Dark

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

EOD

Aug 6, 2026

4.58+1.104%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.5800	4.5800	4.5800	4.5800	+1.104%	3	4,870	0.000%
2026-08-05	4.6500	4.6500	4.5300	4.5300	-24.751%	6	4,867	+1.104%
2026-08-03	6.0200	6.0200	6.0200	6.0200	-3.680%	3	4,871	-23.920%
2026-07-30	6.3000	6.3000	6.1400	6.2500	+2.965%	69	4,869	-26.720%
2026-07-29	6.0700	6.0700	6.0700	6.0700	+14.528%	1	4,914	-24.547%
2026-07-24	5.2000	5.3000	5.2000	5.3000	+1.923%	7	4,915	-13.585%
2026-07-23	5.2000	5.2000	5.2000	5.2000	-10.345%	59	4,914	-11.923%
2026-07-17	5.7400	5.8000	5.7400	5.8000	+14.851%	41	4,858	-21.034%
2026-07-14	5.1000	5.1000	5.0100	5.0500	-8.182%	25	4,899	-9.307%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+7.843%	1	4,881	-16.727%
2026-07-09	5.1000	5.1000	5.1000	5.1000	+7.368%	10	4,881	-10.196%
2026-07-02	4.7500	4.7500	4.7500	4.7500	-6.863%	150	4,721	-3.579%
2026-07-01	5.1000	5.1000	5.1000	5.1000	-0.971%	1	4,721	-10.196%
2026-06-30	5.2000	5.2000	5.1500	5.1500	-0.962%	200	4,721	-11.068%
2026-06-29	5.4500	5.4500	5.2000	5.2000	-0.952%	407	4,521	-11.923%
2026-06-26	5.5400	5.5400	5.2500	5.2500	-3.670%	22	4,122	-12.762%
2026-06-25	5.5000	5.5600	5.4500	5.4500	-10.362%	60	4,101	-15.963%
2026-06-24	5.9200	6.0800	5.9200	6.0800	+26.667%	36	4,052	-24.671%
2026-06-18	4.8000	4.8000	4.8000	4.8000	+9.840%	28	4,026	-4.583%
2026-06-17	4.3700	4.3700	4.3700	4.3700	-1.798%	2	4,026	+4.805%
2026-06-16	4.4500	4.4500	4.4500	4.4500	-4.301%	1	4,024	+2.921%
2026-06-15	4.5200	4.6500	4.5100	4.6500	-16.367%	6	4,024	-1.505%
2026-06-12	5.5600	5.5600	5.5600	5.5600	-4.138%	10	4,025	-17.626%
2026-06-11	6.3000	6.3000	5.8000	5.8000	-5.229%	98	4,015	-21.034%
2026-06-10	5.9500	6.1200	5.9200	6.1200	+3.729%	122	3,950	-25.163%
2026-06-09	6.2000	6.2000	5.9000	5.9000	+5.357%	19	4,033	-22.373%
2026-06-08	5.4500	5.6000	5.4500	5.6000	-0.885%	177	4,045	-18.214%
2026-06-05	5.2000	5.6500	5.2000	5.6500	+31.395%	14	4,190	-18.938%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-2.273%	1	4,201	+6.512%
2026-06-03	4.3500	4.4000	4.3500	4.4000	+10.000%	151	4,201	+4.091%
2026-06-02	4.2500	4.2500	4.0000	4.0000	0.000%	4	4,265	+14.500%
2026-06-01	4.3200	4.3200	4.0000	4.0000	-0.498%	10	4,265	+14.500%
2026-05-29	4.0200	4.0200	4.0200	4.0200	-9.050%	2	4,262	+13.930%
2026-05-27	4.5000	4.5000	4.4200	4.4200	-2.428%	11	4,262	+3.620%
2026-05-22	4.6500	4.6500	4.4500	4.5300	+1.342%	3	4,260	+1.104%
2026-05-20	4.6000	4.6000	4.4500	4.4700	-6.485%	286	4,260	+2.461%
2026-05-19	4.5500	4.7800	4.5500	4.7800	+7.416%	16	4,040	-4.184%
2026-05-18	3.9800	4.4500	3.9000	4.4500	+2.299%	110	4,040	+2.921%
2026-05-15	4.1500	4.3500	4.1500	4.3500	+27.941%	15	4,040	+5.287%
2026-05-13	3.5500	3.5500	3.4000	3.4000	-8.108%	51	4,037	+34.706%
2026-05-12	3.9500	3.9500	3.7000	3.7000	+4.225%	1,604	2,533	+23.784%
2026-05-11	3.6000	3.6500	3.4000	3.5500	-6.579%	34	2,533	+29.014%
2026-05-08	3.9500	3.9500	3.8000	3.8000	+9.195%	7	2,538	+20.526%
2026-05-07	3.4800	3.4800	3.4800	3.4800	-24.348%	25	2,537	+31.609%
