Dark

AG20270115P20
AG Jan 15 2027 20.00 Put (AG270115P00020000)
option OPRA

EOD

Oct 1, 2026

3.59+0.843%(+0.03)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	3.5900	3.5000	3.5900	+0.843%	116	5,221	0.000%
2026-09-30	3.5600	3.5600	3.5600	3.5600	+0.282%	1	5,156	+0.843%
2026-09-29	3.5500	3.5500	3.5500	3.5500	+1.429%	6	5,157	+1.127%
2026-09-28	3.4500	3.5100	3.4500	3.5000	+17.057%	17	5,153	+2.571%
2026-09-25	3.0500	3.0500	2.9900	2.9900	-6.563%	12	5,159	+20.067%
2026-09-24	3.2500	3.3000	3.2000	3.2000	+25.490%	34	5,158	+12.188%
2026-09-22	2.5500	2.5500	2.5500	2.5500	-13.265%	2	5,172	+40.784%
2026-09-21	2.9400	2.9400	2.9400	2.9400	+0.341%	1	5,174	+22.109%
2026-09-17	2.9300	2.9300	2.9300	2.9300	-16.286%	2	5,173	+22.526%
2026-09-15	3.3400	3.5000	3.3400	3.5000	+6.061%	16	5,171	+2.571%
2026-09-14	3.4800	3.4800	3.3000	3.3000	+12.245%	15	5,156	+8.788%
2026-09-11	2.9400	2.9400	2.9400	2.9400	+5.000%	1	5,147	+22.109%
2026-09-10	2.8200	2.8200	2.7900	2.8000	+11.554%	8	5,147	+28.214%
2026-09-09	2.5100	2.5100	2.5100	2.5100	-2.335%	1	5,145	+43.028%
2026-09-08	2.5700	2.5700	2.5700	2.5700	+2.800%	10	5,144	+39.689%
2026-09-03	2.5100	2.5100	2.5000	2.5000	-3.475%	52	5,134	+43.600%
2026-09-02	2.6000	2.7000	2.5900	2.5900	-13.667%	66	5,082	+38.610%
2026-09-01	2.9000	3.0000	2.8000	3.0000	+6.383%	110	5,067	+19.667%
2026-08-31	2.9000	2.9100	2.8200	2.8200	+0.714%	39	4,966	+27.305%
2026-08-28	2.7500	2.8000	2.6000	2.8000	+9.375%	24	4,934	+28.214%
2026-08-27	2.4800	2.5600	2.4800	2.5600	-8.571%	16	4,920	+40.234%
2026-08-26	2.8500	2.8500	2.8000	2.8000	+2.941%	15	4,922	+28.214%
2026-08-25	3.1000	3.1000	2.7200	2.7200	-7.797%	23	4,922	+31.985%
2026-08-24	2.9500	2.9500	2.9500	2.9500	+5.357%	1	4,922	+21.695%
2026-08-21	2.8000	2.8000	2.7500	2.8000	+1.818%	17	4,923	+28.214%
2026-08-20	2.6500	2.7500	2.6500	2.7500	-11.290%	13	4,929	+30.545%
2026-08-19	3.2000	3.2000	2.9700	3.1000	-15.531%	606	4,919	+15.806%
2026-08-18	3.5500	3.6700	3.5500	3.6700	+11.890%	2	5,120	-2.180%
2026-08-17	3.3000	3.3000	3.2500	3.2800	-6.553%	22	5,120	+9.451%
2026-08-14	3.4500	3.5100	3.4500	3.5100	-7.632%	168	5,098	+2.279%
2026-08-13	3.8000	3.8000	3.8000	3.8000	+5.556%	38	4,964	-5.526%
2026-08-12	3.5000	3.6000	3.5000	3.6000	-4.000%	70	4,944	-0.278%
2026-08-11	3.8600	3.8600	3.7500	3.7500	-1.316%	6	4,904	-4.267%
2026-08-10	3.9500	3.9500	3.8000	3.8000	-9.091%	6	4,908	-5.526%
2026-08-07	4.0300	4.1800	4.0300	4.1800	-8.734%	40	4,910	-14.115%
2026-08-06	4.5800	4.5800	4.5800	4.5800	+1.104%	3	4,870	-21.616%
2026-08-05	4.6500	4.6500	4.5300	4.5300	-24.751%	6	4,867	-20.751%
2026-08-03	6.0200	6.0200	6.0200	6.0200	-3.680%	3	4,871	-40.365%
2026-07-30	6.3000	6.3000	6.1400	6.2500	+2.965%	69	4,869	-42.560%
2026-07-29	6.0700	6.0700	6.0700	6.0700	+14.528%	1	4,914	-40.857%
2026-07-24	5.2000	5.3000	5.2000	5.3000	+1.923%	7	4,915	-32.264%
