5.882%	20	113	-69.286%
2025-10-14	5.9500	5.9500	5.9500	5.9500	-19.595%	4	103	-71.092%
2025-09-15	7.4000	7.4000	7.4000	7.4000	-1.333%	5	103	-76.757%
2025-09-11	7.5000	7.5000	7.5000	7.5000	-9.091%	3	108	-77.067%
2025-09-10	8.2500	8.2500	8.2500	8.2500	+2.740%	1	107	-79.152%
2025-09-08	8.0200	8.0300	8.0200	8.0300	-0.496%	12	106	-78.580%
2025-09-03	8.0700	8.0700	8.0700	8.0700	+0.623%	3	94	-78.686%
2025-09-02	8.2500	8.2500	8.0000	8.0200	-1.956%	61	91	-78.554%
2025-08-29	8.2000	8.2000	8.1800	8.1800	-1.446%	5	30	-78.973%
2025-08-26	8.2700	8.3000	8.2700	8.3000	-1.190%	5	30	-79.277%
2025-08-22	8.4000	8.4000	8.4000	8.4000	-2.326%	2	26	-79.524%
2025-08-21	8.6000	8.6000	8.6000	8.6000	-1.714%	1	26	-80.000%
2025-08-20	8.7500	8.7500	8.7500	8.7500	-1.685%	4	26	-80.343%
2025-08-19	8.9000	8.9000	8.9000	8.9000	+2.299%	2	26	-80.674%
2025-08-15	8.7000	8.7000	8.7000	8.7000	+1.754%	1	28	-80.230%
2025-08-14	8.5500	8.5500	8.5500	8.5500	+1.183%	2	27	-79.883%
2025-08-13	8.5000	8.5000	8.4500	8.4500	-2.874%	3	25	-79.645%
2025-08-11	8.7000	8.7000	8.7000	8.7000	-0.229%	1	22	-80.230%
2025-08-08	8.8000	8.8000	8.7200	8.7200	-1.246%	2	21	-80.275%
2025-08-07	8.8000	8.8300	8.8000	8.8300	-1.341%	2	21	-80.521%
2025-08-05	8.9500	8.9500	8.9500	8.9500	-1.648%	1	20	-80.782%
2025-08-04	9.1000	9.1000	9.1000	9.1000	+0.552%	2	21	-81.099%
2025-07-28	9.0500	9.0500	9.0500	9.0500	+6.471%	1	21	-80.994%
2025-07-11	8.5000	8.5000	8.5000	8.5000	-3.299%	5	21	-79.765%
2025-07-01	8.7900	8.7900	8.7900	8.7900	0.000%	10	16	-80.432%
2025-06-12	8.8100	8.8100	8.7900	8.7900	-0.114%	11	21	-80.432%
2025-06-09	8.3900	8.8000	8.3900	8.8000	0.000%	20	20	-80.455%