2026-05-05	4.6700	4.6700	4.6000	4.6000	-1.075%	21	2,537	-0.435%
2026-05-04	4.5000	4.6500	4.4800	4.6500	+4.494%	14	2,536	-1.505%
2026-05-01	4.4500	4.4500	4.4500	4.4500	-11.881%	10	2,530	+2.921%
2026-04-29	5.0000	5.0500	4.9500	5.0500	+4.990%	22	2,530	-9.307%
2026-04-28	4.6500	4.8500	4.6500	4.8100	+7.366%	7	2,512	-4.782%
2026-04-27	4.4800	4.4800	4.4800	4.4800	+0.224%	1	2,512	+2.232%
2026-04-24	4.4700	4.4700	4.4700	4.4700	-4.283%	5	2,512	+2.461%
2026-04-23	4.5000	4.6700	4.5000	4.6700	+6.136%	2	2,507	-1.927%
2026-04-21	4.5000	4.5000	4.4000	4.4000	0.000%	119	2,588	+4.091%
2026-04-20	4.5000	4.5000	4.4000	4.4000	+4.762%	11	2,588	+4.091%
2026-04-17	4.1700	4.2100	4.1700	4.2000	-6.874%	22	2,588	+9.048%
2026-04-16	4.5000	4.5100	4.5000	4.5100	+0.222%	8	2,586	+1.552%
2026-04-15	4.6500	4.6500	4.5000	4.5000	-5.263%	22	2,580	+1.778%
2026-04-10	4.7500	4.7500	4.7500	4.7500	+1.064%	1	2,562	-3.579%
2026-04-08	4.6000	4.7000	4.6000	4.7000	-5.051%	44	2,563	-2.553%
2026-04-07	5.0000	5.3000	4.9500	4.9500	+3.992%	16	2,537	-7.475%
2026-04-02	4.7500	4.8500	4.7500	4.7600	+5.077%	211	2,419	-3.782%
2026-04-01	4.5800	4.5800	4.5100	4.5300	-11.176%	19	2,419	+1.104%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-7.273%	4	2,432	-10.196%
2026-03-30	5.2500	5.5600	5.2500	5.5000	+5.163%	35	2,436	-16.727%
2026-03-27	5.0000	5.2300	5.0000	5.2300	-4.909%	26	2,412	-12.428%
2026-03-26	5.3600	5.5000	5.3600	5.5000	+8.481%	5	2,392	-16.727%
2026-03-25	5.0300	5.0700	5.0300	5.0700	-5.234%	9	2,397	-9.665%
2026-03-24	5.4000	5.4100	5.3500	5.3500	+0.943%	55	2,393	-14.393%
2026-03-23	5.7600	5.7600	5.3000	5.3000	-5.861%	4	2,388	-13.585%
2026-03-19	5.5000	5.6500	5.5000	5.6300	+12.600%	13	2,386	-18.650%
2026-03-18	5.0000	5.0200	5.0000	5.0000	+12.360%	30	2,393	-8.400%
2026-03-17	4.4500	4.4500	4.4500	4.4500	-3.680%	10	2,368	+2.921%
2026-03-16	4.4200	4.6200	4.4200	4.6200	+3.125%	103	2,358	-0.866%
2026-03-13	3.3600	4.4800	3.3600	4.4800	+13.418%	15	2,256	+2.232%
2026-03-12	3.7500	3.9500	3.7500	3.9500	0.000%	4	2,253	+15.949%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-0.253%	1	2,251	+15.949%
2026-03-09	3.9500	3.9600	3.9000	3.9600	+5.882%	23	2,251	+15.657%
2026-03-06	3.7500	3.7600	3.7400	3.7400	+1.081%	12	2,238	+22.460%
2026-03-05	3.5200	3.7000	3.5200	3.7000	+18.211%	35	2,230	+23.784%
2026-03-04	3.1300	3.1300	3.1300	3.1300	-6.567%	1	2,218	+46.326%
2026-03-03	3.5000	3.5000	3.3000	3.3500	+6.013%	63	2,218	+36.716%
2026-03-02	3.1600	3.1600	3.1600	3.1600	+9.343%	1	2,156	+44.937%
2026-02-27	2.8500	2.9600	2.7800	2.8900	-6.774%	64	2,157	+58.478%
2026-02-25	3.2400	3.2400	3.1000	3.1000	-3.125%	3	2,140	+47.742%
2026-02-24	3.3500	3.4200	3.2000	3.2000	-1.538%	2,021	2,140	+43.125%
2026-02-23	3.3300	3.4000	3.2500	3.2500	-10.959%	34	2,575	+40.923%
2026-02-20	3.9000	3.9000	3.6500	3.6500	-13.095%	6	2,555	+25.479%
2026-02-19	4.2300	4.2300	4.0200	4.2000	-11.579%	20	2,557	+9.048%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-7.588%	100	2,557	-3.579%
2026-02-17	5.1400	5.1400	5.1400	5.1400	+9.829%	4	2,457	-10.895%
