Dark

AG20270115P25
AG Jan 15 2027 25.00 Put (AG270115P00025000)
option OPRA

EOD

Sep 28, 2026

7.90+12.857%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.9000	7.9000	7.9000	7.9000	+12.857%	1	6,495	0.000%
2026-09-15	7.0000	7.0000	7.0000	7.0000	+16.667%	10	6,496	+12.857%
2026-09-10	6.0000	6.0200	6.0000	6.0000	+2.215%	137	6,486	+31.667%
2026-09-04	5.8700	5.8700	5.8700	5.8700	-3.770%	1	6,485	+34.583%
2026-08-31	6.1000	6.1000	6.1000	6.1000	+1.667%	1	6,485	+29.508%
2026-08-28	6.0000	6.0000	6.0000	6.0000	+8.108%	1	6,486	+31.667%
2026-08-27	5.6900	5.6900	5.5500	5.5500	-10.484%	6	6,485	+42.342%
2026-08-24	6.1900	6.2000	6.1900	6.2000	+5.085%	2	6,487	+27.419%
2026-08-21	5.9000	5.9000	5.9000	5.9000	-2.801%	10	6,488	+33.898%
2026-08-20	6.0600	6.0700	6.0600	6.0700	-1.301%	2	6,478	+30.148%
2026-08-19	6.4000	6.4000	6.1500	6.1500	-21.855%	32	6,476	+28.455%
2026-08-07	7.8700	7.8700	7.8700	7.8700	-9.851%	2	6,478	+0.381%
2026-07-02	8.7300	8.7300	8.7300	8.7300	+9.811%	1	6,481	-9.507%
2026-06-15	7.9500	7.9500	7.9500	7.9500	-15.426%	10	6,481	-0.629%
2026-06-12	9.4000	9.4000	9.4000	9.4000	-8.738%	1	6,471	-15.957%
2026-06-11	10.3000	10.3000	10.3000	10.3000	+3.000%	30	6,472	-23.301%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+7.875%	10	6,502	-21.000%
2026-06-08	9.2300	9.2700	9.2300	9.2700	-2.112%	2	6,512	-14.779%
2026-06-05	9.4700	9.4700	9.4700	9.4700	+29.726%	1	6,514	-16.579%
2026-06-02	7.2500	7.3000	7.2500	7.3000	-12.260%	3	6,513	+8.219%
2026-05-19	8.3200	8.3200	8.3200	8.3200	+9.618%	2	6,510	-5.048%
2026-05-18	7.5900	7.5900	7.5900	7.5900	+1.335%	1	6,511	+4.084%
2026-05-15	7.6000	7.6000	7.4500	7.4900	+17.031%	3,898	6,511	+5.474%
2026-05-14	6.3000	6.4000	6.3000	6.4000	+4.918%	52	2,619	+23.438%
2026-05-13	6.1500	6.1500	6.1000	6.1000	-10.294%	345	2,218	+29.508%
2026-05-12	6.8000	6.8000	6.8000	6.8000	+3.817%	4	2,218	+16.176%
2026-05-11	6.5500	6.5500	6.5500	6.5500	-6.429%	1	2,218	+20.611%
2026-05-08	7.0000	7.0000	7.0000	7.0000	+8.359%	10	2,217	+12.857%
2026-05-07	6.4600	6.4600	6.4600	6.4600	-10.278%	25	2,207	+22.291%
2026-05-06	7.0500	7.2000	7.0500	7.2000	-12.195%	3	2,232	+9.722%
2026-05-05	7.9500	8.2000	7.9500	8.2000	+7.190%	3	2,230	-3.659%
2026-04-20	7.6900	7.6900	7.6500	7.6500	+0.658%	21	2,229	+3.268%
2026-04-16	7.6000	7.6000	7.6000	7.6000	-1.682%	3	2,248	+3.947%
2026-04-15	7.6900	7.7300	7.6500	7.7300	+1.711%	27	2,245	+2.199%
2026-04-14	7.4000	7.7000	7.4000	7.6000	-9.524%	32	2,235	+3.947%
2026-04-09	8.4000	8.4000	8.4000	8.4000	+5.000%	5	2,205	-5.952%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-3.730%	1	2,210	-1.250%
2026-04-02	8.3100	8.3100	8.3100	8.3100	+6.538%	20	2,181	-4.934%
2026-04-01	7.6100	7.8000	7.5500	7.8000	-8.127%	39	2,181	+1.282%
2026-03-30	8.4900	8.5000	8.4900	8.4900	-1.279%	3	2,160	-6.949%
2026-03-27	8.6000	8.6000	8.6000	8.6000	+6.173%	13	2,160	-8.140%
2026-03-25	8.1000	8.1000	8.1000	8.1000	-7.429%	11	2,147	-2.469%
2026-03-24	8.8900	8.9000	8.7500	8.7500	-1.353%	35	2,136	-9.714%
2026-03-23	8.7900	8.8700	8.7900	8.8700	-1.989%	20	2,121	-10.936%
2026-03-19	9.0500	9.0500	9.0500	9.0500	+9.830%	2	2,141	-12.707%
