Dark

AG20270115P5
AG Jan 15 2027 5.00 Put (AG270115P00005000)
option OPRA

EOD

Aug 5, 2026

0.0400-50.000%(-0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0400	0.0400	0.0400	0.0400	-50.000%	30	1,108	0.000%
2026-07-20	0.0800	0.0800	0.0800	0.0800	+60.000%	1	1,108	-50.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,107	-20.000%
2026-06-10	0.0800	0.0800	0.0800	0.0800	+166.667%	80	1,107	-50.000%
2026-05-11	0.0300	0.0300	0.0300	0.0300	-90.000%	4	1,027	+33.333%
2026-05-04	0.0800	0.3000	0.0800	0.3000	+650.000%	2	1,031	-86.667%
2026-04-24	0.0400	0.0400	0.0400	0.0400	-60.000%	400	1,031	0.000%
2026-03-26	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,085	-60.000%
2026-03-19	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,085	-60.000%
2026-03-16	0.1000	0.1000	0.1000	0.1000	+100.000%	50	1,085	-60.000%
2026-02-20	0.0500	0.0500	0.0500	0.0500	-44.444%	20	1,135	-20.000%
2026-02-12	0.0900	0.0900	0.0900	0.0900	-18.182%	10	1,148	-55.556%
2026-02-10	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,158	-63.636%
2026-02-03	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,159	-66.667%
2026-01-30	0.2000	0.2000	0.1500	0.1500	-25.000%	52	1,159	-73.333%
2026-01-29	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,164	-80.000%
2026-01-22	0.2800	0.2800	0.2600	0.2600	+44.444%	10	1,165	-84.615%
2026-01-21	0.1800	0.1800	0.1800	0.1800	-53.846%	10	1,165	-77.778%
2026-01-12	0.3900	0.3900	0.3900	0.3900	+39.286%	1	1,175	-89.744%
2026-01-07	0.2800	0.2800	0.2800	0.2800	+12.000%	6	1,175	-85.714%
2026-01-06	0.5200	0.5200	0.2500	0.2500	-7.407%	21	1,174	-84.000%
2025-12-29	0.2700	0.2700	0.2700	0.2700	-10.000%	20	1,194	-85.185%
2025-12-18	0.3100	0.3100	0.3000	0.3000	+20.000%	2	1,194	-86.667%
2025-12-09	0.2500	0.2500	0.2500	0.2500	-16.667%	3	1,194	-84.000%
2025-12-08	0.3000	0.3000	0.3000	0.3000	-26.829%	1	1,197	-86.667%
2025-11-24	0.4100	0.4100	0.4100	0.4100	-6.818%	10	1,198	-90.244%
2025-11-21	0.4400	0.4400	0.4400	0.4400	+15.789%	27	1,208	-90.909%
2025-11-20	0.3800	0.3800	0.3800	0.3800	+2.703%	36	1,181	-89.474%
2025-11-19	0.3700	0.3700	0.3700	0.3700	-5.128%	36	1,145	-89.189%
2025-11-12	0.4100	0.4100	0.3900	0.3900	-4.878%	12	1,109	-89.744%
2025-11-10	0.3600	0.4100	0.3600	0.4100	-25.455%	17	1,119	-90.244%
2025-11-07	0.5500	0.5500	0.5500	0.5500	+30.952%	15	1,121	-92.727%
2025-11-06	0.4200	0.4200	0.4200	0.4200	-2.326%	8	1,121	-90.476%
2025-10-31	0.4300	0.4300	0.4300	0.4300	+16.216%	5	1,129	-90.698%
2025-10-30	0.4100	0.4100	0.3700	0.3700	+32.143%	2	1,129	-89.189%
2025-10-09	0.2800	0.2800	0.2800	0.2800	-26.316%	1	1,129	-85.714%