2026-07-23	5.2000	5.2000	5.2000	5.2000	-10.345%	59	4,914	-30.962%
2026-07-17	5.7400	5.8000	5.7400	5.8000	+14.851%	41	4,858	-38.103%
2026-07-14	5.1000	5.1000	5.0100	5.0500	-8.182%	25	4,899	-28.911%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+7.843%	1	4,881	-34.727%
2026-07-09	5.1000	5.1000	5.1000	5.1000	+7.368%	10	4,881	-29.608%
2026-07-02	4.7500	4.7500	4.7500	4.7500	-6.863%	150	4,721	-24.421%
2026-07-01	5.1000	5.1000	5.1000	5.1000	-0.971%	1	4,721	-29.608%
2026-06-30	5.2000	5.2000	5.1500	5.1500	-0.962%	200	4,721	-30.291%
2026-06-29	5.4500	5.4500	5.2000	5.2000	-0.952%	407	4,521	-30.962%
2026-06-26	5.5400	5.5400	5.2500	5.2500	-3.670%	22	4,122	-31.619%
2026-06-25	5.5000	5.5600	5.4500	5.4500	-10.362%	60	4,101	-34.128%
2026-06-24	5.9200	6.0800	5.9200	6.0800	+26.667%	36	4,052	-40.954%
2026-06-18	4.8000	4.8000	4.8000	4.8000	+9.840%	28	4,026	-25.208%
2026-06-17	4.3700	4.3700	4.3700	4.3700	-1.798%	2	4,026	-17.849%
2026-06-16	4.4500	4.4500	4.4500	4.4500	-4.301%	1	4,024	-19.326%
2026-06-15	4.5200	4.6500	4.5100	4.6500	-16.367%	6	4,024	-22.796%
2026-06-12	5.5600	5.5600	5.5600	5.5600	-4.138%	10	4,025	-35.432%
2026-06-11	6.3000	6.3000	5.8000	5.8000	-5.229%	98	4,015	-38.103%
2026-06-10	5.9500	6.1200	5.9200	6.1200	+3.729%	122	3,950	-41.340%
2026-06-09	6.2000	6.2000	5.9000	5.9000	+5.357%	19	4,033	-39.153%
2026-06-08	5.4500	5.6000	5.4500	5.6000	-0.885%	177	4,045	-35.893%
2026-06-05	5.2000	5.6500	5.2000	5.6500	+31.395%	14	4,190	-36.460%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-2.273%	1	4,201	-16.512%
2026-06-03	4.3500	4.4000	4.3500	4.4000	+10.000%	151	4,201	-18.409%
2026-06-02	4.2500	4.2500	4.0000	4.0000	0.000%	4	4,265	-10.250%
2026-06-01	4.3200	4.3200	4.0000	4.0000	-0.498%	10	4,265	-10.250%
2026-05-29	4.0200	4.0200	4.0200	4.0200	-9.050%	2	4,262	-10.697%
2026-05-27	4.5000	4.5000	4.4200	4.4200	-2.428%	11	4,262	-18.778%
2026-05-22	4.6500	4.6500	4.4500	4.5300	+1.342%	3	4,260	-20.751%
2026-05-20	4.6000	4.6000	4.4500	4.4700	-6.485%	286	4,260	-19.687%
2026-05-19	4.5500	4.7800	4.5500	4.7800	+7.416%	16	4,040	-24.895%
2026-05-18	3.9800	4.4500	3.9000	4.4500	+2.299%	110	4,040	-19.326%
2026-05-15	4.1500	4.3500	4.1500	4.3500	+27.941%	15	4,040	-17.471%
2026-05-13	3.5500	3.5500	3.4000	3.4000	-8.108%	51	4,037	+5.588%
2026-05-12	3.9500	3.9500	3.7000	3.7000	+4.225%	1,604	2,533	-2.973%
2026-05-11	3.6000	3.6500	3.4000	3.5500	-6.579%	34	2,533	+1.127%
2026-05-08	3.9500	3.9500	3.8000	3.8000	+9.195%	7	2,538	-5.526%
2026-05-07	3.4800	3.4800	3.4800	3.4800	-24.348%	25	2,537	+3.161%
2026-05-05	4.6700	4.6700	4.6000	4.6000	-1.075%	21	2,537	-21.957%
2026-05-04	4.5000	4.6500	4.4800	4.6500	+4.494%	14	2,536	-22.796%
2026-05-01	4.4500	4.4500	4.4500	4.4500	-11.881%	10	2,530	-19.326%
2026-04-29	5.0000	5.0500	4.9500	5.0500	+4.990%	22	2,530	-28.911%
2026-04-28	4.6500	4.8500	4.6500	4.8100	+7.366%	7	2,512	-25.364%
2026-04-27	4.4800	4.4800	4.4800	4.4800	+0.224%	1	2,512	-19.866%