2026-03-18	8.6000	8.6000	8.2400	8.2400	+8.564%	2	2,141	-4.126%
2026-03-17	7.5700	7.5900	7.5700	7.5900	-0.914%	20	2,141	+4.084%
2026-03-16	7.4300	7.6600	7.3000	7.6600	+1.457%	39	2,121	+3.133%
2026-03-13	7.0000	7.6300	7.0000	7.5500	+14.742%	573	2,102	+4.636%
2026-03-11	6.6700	6.6700	6.5800	6.5800	+8.224%	11	1,532	+20.061%
2026-03-10	6.0800	6.0800	6.0800	6.0800	-11.884%	1	1,521	+29.934%
2026-03-09	6.9000	6.9000	6.9000	6.9000	+7.143%	1	1,521	+14.493%
2026-03-06	6.5800	6.5800	6.4400	6.4400	-0.923%	14	1,522	+22.671%
2026-03-05	6.2400	6.5000	6.2400	6.5000	+15.453%	14	1,521	+21.538%
2026-03-04	5.6300	5.6300	5.6300	5.6300	-3.098%	2	1,509	+40.320%
2026-03-03	6.2500	6.2500	5.7500	5.8100	+12.816%	1,019	1,501	+35.972%
2026-02-27	5.1500	5.1500	5.1500	5.1500	-10.745%	1	512	+53.398%
2026-02-26	6.0000	6.0000	5.7700	5.7700	-0.517%	4	511	+36.915%
2026-02-24	6.2600	6.2600	5.8000	5.8000	-2.521%	3	511	+36.207%
2026-02-23	5.7000	5.9500	5.7000	5.9500	-6.299%	28	510	+32.773%
2026-02-20	6.3500	6.3500	6.3500	6.3500	-10.563%	20	514	+24.409%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-2.069%	20	534	+11.268%
2026-02-12	7.2500	7.2500	7.2500	7.2500	-5.722%	1	554	+8.966%
2026-02-10	7.6900	7.6900	7.6900	7.6900	-0.130%	1	553	+2.731%
2026-02-09	7.7000	7.7000	7.7000	7.7000	-8.768%	1	554	+2.597%
2026-02-06	8.5000	8.5000	8.4400	8.4400	-2.428%	11	554	-6.398%
2026-02-04	8.5000	8.6500	8.5000	8.6500	+1.407%	26	564	-8.671%
2026-02-03	8.4000	8.5300	8.4000	8.5300	-6.057%	2	539	-7.386%
2026-01-30	9.2500	9.2500	9.0800	9.0800	+12.099%	2	539	-12.996%
2026-01-29	8.1000	8.1000	8.1000	8.1000	+6.860%	5	539	-2.469%
2026-01-28	7.6000	7.7100	7.5800	7.5800	-1.558%	9	544	+4.222%
2026-01-27	7.8200	8.0500	7.7000	7.7000	-1.660%	152	537	+2.597%
2026-01-26	7.4900	7.8800	7.2500	7.8300	-1.509%	408	527	+0.894%
2026-01-23	7.9100	7.9500	7.9000	7.9500	+4.194%	42	146	-0.629%
2026-01-22	7.6300	7.6300	7.6300	7.6300	-15.222%	1	105	+3.539%
2026-01-13	9.0000	9.0000	9.0000	9.0000	-21.053%	10	104	-12.222%
2026-01-02	11.3000	11.4200	11.2500	11.4000	+5.556%	11	94	-30.702%
2025-12-31	10.7000	10.8000	10.6500	10.8000	+2.370%	25	91	-26.852%
2025-12-11	10.5500	10.5500	10.5500	10.5500	-23.273%	1	91	-25.118%
2025-11-19	13.7500	13.7500	13.7500	13.7500	-0.218%	1	90	-42.545%
2025-11-11	13.7000	13.7800	13.7000	13.7800	-3.972%	3	89	-42.671%
2025-11-06	14.3000	14.3500	14.3000	14.3500	+8.302%	45	86	-44.948%
2025-11-03	13.2500	13.2500	13.2500	13.2500	-0.226%	1	40	-40.377%
2025-10-31	13.2800	13.2800	13.2800	13.2800	+1.997%	2	40	-40.512%
2025-10-30	12.9900	13.0200	12.9900	13.0200	-1.064%	2	38	-39.324%
2025-10-29	13.1000	13.1600	13.1000	13.1600	-0.227%	2	36	-39.970%
2025-10-28	13.1900	13.1900	13.1900	13.1900	-0.227%	1	34	-40.106%
2025-10-23	13.2800	13.2800	13.2200	13.2200	-0.302%	7	33	-40.242%
2025-10-22	13.2600	13.2600	13.2600	13.2600	+7.630%	1	26	-40.422%
2025-10-20	12.4100	12.4200	12.3200	12.3200	+4.851%	4	25	-35.877%
2025-10-16	11.6000	11.7500	11.6000	11.7500	-5.925%	15	21	-32.766%
2025-10-13	12.5600	12.5600	12.4300	12.4900	0.000%	6	6	-36.749%