Dark

AG20270115P22
AG Jan 15 2027 22.00 Put (AG270115P00022000)
option OPRA

EOD

Sep 30, 2026

5.10+10.870%(+0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.0400	5.1000	5.0400	5.1000	+10.870%	3	1,227	0.000%
2026-09-24	4.6000	4.6000	4.6000	4.6000	+13.580%	2	1,230	+10.870%
2026-09-22	4.0500	4.0500	4.0500	4.0500	-15.625%	20	1,228	+25.926%
2026-09-16	4.8000	4.8000	4.8000	4.8000	+14.286%	9	1,248	+6.250%
2026-09-11	4.2000	4.2000	4.2000	4.2000	+7.692%	2	1,257	+21.429%
2026-09-10	4.0000	4.0000	3.9000	3.9000	+4.000%	10	1,259	+30.769%
2026-09-09	3.5500	3.7500	3.5500	3.7500	+4.167%	5	1,254	+36.000%
2026-09-03	3.7000	3.7000	3.6000	3.6000	-11.111%	15	1,254	+41.667%
2026-08-31	4.1000	4.1000	4.0400	4.0500	+9.459%	134	1,267	+25.926%
2026-08-28	3.7000	3.7000	3.7000	3.7000	+2.778%	55	1,133	+37.838%
2026-08-27	3.6500	3.6500	3.5800	3.6000	-8.861%	59	1,133	+41.667%
2026-08-26	3.9500	3.9500	3.9500	3.9500	-0.253%	35	1,129	+29.114%
2026-08-25	3.9600	3.9600	3.9600	3.9600	-2.222%	1	1,104	+28.788%
2026-08-20	4.0500	4.0500	4.0500	4.0500	-11.957%	2	1,105	+25.926%
2026-08-17	4.5500	4.6100	4.5500	4.6000	-10.680%	16	1,107	+10.870%
2026-08-13	5.1500	5.1500	5.1500	5.1500	+6.405%	2	1,093	-0.971%
2026-08-12	4.8300	4.8400	4.8200	4.8400	-13.571%	3	1,095	+5.372%
2026-08-07	5.6000	5.6000	5.6000	5.6000	-24.832%	17	1,092	-8.929%
2026-07-28	7.4200	7.4500	7.4200	7.4500	+8.759%	3	1,075	-31.544%
2026-07-23	6.7500	6.8500	6.7500	6.8500	-6.164%	12	1,074	-25.547%
2026-07-17	7.5000	7.5000	7.3000	7.3000	-1.351%	62	1,072	-30.137%
2026-07-16	7.4000	7.4000	7.4000	7.4000	+10.448%	25	1,130	-31.081%
2026-07-14	6.7000	6.7000	6.7000	6.7000	-4.965%	10	1,155	-23.881%
2026-07-13	7.0500	7.0500	7.0500	7.0500	+8.462%	1	1,165	-27.660%
2026-07-09	6.5000	6.5000	6.5000	6.5000	-3.704%	10	1,164	-21.538%
2026-06-26	6.7500	6.7500	6.7500	6.7500	-4.930%	30	1,155	-24.444%
2026-06-25	7.1000	7.1000	7.1000	7.1000	+29.091%	35	1,185	-28.169%
2026-06-15	6.0900	6.0900	5.5000	5.5000	-20.405%	11	1,220	-7.273%
2026-06-12	6.9100	6.9100	6.9100	6.9100	+31.619%	2	1,211	-26.194%
2026-06-02	5.2500	5.2500	5.2000	5.2500	-5.745%	38	1,213	-2.857%
2026-05-26	5.5700	5.5700	5.5700	5.5700	+2.202%	1	1,175	-8.438%
2026-05-15	5.3700	5.6000	5.3700	5.4500	+16.453%	40	1,176	-6.422%
2026-05-14	4.6800	4.6800	4.6800	4.6800	-7.327%	13	1,136	+8.974%
2026-05-12	4.7000	5.0500	4.7000	5.0500	+6.316%	2	1,148	+0.990%
2026-05-11	4.6900	4.7500	4.6900	4.7500	-8.654%	71	1,148	+7.368%
2026-05-06	5.1000	5.2000	5.1000	5.2000	-10.345%	36	1,215	-1.923%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-5.691%	4	1,179	-12.069%
2026-04-28	6.1400	6.1500	6.1400	6.1500	+4.592%	2	1,179	-17.073%
2026-04-27	5.8800	5.8800	5.8800	5.8800	+1.031%	1	1,178	-13.265%
2026-04-21	5.9200	5.9200	5.8200	5.8200	+6.789%	20	1,158	-12.371%
2026-04-20	5.6500	5.6500	5.4500	5.4500	-2.679%	48	1,158	-6.422%
2026-04-14	5.6700	5.6700	5.6000	5.6000	-5.085%	98	1,110	-8.929%
2026-04-13	5.9000	5.9000	5.9000	5.9000	-0.840%	1	1,012	-13.559%
2026-04-10	5.9500	5.9500	5.9500	5.9500	-1.653%	30	1,011	-14.286%
2026-04-09	6.0500	6.0500	6.0500	6.0500	+3.419%	51	981	-15.702%
2026-04-08	5.5000	5.8500	5.5000	5.8500	-1.182%	30	931	-12.821%
