Dark

AG20270115P7
AG Jan 15 2027 7.00 Put (AG270115P00007000)
option OPRA

EOD

Aug 6, 2026

0.0800-27.273%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0800	0.0800	0.0800	0.0800	-27.273%	10	18,776	0.000%
2026-08-05	0.1100	0.1100	0.1100	0.1100	-42.105%	30	18,786	-27.273%
2026-07-30	0.1900	0.1900	0.1900	0.1900	+90.000%	10	18,816	-57.895%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-28.571%	30	18,806	-20.000%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-22.222%	1	18,836	-42.857%
2026-07-01	0.2800	0.2800	0.1800	0.1800	-10.000%	2	18,837	-55.556%
2026-06-10	0.2000	0.2000	0.2000	0.2000	+100.000%	21	18,837	-60.000%
2026-05-28	0.1000	0.1000	0.1000	0.1000	0.000%	1	18,837	-20.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	18,837	-20.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	0.000%	50	18,838	-20.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	110	18,998	-20.000%
2026-05-18	0.1000	0.1000	0.1000	0.1000	0.000%	8	18,998	-20.000%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-23.077%	17	18,998	-20.000%
2026-04-24	0.1300	0.1300	0.1300	0.1300	+18.182%	2	19,010	-38.462%
2026-04-22	0.1100	0.1100	0.1100	0.1100	-26.667%	1	19,008	-27.273%
2026-04-20	0.3700	0.3700	0.1500	0.1500	-16.667%	88	19,007	-46.667%
2026-04-15	0.1800	0.2000	0.1800	0.1800	-14.286%	10	19,006	-55.556%
2026-04-08	0.2100	0.2100	0.2100	0.2100	-19.231%	20	19,006	-61.905%
2026-03-25	0.2600	0.2600	0.2600	0.2600	+4.000%	1	19,026	-69.231%
2026-03-17	0.2500	0.2500	0.2500	0.2500	-10.714%	10	19,026	-68.000%
2026-03-13	0.2800	0.2800	0.2800	0.2800	+86.667%	1	19,026	-71.429%
2026-03-09	0.1500	0.1500	0.1500	0.1500	0.000%	4	19,027	-46.667%
2026-02-26	0.1500	0.1500	0.1500	0.1500	-6.250%	20	19,023	-46.667%
2026-02-23	0.1600	0.1600	0.1600	0.1600	+6.667%	20	19,043	-50.000%
2026-02-20	0.1500	0.1500	0.1500	0.1500	-40.000%	1	19,063	-46.667%
2026-02-19	0.2500	0.2500	0.2500	0.2500	+19.048%	10	19,064	-68.000%
2026-02-12	0.2100	0.2100	0.2100	0.2100	-12.500%	70	19,064	-61.905%
2026-02-09	0.2800	0.2800	0.2400	0.2400	-31.429%	26	19,091	-66.667%
2026-02-06	0.3500	0.3500	0.3500	0.3500	+16.667%	1	19,112	-77.143%
2026-02-04	0.3000	0.3000	0.3000	0.3000	-21.053%	4	19,111	-73.333%
2026-02-02	0.3600	0.3800	0.3300	0.3800	0.000%	15	19,115	-78.947%
2026-01-30	0.4400	0.4400	0.3700	0.3800	+8.571%	27	19,100	-78.947%
2026-01-29	0.4000	0.4000	0.3500	0.3500	+16.667%	5	19,125	-77.143%