2026-02-13	4.8500	4.8500	4.6500	4.6800	-0.637%	23	2,472	-2.137%
2026-02-12	4.0000	4.7300	4.0000	4.7100	+4.667%	112	2,472	-2.760%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-1.747%	1	2,380	+1.778%
2026-02-10	4.5000	4.5800	4.5000	4.5800	-2.137%	13	2,379	0.000%
2026-02-09	4.6800	4.6800	4.6800	4.6800	-10.345%	20	2,379	-2.137%
2026-02-06	5.4500	5.4500	5.2200	5.2200	-9.217%	4	2,367	-12.261%
2026-02-05	5.5000	5.7500	5.5000	5.7500	+13.189%	10	2,364	-20.348%
2026-02-04	5.0800	5.0800	5.0800	5.0800	-1.550%	1	2,361	-9.843%
2026-02-03	5.2500	5.3400	5.1600	5.1600	-11.034%	2,004	2,350	-11.240%
2026-02-02	5.8000	6.0200	5.8000	5.8000	+2.655%	12	359	-21.034%
2026-01-30	5.4300	5.7500	5.2000	5.6500	+18.201%	19	353	-18.938%
2026-01-29	4.3900	4.7800	4.3900	4.7800	+0.210%	4	350	-4.184%
2026-01-28	4.6000	4.7700	4.6000	4.7700	-2.653%	16	347	-3.983%
2026-01-27	4.8100	4.9000	4.7000	4.9000	0.000%	74	339	-6.531%
2026-01-26	4.7500	4.9000	4.5000	4.9000	0.000%	32	301	-6.531%
2026-01-23	4.8400	4.9000	4.8400	4.9000	+1.031%	12	282	-6.531%
2026-01-22	5.0000	5.0000	4.7500	4.8500	-5.825%	143	277	-5.567%
2026-01-21	5.0000	5.1500	5.0000	5.1500	+1.378%	2	138	-11.068%
2026-01-20	5.0000	5.0800	5.0000	5.0800	-11.652%	3	138	-9.843%
2026-01-16	5.7500	5.7500	5.7500	5.7500	-19.580%	1	136	-20.348%
2026-01-15	6.0500	7.1500	6.0500	7.1500	+24.348%	8	136	-35.944%
2026-01-14	5.5800	5.7500	5.5800	5.7500	-0.347%	11	138	-20.348%
2026-01-13	5.4800	5.7700	5.4800	5.7700	+2.124%	16	130	-20.624%
2026-01-12	5.2700	5.6500	5.2700	5.6500	-5.833%	12	119	-18.938%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-14.286%	4	107	-23.667%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+2.941%	1	102	-34.571%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-0.730%	1	102	-32.647%
2025-12-30	6.5000	6.8500	6.5000	6.8500	0.000%	12	101	-33.139%
2025-12-29	7.0300	7.0300	6.8500	6.8500	+3.788%	4	93	-33.139%
2025-12-26	6.6000	6.6000	6.6000	6.6000	+0.763%	9	91	-30.606%
2025-12-22	6.6900	6.6900	6.5500	6.5500	-3.676%	3	88	-30.076%
2025-12-19	6.8000	6.8000	6.8000	6.8000	-7.483%	1	90	-32.647%
2025-12-16	7.3500	7.3500	7.3500	7.3500	-0.136%	1	90	-37.687%
2025-12-12	7.3600	7.3600	7.3600	7.3600	+0.822%	1	89	-37.772%
2025-12-05	7.3000	7.3000	7.3000	7.3000	-12.048%	30	88	-37.260%
2025-11-26	8.3000	8.3000	8.3000	8.3000	-17.000%	3	93	-44.819%
2025-11-05	9.7000	10.0000	9.7000	10.0000	+8.696%	15	93	-54.200%
2025-11-04	9.2000	9.2000	9.2000	9.2000	+8.235%	5	83	-50.217%
2025-10-21	8.5000	8.5000	8.5000	8.5000	+4.938%	5	83	-46.118%
2025-10-17	7.3500	8.1000	7.3500	8.1000	-5.814%	12	83	-43.457%
2025-10-10	8.5500	8.6000	8.5500	8.6000	+6.832%	10	83	-46.744%
2025-10-08	8.0500	8.0500	8.0500	8.0500	-10.556%	5	78	-43.106%
2025-09-30	9.0000	9.0000	9.0000	9.0000	+2.273%	1	78	-49.111%
2025-09-29	8.8000	8.8000	8.8000	8.8000	-6.780%	30	77	-47.955%
2025-09-25	9.4400	9.4400	9.4400	9.4400	+0.426%	1	49	-51.483%
2025-09-22	9.4000	9.4000	9.4000	9.4000	-11.237%	36	48	-51.277%
2025-09-18	10.4500	10.6500	10.4500	10.5900	0.000%	12	12	-56.752%