2026-04-24	4.4700	4.4700	4.4700	4.4700	-4.283%	5	2,512	-19.687%
2026-04-23	4.5000	4.6700	4.5000	4.6700	+6.136%	2	2,507	-23.126%
2026-04-21	4.5000	4.5000	4.4000	4.4000	0.000%	119	2,588	-18.409%
2026-04-20	4.5000	4.5000	4.4000	4.4000	+4.762%	11	2,588	-18.409%
2026-04-17	4.1700	4.2100	4.1700	4.2000	-6.874%	22	2,588	-14.524%
2026-04-16	4.5000	4.5100	4.5000	4.5100	+0.222%	8	2,586	-20.399%
2026-04-15	4.6500	4.6500	4.5000	4.5000	-5.263%	22	2,580	-20.222%
2026-04-10	4.7500	4.7500	4.7500	4.7500	+1.064%	1	2,562	-24.421%
2026-04-08	4.6000	4.7000	4.6000	4.7000	-5.051%	44	2,563	-23.617%
2026-04-07	5.0000	5.3000	4.9500	4.9500	+3.992%	16	2,537	-27.475%
2026-04-02	4.7500	4.8500	4.7500	4.7600	+5.077%	211	2,419	-24.580%
2026-04-01	4.5800	4.5800	4.5100	4.5300	-11.176%	19	2,419	-20.751%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-7.273%	4	2,432	-29.608%
2026-03-30	5.2500	5.5600	5.2500	5.5000	+5.163%	35	2,436	-34.727%
2026-03-27	5.0000	5.2300	5.0000	5.2300	-4.909%	26	2,412	-31.358%
2026-03-26	5.3600	5.5000	5.3600	5.5000	+8.481%	5	2,392	-34.727%
2026-03-25	5.0300	5.0700	5.0300	5.0700	-5.234%	9	2,397	-29.191%
2026-03-24	5.4000	5.4100	5.3500	5.3500	+0.943%	55	2,393	-32.897%
2026-03-23	5.7600	5.7600	5.3000	5.3000	-5.861%	4	2,388	-32.264%
2026-03-19	5.5000	5.6500	5.5000	5.6300	+12.600%	13	2,386	-36.234%
2026-03-18	5.0000	5.0200	5.0000	5.0000	+12.360%	30	2,393	-28.200%
2026-03-17	4.4500	4.4500	4.4500	4.4500	-3.680%	10	2,368	-19.326%
2026-03-16	4.4200	4.6200	4.4200	4.6200	+3.125%	103	2,358	-22.294%
2026-03-13	3.3600	4.4800	3.3600	4.4800	+13.418%	15	2,256	-19.866%
2026-03-12	3.7500	3.9500	3.7500	3.9500	0.000%	4	2,253	-9.114%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-0.253%	1	2,251	-9.114%
2026-03-09	3.9500	3.9600	3.9000	3.9600	+5.882%	23	2,251	-9.343%
2026-03-06	3.7500	3.7600	3.7400	3.7400	+1.081%	12	2,238	-4.011%
2026-03-05	3.5200	3.7000	3.5200	3.7000	+18.211%	35	2,230	-2.973%
2026-03-04	3.1300	3.1300	3.1300	3.1300	-6.567%	1	2,218	+14.696%
2026-03-03	3.5000	3.5000	3.3000	3.3500	+6.013%	63	2,218	+7.164%
2026-03-02	3.1600	3.1600	3.1600	3.1600	+9.343%	1	2,156	+13.608%
2026-02-27	2.8500	2.9600	2.7800	2.8900	-6.774%	64	2,157	+24.221%
2026-02-25	3.2400	3.2400	3.1000	3.1000	-3.125%	3	2,140	+15.806%
2026-02-24	3.3500	3.4200	3.2000	3.2000	-1.538%	2,021	2,140	+12.188%
2026-02-23	3.3300	3.4000	3.2500	3.2500	-10.959%	34	2,575	+10.462%
2026-02-20	3.9000	3.9000	3.6500	3.6500	-13.095%	6	2,555	-1.644%
2026-02-19	4.2300	4.2300	4.0200	4.2000	-11.579%	20	2,557	-14.524%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-7.588%	100	2,557	-24.421%
2026-02-17	5.1400	5.1400	5.1400	5.1400	+9.829%	4	2,457	-30.156%
2026-02-13	4.8500	4.8500	4.6500	4.6800	-0.637%	23	2,472	-23.291%
2026-02-12	4.0000	4.7300	4.0000	4.7100	+4.667%	112	2,472	-23.779%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-1.747%	1	2,380	-20.222%