2026-01-28	0.3000	0.3000	0.3000	0.3000	-11.765%	27	19,128	-73.333%
2026-01-26	0.3400	0.3400	0.3400	0.3400	-20.930%	1	19,134	-76.471%
2026-01-23	0.4300	0.4300	0.4300	0.4300	0.000%	1	19,135	-81.395%
2026-01-22	0.4300	0.4300	0.4300	0.4300	+19.444%	30	19,134	-81.395%
2026-01-21	0.3600	0.3900	0.3400	0.3600	-5.263%	5,051	19,164	-77.778%
2026-01-20	0.3800	0.3800	0.3800	0.3800	-11.628%	1	15,318	-78.947%
2026-01-16	0.4500	0.4500	0.4000	0.4300	-14.000%	77	15,392	-81.395%
2026-01-12	0.5000	0.5500	0.4500	0.5000	-1.961%	12,381	15,392	-84.000%
2026-01-09	0.7700	0.7700	0.5100	0.5100	-20.313%	202	3,641	-84.314%
2026-01-07	0.6400	0.6400	0.6400	0.6400	+39.130%	7	3,462	-87.500%
2026-01-06	0.4600	0.4600	0.4600	0.4600	-14.815%	100	3,462	-82.609%
2026-01-05	0.5300	0.5600	0.5300	0.5400	-11.475%	851	3,156	-85.185%
2026-01-02	0.6100	0.6100	0.6100	0.6100	+8.929%	1	3,156	-86.885%
2025-12-26	0.5800	0.5800	0.5500	0.5600	-6.667%	214	3,155	-85.714%
2025-12-24	0.6000	0.6000	0.6000	0.6000	-10.448%	540	2,434	-86.667%
2025-12-23	0.6700	0.6700	0.6700	0.6700	+15.517%	10	2,434	-88.060%
2025-12-22	0.5800	0.5800	0.5800	0.5800	-9.375%	1	2,433	-86.207%
2025-12-17	0.6400	0.6400	0.6400	0.6400	+8.475%	34	2,433	-87.500%
2025-12-11	1.0500	1.0500	0.5900	0.5900	+5.357%	48	2,433	-86.441%
2025-12-05	0.5600	0.5600	0.5600	0.5600	-11.111%	1	2,431	-85.714%
2025-12-04	0.6400	0.6400	0.6300	0.6300	+3.279%	2	2,431	-87.302%
2025-12-03	0.6100	0.6100	0.6100	0.6100	0.000%	1	2,432	-86.885%
2025-12-02	0.6100	0.6100	0.6100	0.6100	-4.688%	1	2,432	-86.885%
2025-12-01	0.6000	0.6600	0.5600	0.6400	-1.538%	26	2,432	-87.500%
2025-11-28	0.7000	0.7000	0.6500	0.6500	-20.732%	21	2,447	-87.692%
2025-11-20	0.8200	0.8200	0.8200	0.8200	-6.818%	1	2,468	-90.244%
2025-11-17	0.8800	0.8800	0.8800	0.8800	+8.642%	2	2,468	-90.909%
2025-11-12	0.8100	0.8100	0.8100	0.8100	-14.737%	20	2,470	-90.123%
2025-11-05	1.0000	1.0000	0.9500	0.9500	+13.095%	11	2,460	-91.579%
2025-11-03	0.7800	0.8400	0.7800	0.8400	+5.000%	3	2,449	-90.476%
2025-10-28	0.8000	0.8000	0.8000	0.8000	-8.046%	70	2,449	-90.000%
2025-10-23	0.8700	0.8700	0.8700	0.8700	+1.163%	10	2,393	-90.805%
2025-10-20	0.8800	0.8800	0.7800	0.8600	+1.176%	3	2,383	-90.698%
2025-10-17	0.8200	0.8500	0.8200	0.8500	+8.974%	2	2,383	-90.588%
2025-10-16	0.8100	0.8100	0.7800	0.7800	+6.849%	131	2,383	-89.744%
2025-10-15	0.7500	0.7500	0.7300	0.7300	-2.667%	50	2,513	-89.041%
2025-10-13	0.7600	0.7600	0.7500	0.7500	-3.846%	23	2,463	-89.333%