2025-09-26	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,128	-89.474%
2025-09-24	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,129	-88.571%
2025-09-19	0.3900	0.3900	0.3900	0.3900	+8.333%	1	1,128	-89.744%
2025-09-16	0.3600	0.3600	0.3600	0.3600	-7.692%	50	1,128	-88.889%
2025-09-15	0.3600	0.4000	0.3600	0.3900	-2.500%	6	1,078	-89.744%
2025-09-11	0.4100	0.4100	0.4000	0.4000	-11.111%	53	1,079	-90.000%
2025-09-10	0.4500	0.4500	0.4500	0.4500	0.000%	5	1,051	-91.111%
2025-09-09	0.4400	0.4500	0.4400	0.4500	+2.273%	4	1,050	-91.111%
2025-09-05	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,050	-90.909%
2025-09-04	0.4600	0.4600	0.4500	0.4600	+6.977%	5	1,049	-91.304%
2025-09-02	0.4200	0.4300	0.4200	0.4300	-8.511%	7	1,045	-90.698%
2025-08-25	0.4800	0.4800	0.4700	0.4700	0.000%	19	1,042	-91.489%
2025-08-22	0.4700	0.4700	0.4700	0.4700	-7.843%	4	1,049	-91.489%
2025-08-19	0.5100	0.5100	0.5100	0.5100	+2.000%	2	1,045	-92.157%
2025-08-18	0.5000	0.5300	0.5000	0.5000	-3.846%	12	1,047	-92.000%
2025-08-15	0.5100	0.5200	0.5100	0.5200	+1.961%	31	1,048	-92.308%
2025-08-13	0.5100	0.5200	0.5100	0.5100	+2.000%	5	1,017	-92.157%
2025-08-12	0.5300	0.5300	0.5000	0.5000	-7.407%	7	1,015	-92.000%
2025-08-11	0.5200	0.5400	0.5200	0.5400	0.000%	18	1,008	-92.593%
2025-08-07	0.5400	0.5400	0.5400	0.5400	-19.403%	1	1,023	-92.593%
2025-08-01	0.6300	0.6800	0.6300	0.6700	+4.688%	3	1,022	-94.030%
2025-07-30	0.5800	0.6400	0.5800	0.6400	+6.667%	13	1,023	-93.750%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,013	-93.333%
2025-07-28	0.6100	0.6100	0.6100	0.6100	+7.018%	1	1,013	-93.443%
2025-07-24	0.5600	0.5700	0.5600	0.5700	-5.000%	8	1,012	-92.982%
2025-07-18	0.5800	0.6000	0.5800	0.6000	+9.091%	33	1,011	-93.333%
2025-07-16	0.5500	0.5500	0.5500	0.5500	-1.786%	1	1,011	-92.727%
2025-07-15	0.5300	0.5600	0.5300	0.5600	+1.818%	5	1,010	-92.857%
2025-07-11	0.5300	0.5500	0.5000	0.5500	-5.172%	6	1,012	-92.727%
2025-07-10	0.5800	0.5800	0.5800	0.5800	-1.695%	10	1,007	-93.103%
2025-07-08	0.5900	0.5900	0.5900	0.5900	+3.509%	10	1,007	-93.220%
2025-07-01	0.5700	0.5700	0.5700	0.5700	-12.308%	5	1,009	-92.982%
2025-06-27	0.7200	0.7200	0.6200	0.6500	+1.563%	44	1,009	-93.846%
2025-06-26	0.6300	0.6400	0.6100	0.6400	-1.538%	8	1,008	-93.750%
2025-06-23	0.6600	0.6600	0.6500	0.6500	+6.557%	6	1,007	-93.846%
2025-06-18	0.5700	0.6100	0.5700	0.6100	0.000%	2	1,002	-93.443%
2025-06-17	0.6100	0.6100	0.6100	0.6100	+1.667%	10	1,002	-93.443%
2025-06-12	0.6100	0.6100	0.6000	0.6000	-4.762%	15	1,002	-93.333%
2025-06-10	0.6300	0.6300	0.6300	0.6300	0.000%	1	1,006	-93.651%