2026-02-10	4.5000	4.5800	4.5000	4.5800	-2.137%	13	2,379	-21.616%
2026-02-09	4.6800	4.6800	4.6800	4.6800	-10.345%	20	2,379	-23.291%
2026-02-06	5.4500	5.4500	5.2200	5.2200	-9.217%	4	2,367	-31.226%
2026-02-05	5.5000	5.7500	5.5000	5.7500	+13.189%	10	2,364	-37.565%
2026-02-04	5.0800	5.0800	5.0800	5.0800	-1.550%	1	2,361	-29.331%
2026-02-03	5.2500	5.3400	5.1600	5.1600	-11.034%	2,004	2,350	-30.426%
2026-02-02	5.8000	6.0200	5.8000	5.8000	+2.655%	12	359	-38.103%
2026-01-30	5.4300	5.7500	5.2000	5.6500	+18.201%	19	353	-36.460%
2026-01-29	4.3900	4.7800	4.3900	4.7800	+0.210%	4	350	-24.895%
2026-01-28	4.6000	4.7700	4.6000	4.7700	-2.653%	16	347	-24.738%
2026-01-27	4.8100	4.9000	4.7000	4.9000	0.000%	74	339	-26.735%
2026-01-26	4.7500	4.9000	4.5000	4.9000	0.000%	32	301	-26.735%
2026-01-23	4.8400	4.9000	4.8400	4.9000	+1.031%	12	282	-26.735%
2026-01-22	5.0000	5.0000	4.7500	4.8500	-5.825%	143	277	-25.979%
2026-01-21	5.0000	5.1500	5.0000	5.1500	+1.378%	2	138	-30.291%
2026-01-20	5.0000	5.0800	5.0000	5.0800	-11.652%	3	138	-29.331%
2026-01-16	5.7500	5.7500	5.7500	5.7500	-19.580%	1	136	-37.565%
2026-01-15	6.0500	7.1500	6.0500	7.1500	+24.348%	8	136	-49.790%
2026-01-14	5.5800	5.7500	5.5800	5.7500	-0.347%	11	138	-37.565%
2026-01-13	5.4800	5.7700	5.4800	5.7700	+2.124%	16	130	-37.782%
2026-01-12	5.2700	5.6500	5.2700	5.6500	-5.833%	12	119	-36.460%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-14.286%	4	107	-40.167%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+2.941%	1	102	-48.714%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-0.730%	1	102	-47.206%
2025-12-30	6.5000	6.8500	6.5000	6.8500	0.000%	12	101	-47.591%
2025-12-29	7.0300	7.0300	6.8500	6.8500	+3.788%	4	93	-47.591%
2025-12-26	6.6000	6.6000	6.6000	6.6000	+0.763%	9	91	-45.606%
2025-12-22	6.6900	6.6900	6.5500	6.5500	-3.676%	3	88	-45.191%
2025-12-19	6.8000	6.8000	6.8000	6.8000	-7.483%	1	90	-47.206%
2025-12-16	7.3500	7.3500	7.3500	7.3500	-0.136%	1	90	-51.156%
2025-12-12	7.3600	7.3600	7.3600	7.3600	+0.822%	1	89	-51.223%
2025-12-05	7.3000	7.3000	7.3000	7.3000	-12.048%	30	88	-50.822%
2025-11-26	8.3000	8.3000	8.3000	8.3000	-17.000%	3	93	-56.747%
2025-11-05	9.7000	10.0000	9.7000	10.0000	+8.696%	15	93	-64.100%
2025-11-04	9.2000	9.2000	9.2000	9.2000	+8.235%	5	83	-60.978%
2025-10-21	8.5000	8.5000	8.5000	8.5000	+4.938%	5	83	-57.765%
2025-10-17	7.3500	8.1000	7.3500	8.1000	-5.814%	12	83	-55.679%
2025-10-10	8.5500	8.6000	8.5500	8.6000	+6.832%	10	83	-58.256%
2025-10-08	8.0500	8.0500	8.0500	8.0500	-10.556%	5	78	-55.404%
2025-09-30	9.0000	9.0000	9.0000	9.0000	+2.273%	1	78	-60.111%
2025-09-29	8.8000	8.8000	8.8000	8.8000	-6.780%	30	77	-59.205%
2025-09-25	9.4400	9.4400	9.4400	9.4400	+0.426%	1	49	-61.970%
2025-09-22	9.4000	9.4000	9.4000	9.4000	-11.237%	36	48	-61.809%
2025-09-18	10.4500	10.6500	10.4500	10.5900	0.000%	12	12	-66.100%