2025-10-06	0.7600	0.7800	0.7600	0.7800	-3.704%	3	2,476	-89.744%
2025-10-03	0.8100	0.8100	0.8100	0.8100	-1.220%	10	2,478	-90.123%
2025-10-02	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,468	-90.244%
2025-10-01	0.8200	0.8200	0.7900	0.8000	-10.112%	30	2,468	-90.000%
2025-09-30	0.8900	0.8900	0.8900	0.8900	+15.584%	3	2,478	-91.011%
2025-09-29	0.7900	0.7900	0.7700	0.7700	-3.750%	7	2,481	-89.610%
2025-09-26	0.8000	0.8000	0.8000	0.8000	-3.614%	10	2,484	-90.000%
2025-09-25	0.8100	0.8300	0.8100	0.8300	-1.190%	11	2,474	-90.361%
2025-09-24	0.8000	0.8400	0.8000	0.8400	+10.526%	97	2,485	-90.476%
2025-09-23	0.7000	0.7800	0.7000	0.7600	+2.703%	6	2,579	-89.474%
2025-09-22	0.8000	0.8000	0.7400	0.7400	-16.854%	36	2,575	-89.189%
2025-09-19	0.8900	0.8900	0.8900	0.8900	-8.247%	28	2,569	-91.011%
2025-09-18	0.9700	0.9700	0.9700	0.9700	0.000%	60	2,541	-91.753%
2025-09-17	0.9700	0.9700	0.9700	0.9700	+3.191%	10	2,601	-91.753%
2025-09-16	0.9000	0.9400	0.8800	0.9400	+8.046%	26	2,611	-91.489%
2025-09-15	0.9200	0.9200	0.8400	0.8700	-2.247%	131	2,615	-90.805%
2025-09-12	0.9200	0.9300	0.8900	0.8900	-2.198%	10	2,536	-91.011%
2025-09-11	1.0400	1.0400	0.9100	0.9100	-16.514%	21	2,546	-91.209%
2025-09-10	1.0700	1.0900	1.0700	1.0900	+2.830%	26	2,535	-92.661%
2025-09-09	1.0600	1.0800	1.0500	1.0600	+0.952%	32	2,509	-92.453%
2025-09-08	1.0500	1.0500	1.0200	1.0500	-3.670%	14	2,479	-92.381%
2025-09-05	1.0600	1.0900	1.0600	1.0900	-1.802%	2	2,469	-92.661%
2025-09-04	1.0700	1.1100	1.0700	1.1100	+7.767%	25	2,469	-92.793%
2025-09-03	1.0300	1.0700	1.0000	1.0300	+1.980%	95	2,446	-92.233%
2025-09-02	1.0400	1.0400	0.9700	1.0100	0.000%	28	2,357	-92.079%
2025-08-29	1.0500	1.0500	1.0000	1.0100	-7.339%	32	2,319	-92.079%
2025-08-28	1.0200	1.0900	0.9900	1.0900	+6.863%	22	2,319	-92.661%
2025-08-27	1.1400	1.1400	1.0200	1.0200	-6.422%	36	2,302	-92.157%
2025-08-26	1.0700	1.0900	1.0700	1.0900	-1.802%	5	2,302	-92.661%
2025-08-25	1.1300	1.1300	1.1100	1.1100	+2.778%	14	2,306	-92.793%
2025-08-22	1.1300	1.1300	1.0800	1.0800	-6.087%	9	2,312	-92.593%
2025-08-21	1.1800	1.1800	1.1500	1.1500	-1.709%	12	2,319	-93.043%
2025-08-20	1.2000	1.2000	1.1700	1.1700	-4.878%	40	2,320	-93.162%
2025-08-19	1.1300	1.2400	1.1300	1.2300	+2.500%	16	2,286	-93.496%
2025-08-18	1.1500	1.2600	1.1500	1.2000	+1.695%	48	2,274	-93.333%
2025-08-15	1.2200	1.2200	1.1600	1.1800	+0.855%	28	2,228	-93.220%
2025-08-14	1.1300	1.1700	1.1300	1.1700	-7.143%	2	2,246	-93.162%