2025-06-09	0.6300	0.6300	0.6300	0.6300	-3.077%	26	1,005	-93.651%
2025-06-06	0.6500	0.6500	0.6500	0.6500	-13.333%	6	987	-93.846%
2025-06-05	0.6800	0.7500	0.6300	0.7500	-5.063%	527	987	-94.667%
2025-06-04	0.8000	0.8400	0.7700	0.7900	-7.059%	48	1,312	-94.937%
2025-06-02	0.8600	0.8600	0.8500	0.8500	-13.265%	4	1,348	-95.294%
2025-05-30	1.0000	1.0200	0.9800	0.9800	-6.667%	34	1,350	-95.918%
2025-05-21	1.0500	1.0500	1.0500	1.0500	-11.765%	10	1,350	-96.190%
2025-05-16	1.1400	1.1900	1.1400	1.1900	+3.478%	4	1,360	-96.639%
2025-05-15	1.1400	1.1500	1.1400	1.1500	+4.545%	2	1,360	-96.522%
2025-05-09	1.1000	1.1000	1.1000	1.1000	-5.983%	6	1,360	-96.364%
2025-05-08	1.1100	1.1700	1.1100	1.1700	+13.592%	25	1,357	-96.581%
2025-05-02	1.0300	1.0300	1.0300	1.0300	-0.962%	4	1,332	-96.117%
2025-04-21	1.0000	1.0400	1.0000	1.0400	+9.474%	13	1,332	-96.154%
2025-04-15	0.9500	0.9500	0.9500	0.9500	-4.040%	3	1,321	-95.789%
2025-04-11	0.9900	0.9900	0.9900	0.9900	-22.656%	2	1,318	-95.960%
2025-04-09	1.2500	1.2800	1.2000	1.2800	-2.290%	155	1,319	-96.875%
2025-04-07	1.3100	1.3100	1.3100	1.3100	+6.504%	2	1,261	-96.947%
2025-04-04	1.1000	1.2300	1.1000	1.2300	+28.125%	620	1,261	-96.748%
2025-04-03	0.9500	1.0300	0.9500	0.9600	+4.348%	59	951	-95.833%
2025-04-02	0.9200	0.9200	0.9200	0.9200	-2.128%	10	942	-95.652%
2025-04-01	0.9400	0.9400	0.9400	0.9400	+4.444%	50	942	-95.745%
2025-03-31	0.9000	0.9000	0.9000	0.9000	+1.124%	7	992	-95.556%
2025-03-28	0.8900	0.8900	0.8900	0.8900	+2.299%	2	985	-95.506%
2025-03-26	0.8400	0.8700	0.8400	0.8700	+1.163%	7	984	-95.402%
2025-03-25	0.8600	0.8600	0.8600	0.8600	-2.273%	2	985	-95.349%
2025-03-24	0.8500	0.8800	0.8500	0.8800	+4.762%	51	985	-95.455%
2025-03-20	0.8300	0.8400	0.8300	0.8400	-1.176%	29	934	-95.238%
2025-03-19	0.8500	0.8500	0.8500	0.8500	+4.938%	93	905	-95.294%
2025-03-18	0.8500	0.8500	0.8100	0.8100	-10.000%	104	821	-95.062%
2025-03-17	0.9000	0.9000	0.9000	0.9000	-8.163%	1	719	-95.556%
2025-03-14	0.9800	0.9800	0.9800	0.9800	-2.000%	8	720	-95.918%
2025-03-13	1.0000	1.0000	1.0000	1.0000	-6.542%	16	732	-96.000%
2025-03-12	1.0800	1.0800	1.0600	1.0700	-6.140%	9	732	-96.262%
2025-03-11	1.0800	1.1400	1.0800	1.1400	-1.724%	521	741	-96.491%
2025-03-10	1.1600	1.1600	1.1600	1.1600	+3.571%	44	225	-96.552%
2025-03-07	1.1200	1.1200	1.1200	1.1200	-11.811%	10	181	-96.429%
2025-02-25	1.2600	1.3400	1.2600	1.2700	+5.833%	4	186	-96.850%
2025-02-21	1.2400	1.2700	1.2000	1.2000	-2.439%	26	185	-96.667%
2025-02-20	1.2300	1.2300	1.2300	1.2300	-6.107%	1	175	-96.748%
2025-02-19	1.3100	1.3100	1.3100	1.3100	+5.645%	5	175	-96.947%