2026-04-02	5.9500	5.9500	5.9200	5.9200	-7.064%	22	881	-13.851%
2026-03-31	6.3700	6.3700	6.3700	6.3700	-2.000%	1	881	-19.937%
2026-03-27	6.5000	6.5000	6.5000	6.5000	+2.362%	1	880	-21.538%
2026-03-25	6.3500	6.3500	6.3500	6.3500	-10.563%	1	881	-19.685%
2026-03-20	6.9000	7.1000	6.9000	7.1000	+1.574%	52	881	-28.169%
2026-03-19	6.9900	6.9900	6.9900	6.9900	+20.725%	2	830	-27.039%
2026-03-16	5.7900	5.7900	5.7900	5.7900	+4.324%	5	832	-11.917%
2026-03-13	5.7000	5.7000	5.4500	5.5500	+26.136%	78	837	-8.108%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-8.333%	2	759	+15.909%
2026-03-06	4.6000	4.8000	4.6000	4.8000	+4.348%	35	764	+6.250%
2026-03-05	4.4500	4.6000	4.4500	4.6000	+15.000%	32	729	+10.870%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-2.439%	10	697	+27.500%
2026-03-03	4.1000	4.1000	4.1000	4.1000	+10.811%	10	687	+24.390%
2026-02-27	3.6700	3.7000	3.6700	3.7000	-13.146%	2	682	+37.838%
2026-02-23	4.2600	4.2600	4.2600	4.2600	-19.165%	2	680	+19.718%
2026-02-19	5.5100	5.5100	5.2600	5.2700	-13.748%	11	678	-3.226%
2026-02-17	6.1100	6.1100	6.1100	6.1100	+7.193%	2	672	-16.530%
2026-02-12	5.7000	5.7000	5.7000	5.7000	-0.697%	1	672	-10.526%
2026-02-10	5.7400	5.7400	5.7400	5.7400	-1.034%	5	673	-11.150%
2026-02-09	5.8000	5.8000	5.8000	5.8000	-9.375%	1	676	-12.069%
2026-02-06	6.4000	6.4000	6.4000	6.4000	-4.762%	1	675	-20.313%
2026-02-04	6.3200	6.7200	6.3200	6.7200	+2.752%	7	675	-24.107%
2026-02-03	6.5400	6.5400	6.5400	6.5400	-8.659%	10	675	-22.018%
2026-02-02	7.1600	7.1600	7.1600	7.1600	+0.987%	4	674	-28.771%
2026-01-30	6.4000	7.0900	6.4000	7.0900	+16.230%	8	670	-28.068%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-6.442%	1	668	-16.393%
2026-01-27	6.5200	6.5200	6.5200	6.5200	+9.580%	10	667	-21.779%
2026-01-26	5.9500	5.9500	5.9500	5.9500	-1.653%	1	657	-14.286%
2026-01-23	5.7500	6.0500	5.7500	6.0500	-4.724%	397	657	-15.702%
2026-01-21	6.4000	6.4000	6.3500	6.3500	-0.626%	190	271	-19.685%
2026-01-20	6.4000	6.4000	6.3500	6.3900	-5.333%	19	81	-20.188%
2026-01-16	6.7500	6.7500	6.7500	6.7500	-5.594%	1	66	-24.444%
2026-01-15	7.1500	7.1500	7.1500	7.1500	+6.876%	2	66	-28.671%
2026-01-13	6.6900	6.6900	6.6900	6.6900	-3.043%	1	64	-23.767%
2026-01-12	6.9500	6.9500	6.9000	6.9000	-17.365%	13	63	-26.087%
2026-01-07	8.3500	8.3500	8.3500	8.3500	+9.150%	7	50	-38.922%
2026-01-06	7.8500	7.8500	7.5500	7.6500	-30.455%	6	48	-33.333%
2025-11-04	11.0000	11.0000	11.0000	11.0000	+3.774%	18	44	-53.636%
2025-10-31	10.5600	10.6000	10.5600	10.6000	0.000%	16	62	-51.887%
2025-10-30	10.6000	10.6000	10.6000	10.6000	-0.935%	6	67	-51.887%
2025-10-29	10.7000	10.7000	10.7000	10.7000	+7.430%	10	73	-52.336%
2025-10-13	9.9600	9.9600	9.9600	9.9600	-4.046%	1	76	-48.795%
2025-10-06	10.3900	10.4300	10.3800	10.3800	-5.119%	3	75	-50.867%
2025-10-03	10.8900	10.9400	10.8900	10.9400	+1.484%	4	72	-53.382%
2025-10-01	10.8200	10.8700	10.7800	10.7800	-1.010%	3	68	-52.690%
2025-09-30	10.7900	10.9400	10.7900	10.8900	+2.062%	5	65	-53.168%
2025-09-29	10.6800	10.6800	10.6700	10.6700	-1.112%	2	60	-52.202%
2025-09-26	10.6800	10.7900	10.6800	10.7900	-3.055%	2	58	-52.734%
2025-09-25	11.2200	11.3800	11.1000	11.1300	+2.110%	46	56	-54.178%
2025-09-23	10.9000	10.9000	10.9000	10.9000	0.000%	10	10	-53.211%