2025-08-13	1.1900	1.2600	1.1900	1.2600	+5.000%	19	2,246	-93.651%
2025-08-12	1.2200	1.2200	1.2000	1.2000	-4.000%	12	2,233	-93.333%
2025-08-11	1.2500	1.2500	1.2500	1.2500	-1.575%	5	2,225	-93.600%
2025-08-08	1.2500	1.2700	1.2500	1.2700	0.000%	95	2,220	-93.701%
2025-08-07	1.2700	1.2900	1.2700	1.2700	-5.224%	60	2,125	-93.701%
2025-08-06	1.3300	1.3400	1.3300	1.3400	-0.741%	20	2,065	-94.030%
2025-08-05	1.3500	1.3500	1.3500	1.3500	-2.174%	2	2,045	-94.074%
2025-08-04	1.3800	1.3800	1.3800	1.3800	-7.383%	9	2,045	-94.203%
2025-08-01	1.4700	1.4900	1.4300	1.4900	+4.196%	12	2,036	-94.631%
2025-07-31	1.4300	1.4300	1.4200	1.4300	+2.143%	16	2,024	-94.406%
2025-07-30	1.3300	1.4000	1.3300	1.4000	+6.870%	13	2,008	-94.286%
2025-07-25	1.3300	1.3300	1.2800	1.3100	+2.344%	6	1,995	-93.893%
2025-07-23	1.2100	1.2800	1.2100	1.2800	+0.787%	5	1,990	-93.750%
2025-07-22	1.2700	1.2700	1.2700	1.2700	-1.550%	11	1,987	-93.701%
2025-07-21	1.2600	1.3000	1.2600	1.2900	-1.527%	11	1,977	-93.798%
2025-07-18	1.3600	1.3600	1.3100	1.3100	-1.504%	69	1,967	-93.893%
2025-07-17	1.3300	1.3300	1.3300	1.3300	+3.906%	2	1,984	-93.985%
2025-07-16	1.2700	1.2800	1.2700	1.2800	+5.785%	2	1,984	-93.750%
2025-07-15	1.2200	1.2200	1.2000	1.2100	+5.217%	10	1,984	-93.388%
2025-07-11	1.1300	1.1700	1.1300	1.1500	-10.156%	32	1,984	-93.043%
2025-07-10	1.2800	1.2800	1.2800	1.2800	+1.587%	101	1,954	-93.750%
2025-07-09	1.3600	1.3600	1.2200	1.2600	-10.000%	13	2,055	-93.651%
2025-07-08	1.4300	1.4300	1.3700	1.4000	+8.527%	8	2,048	-94.286%
2025-07-07	1.2900	1.2900	1.2900	1.2900	+1.575%	30	2,045	-93.798%
2025-07-02	1.2700	1.2700	1.2700	1.2700	-3.788%	10	2,016	-93.701%
2025-07-01	1.3200	1.3200	1.3200	1.3200	-5.714%	1	2,016	-93.939%
2025-06-27	1.4000	1.4000	1.4000	1.4000	0.000%	20	2,016	-94.286%
2025-06-23	1.4000	1.4000	1.4000	1.4000	-1.408%	5	2,016	-94.286%
2025-06-20	1.4900	1.4900	1.4200	1.4200	+5.185%	24	2,016	-94.366%
2025-06-18	1.3500	1.3500	1.3500	1.3500	+3.053%	112	2,093	-94.074%
2025-06-17	1.3000	1.3100	1.3000	1.3100	-5.755%	15	2,093	-93.893%
2025-06-16	1.3400	1.3900	1.3400	1.3900	+2.206%	5	2,087	-94.245%
2025-06-13	1.4200	1.4200	1.3600	1.3600	+3.030%	36	2,082	-94.118%
2025-06-12	1.3200	1.3200	1.3200	1.3200	-7.042%	3	2,074	-93.939%
2025-06-11	1.3900	1.4200	1.3900	1.4200	+2.899%	22	2,076	-94.366%
2025-06-09	1.3500	1.3800	1.3500	1.3800	-1.429%	3	2,077	-94.203%
2025-06-06	1.3800	1.4000	1.3800	1.4000	+2.190%	6	2,074	-94.286%