2025-02-14	1.2400	1.2500	1.2400	1.2400	+1.639%	6	173	-96.774%
2025-02-11	1.2200	1.2200	1.2200	1.2200	+2.521%	1	173	-96.721%
2025-01-30	1.2000	1.2000	1.1900	1.1900	-5.556%	4	172	-96.639%
2025-01-29	1.2600	1.2600	1.2600	1.2600	-2.326%	1	172	-96.825%
2025-01-27	1.3300	1.3300	1.2900	1.2900	+4.878%	4	171	-96.899%
2025-01-24	1.2300	1.2300	1.2300	1.2300	0.000%	6	171	-96.748%
2025-01-23	1.2200	1.2300	1.2200	1.2300	-1.600%	2	171	-96.748%
2025-01-22	1.2500	1.2500	1.2500	1.2500	+6.838%	1	171	-96.800%
2025-01-21	1.2300	1.2300	1.1700	1.1700	-2.500%	3	170	-96.581%
2025-01-17	1.2700	1.2700	1.2000	1.2000	-2.439%	106	115	-96.667%
2025-01-15	1.2000	1.2300	1.2000	1.2300	+4.237%	8	115	-96.748%
2025-01-14	1.1700	1.1800	1.1700	1.1800	-7.813%	2	110	-96.610%
2024-12-27	1.2800	1.2800	1.2800	1.2800	0.000%	2	108	-96.875%
2024-12-23	1.2800	1.2800	1.2800	1.2800	+0.787%	1	108	-96.875%
2024-12-20	1.2700	1.2700	1.2700	1.2700	+8.547%	2	108	-96.850%
2024-12-13	1.1700	1.1700	1.1700	1.1700	+9.346%	2	108	-96.581%
2024-12-11	1.0700	1.0700	1.0700	1.0700	-5.310%	3	107	-96.262%
2024-12-05	1.1300	1.1300	1.1300	1.1300	+2.727%	50	107	-96.460%
2024-12-04	1.1000	1.1000	1.1000	1.1000	-4.348%	10	65	-96.364%
2024-11-26	1.1500	1.1500	1.1500	1.1500	0.000%	1	55	-96.522%
2024-11-25	1.1500	1.1500	1.1500	1.1500	+4.545%	1	54	-96.522%
2024-11-22	1.1000	1.1000	1.1000	1.1000	-2.655%	10	53	-96.364%
2024-11-15	1.1000	1.1300	1.0900	1.1300	-0.877%	22	48	-96.460%
2024-11-14	1.1400	1.1400	1.1400	1.1400	-1.724%	1	45	-96.491%
2024-11-13	1.1600	1.1600	1.1600	1.1600	0.000%	5	44	-96.552%
2024-11-12	1.1500	1.1600	1.1500	1.1600	+3.571%	26	39	-96.552%
2024-11-08	1.1200	1.1200	1.1200	1.1200	+1.818%	2	13	-96.429%
2024-11-06	1.1000	1.1000	1.1000	1.1000	0.000%	1	12	-96.364%
2024-11-05	1.1000	1.1000	1.1000	1.1000	+4.762%	1	11	-96.364%
2024-11-01	1.0500	1.0500	1.0500	1.0500	+5.000%	6	10	-96.190%
2024-10-30	1.0000	1.0000	1.0000	1.0000	-2.913%	1	8	-96.000%
2024-10-25	1.0300	1.0500	1.0300	1.0300	+3.000%	12	7	-96.117%
2024-10-23	1.0000	1.0000	1.0000	1.0000	-8.257%	5	12	-96.000%
2024-10-18	1.0900	1.0900	1.0900	1.0900	-2.679%	2	8	-96.330%
2024-10-11	1.1100	1.1200	1.1100	1.1200	-6.667%	10	7	-96.429%
2024-10-10	1.2000	1.2000	1.2000	1.2000	+0.840%	1	4	-96.667%
2024-10-03	1.1900	1.1900	1.1900	1.1900	+0.847%	1	4	-96.639%
2024-10-02	1.1800	1.1800	1.1800	1.1800	-10.606%	1	4	-96.610%
2024-09-30	1.2800	1.3200	1.2800	1.3200	+14.783%	5	5	-96.970%
2024-09-26	0.9900	1.1500	0.9900	1.1500	-4.959%	4	9	-96.522%
2024-09-25	1.2400	1.2400	1.2100	1.2100	-3.968%	3	6	-96.694%
2024-09-20	1.2500	1.2600	1.2500	1.2600	0.000%	10	5	-96.825%