2025-06-05	1.5000	1.5000	1.3700	1.3700	-21.714%	20	2,073	-94.161%
2025-06-04	1.7400	1.8200	1.7300	1.7500	-4.891%	6	2,059	-95.429%
2025-06-03	1.7600	1.8400	1.7600	1.8400	+1.657%	2	2,059	-95.652%
2025-06-02	1.8500	1.8500	1.8100	1.8100	-19.556%	4	2,059	-95.580%
2025-05-23	2.2500	2.2500	2.2500	2.2500	-6.639%	2	2,063	-96.444%
2025-05-16	2.3400	2.4100	2.3400	2.4100	+2.119%	4	2,063	-96.680%
2025-05-15	2.3300	2.3600	2.3300	2.3600	+4.889%	2	2,063	-96.610%
2025-05-12	5.0000	5.0000	2.2500	2.2500	+0.446%	4	2,063	-96.444%
2025-05-08	2.2600	2.2600	2.2400	2.2400	+2.752%	2	2,062	-96.429%
2025-05-06	2.1200	2.1800	2.1200	2.1800	+0.461%	4	2,061	-96.330%
2025-05-02	2.1700	2.1700	2.1700	2.1700	+1.402%	4	2,061	-96.313%
2025-04-25	2.1700	2.1700	2.1400	2.1400	+2.885%	200	2,059	-96.262%
2025-04-24	2.2500	2.2500	2.0800	2.0800	-1.422%	250	2,131	-96.154%
2025-04-23	2.1100	2.1100	2.1100	2.1100	-1.860%	10	2,181	-96.209%
2025-04-22	2.1500	2.1500	2.1500	2.1500	+4.369%	50	2,191	-96.279%
2025-04-14	2.1100	2.1100	2.0500	2.0600	+0.488%	5	2,141	-96.117%
2025-04-11	2.0700	2.0800	2.0100	2.0500	-19.291%	200	2,140	-96.098%
2025-04-08	2.5400	2.5400	2.5400	2.5400	-1.167%	10	2,052	-96.850%
2025-04-07	2.5700	2.5700	2.5700	2.5700	+6.198%	5	2,052	-96.887%
2025-04-04	2.2000	2.4200	2.2000	2.4200	+21.000%	16	2,047	-96.694%
2025-04-03	2.1200	2.1200	2.0000	2.0000	+3.627%	20	2,054	-96.000%
2025-04-02	1.9600	1.9600	1.9300	1.9300	+0.521%	11	2,054	-95.855%
2025-03-31	1.9200	1.9200	1.9200	1.9200	+2.674%	20	2,043	-95.833%
2025-03-28	1.7100	1.8700	1.7100	1.8700	+3.889%	26	2,042	-95.722%
2025-03-27	1.6400	1.8300	1.6400	1.8000	-1.639%	66	2,029	-95.556%
2025-03-26	1.8100	1.8300	1.8100	1.8300	+2.809%	3	1,989	-95.628%
2025-03-25	1.7800	1.7800	1.7800	1.7800	-3.261%	4	1,986	-95.506%
2025-03-24	1.8300	1.8400	1.8300	1.8400	+1.099%	2	1,990	-95.652%
2025-03-20	1.8300	1.8300	1.8200	1.8200	-0.546%	2	1,988	-95.604%
2025-03-19	1.8300	1.8300	1.8300	1.8300	-8.500%	2	1,986	-95.628%
2025-03-14	2.0000	2.0000	2.0000	2.0000	-1.478%	14	1,984	-96.000%
2025-03-13	2.0200	2.0300	2.0200	2.0300	-10.177%	13	1,984	-96.059%
2025-03-11	2.3400	2.3400	2.2600	2.2600	-16.296%	6	1,984	-96.460%
2025-03-04	2.5500	2.7000	2.5500	2.7000	+8.000%	35	1,990	-97.037%
2025-03-03	2.5000	2.5000	2.5000	2.5000	0.000%	5	1,995	-96.800%
2025-02-25	2.5100	2.5100	2.5000	2.5000	+1.626%	2	1,990	-96.800%
2025-02-21	2.4400	2.5100	2.4400	2.4600	+2.075%	6	1,988	-96.748%
2025-02-20	2.4100	2.4100	2.4100	2.4100	+4.783%	1	1,986	-96.680%
2025-02-05	2.1500	2.3000	2.1500	2.3000	0.000%	2	1,985	-96.522%
2025-02-04	2.3000	2.3000	2.3000	2.3000	-1.288%	2	1,983	-96.522%
2025-01-30	2.3300	2.3300	2.3100	2.3300	-8.984%	20	1,981	-96.567%
2025-01-27	2.5400	2.5600	2.5400	2.5600	+5.785%	3	2,001	-96.875%
2025-01-24	2.4200	2.4200	2.4200	2.4200	-0.820%	6	1,998	-96.694%
2025-01-23	2.4200	2.4400	2.4200	2.4400	+4.721%	2	1,995	-96.721%
2025-01-21	2.3300	2.3300	2.3300	2.3300	-3.719%	1	1,993	-96.567%
2025-01-15	2.4300	2.4300	2.4200	2.4200	+3.863%	2	1,992	-96.694%
2025-01-02	2.3300	2.3300	2.3300	2.3300	-7.540%	20	1,990	-96.567%
2024-12-30	2.5200	2.5200	2.5200	2.5200	-1.176%	13	1,970	-96.825%
2024-12-24	2.5600	2.5600	2.5500	2.5500	+2.823%	36	1,977	-96.863%
2024-12-23	2.4800	2.4800	2.4800	2.4800	-0.402%	1	1,977	-96.774%
2024-12-20	2.4900	2.4900	2.4900	2.4900	-0.400%	2	1,976	-96.787%
2024-12-18	2.5000	2.5000	2.5000	2.5000	+5.932%	1	1,974	-96.800%
2024-12-17	2.3800	2.3800	2.3600	2.3600	+2.609%	40	1,973	-96.610%
2024-12-13	2.3000	2.3000	2.3000	2.3000	+7.981%	2	1,953	-96.522%
2024-12-09	1.9300	2.1300	1.9300	2.1300	-5.333%	5	1,953	-96.244%
2024-12-04	2.2500	2.2500	2.2500	2.2500	-0.881%	2	1,953	-96.444%
2024-11-25	2.2400	2.2700	2.2400	2.2700	+3.653%	22	1,955	-96.476%
2024-11-19	2.1700	2.2100	2.1700	2.1900	+3.791%	40	1,953	-96.347%
2024-11-18	2.1100	2.1100	2.1100	2.1100	-3.211%	1	1,933	-96.209%
2024-11-06	2.1800	2.1800	2.1800	2.1800	+7.389%	1	1,932	-96.330%
2024-11-01	2.1000	2.1000	2.0300	2.0300	+0.495%	6	1,933	-96.059%
2024-10-31	2.0100	2.0200	2.0100	2.0200	+2.538%	2	1,930	-96.040%
2024-10-30	1.9700	1.9700	1.9700	1.9700	+1.026%	2	1,928	-95.939%
2024-10-28	1.9500	1.9500	1.9500	1.9500	+5.978%	1	1,930	-95.897%
2024-10-22	1.8900	1.9200	1.8400	1.8400	-6.122%	1,632	1,929	-95.652%
2024-10-21	1.9500	1.9600	1.9500	1.9600	-2.970%	23	299	-95.918%
2024-10-18	2.1500	2.1500	2.0200	2.0200	-6.047%	24	276	-96.040%
2024-10-16	2.1500	2.1500	2.1500	2.1500	0.000%	1	268	-96.279%
2024-10-09	2.1500	2.1500	2.1500	2.1500	-4.444%	1	267	-96.279%
2024-10-04	2.2100	2.2500	2.1700	2.2500	-3.017%	244	266	-96.444%
2024-10-02	2.3200	2.3200	2.3200	2.3200	0.000%	42	145	-96.552%
2024-09-27	2.2800	2.3200	2.2800	2.3200	+0.870%	190	103	-96.552%
2024-09-26	2.3000	2.3000	2.3000	2.3000	-4.167%	1	8	-96.522%
2024-09-20	2.4000	2.4000	2.4000	2.4000	-2.041%	6	7	-96.667%
2024-09-18	2.4500	2.4500	2.4500	2.4500	0.000%	4	4	-96.735%