Dark

AG20280121C15
AG Jan 21 2028 15.00 Call (AG280121C00015000)
option OPRA

EOD

Aug 6, 2026

6.85-3.927%(-0.28)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.8000	6.8500	6.7500	6.8500	-3.927%	38	3,498	0.000%
2026-08-05	6.8000	7.2600	6.8000	7.1300	+13.175%	38	3,510	-3.927%
2026-08-04	6.2500	6.3000	6.0500	6.3000	+18.868%	104	3,475	+8.730%
2026-08-03	5.0000	5.4800	5.0000	5.3000	+2.713%	25	3,435	+29.245%
2026-07-31	5.4300	5.4300	5.1000	5.1600	-7.857%	23	3,438	+32.752%
2026-07-30	5.0000	5.6000	5.0000	5.6000	-0.885%	59	3,416	+22.321%
2026-07-29	5.6400	5.6500	5.2000	5.6500	-1.739%	28	3,401	+21.239%
2026-07-28	5.7900	5.8000	5.4500	5.7500	-4.167%	24	3,410	+19.130%
2026-07-27	6.0200	6.0900	6.0000	6.0000	-3.692%	31	3,399	+14.167%
2026-07-24	6.5000	6.5000	6.2300	6.2300	-0.320%	23	3,384	+9.952%
2026-07-23	6.5800	6.5800	6.1000	6.2500	-9.420%	55	3,383	+9.600%
2026-07-22	7.2000	7.3000	6.9000	6.9000	+6.154%	44	3,335	-0.725%
2026-07-21	6.3800	6.5000	6.3800	6.5000	+8.333%	7	3,296	+5.385%
2026-07-20	5.9300	6.0000	5.9300	6.0000	+1.180%	11	3,297	+14.167%
2026-07-17	5.9300	5.9300	5.9300	5.9300	-0.336%	10	3,286	+15.514%
2026-07-16	6.3300	6.3300	5.8000	5.9500	-12.500%	41	3,296	+15.126%
2026-07-15	6.3000	6.8000	6.3000	6.8000	-0.730%	28	3,262	+0.735%
2026-07-14	6.8500	6.8500	6.8500	6.8500	+5.385%	1	3,248	0.000%
2026-07-13	6.6400	6.6400	6.5000	6.5000	-6.069%	13	3,248	+5.385%
2026-07-10	6.8000	7.0200	6.7000	6.9200	-1.705%	21	3,236	-1.012%
2026-07-09	7.0000	7.0400	7.0000	7.0400	+17.923%	25	3,216	-2.699%
2026-07-08	6.2400	6.2500	5.5000	5.9700	-16.269%	235	3,231	+14.740%
2026-07-06	7.6200	7.6200	7.1000	7.1300	-4.933%	16	3,269	-3.927%
2026-07-02	7.5000	7.5000	7.5000	7.5000	+5.337%	1	3,259	-8.667%
2026-07-01	7.3000	7.3500	7.1000	7.1200	+1.714%	23	3,259	-3.792%
2026-06-30	7.0000	7.0000	7.0000	7.0000	+5.581%	1	3,261	-2.143%
2026-06-29	6.6300	6.6300	6.6300	6.6300	-3.634%	1	3,260	+3.318%
2026-06-25	6.5000	6.9500	6.5000	6.8800	+10.080%	439	3,259	-0.436%
2026-06-24	6.2000	6.4000	6.2000	6.2500	-7.407%	30	3,249	+9.600%
2026-06-23	6.8800	7.0000	6.7500	6.7500	-12.338%	324	3,249	+1.481%
2026-06-22	7.6000	7.8500	7.6000	7.7000	-1.408%	6	3,569	-11.039%
2026-06-18	8.2600	8.2600	7.8100	7.8100	-8.118%	6	3,569	-12.292%
2026-06-17	9.2300	9.5500	8.5000	8.5000	-5.556%	35	3,569	-19.412%
2026-06-16	8.8000	9.0000	8.7000	9.0000	+6.509%	3	3,535	-23.889%
2026-06-15	9.1500	9.1500	8.3800	8.4500	+8.612%	67	3,535	-18.935%
2026-06-12	7.4400	7.9500	7.1700	7.7800	+20.620%	11	3,468	-11.954%
2026-06-11	6.2900	6.4500	6.2900	6.4500	+2.057%	18	3,461	+6.202%
2026-06-10	6.6000	6.7500	6.3000	6.3200	-6.509%	70	3,448	+8.386%
2026-06-09	7.4000	7.4000	6.0200	6.7600	-5.455%	67	3,484	+1.331%
2026-06-08	7.1700	7.1700	7.1500	7.1500	-0.694%	3	3,455	-4.196%
2026-06-05	7.9000	8.1400	7.1400	7.2000	-24.211%	46	3,458	-4.861%
2026-06-04	9.8000	9.8000	9.1000	9.5000	-2.062%	13	3,435	-27.895%
2026-06-03	9.7000	9.7000	9.7000	9.7000	-7.266%	3	3,439	-29.381%
2026-06-02	10.4600	10.4600	10.4600	10.4600	+0.096%	4	3,439	-34.512%
2026-06-01	9.5500	10.4500	9.5500	10.4500	+1.951%	20	3,443	-34.450%
2026-05-28	9.2000	10.2500	9.2000	10.2500	+7.895%	13	3,443	-33.171%
2026-05-27	9.5000	9.5000	9.5000	9.5000	+0.211%	2	3,433	-27.895%
2026-05-26	9.3400	9.4800	9.3400	9.4800	+2.486%	101	3,433	-27.743%
2026-05-22	9.3500	9.3500	8.9000	9.2500	-4.639%	32	3,390	-25.946%
2026-05-21	9.7500	9.7500	9.7000	9.7000	+0.518%	6	3,395	-29.381%
2026-05-20	9.6500	9.6500	9.6500	9.6500	+1.686%	2	3,395	-29.016%
2026-05-18	9.4900	9.4900	9.4900	9.4900	-7.415%	1	3,395	-27.819%
2026-05-15	10.2500	10.2500	10.2500	10.2500	-17.803%	3	3,395	-33.171%
2026-05-14	13.2000	13.2000	12.0500	12.4700	-2.957%	14	3,395	-45.068%
2026-05-12	12.4300	12.8500	12.4300	12.8500	+2.472%	2	3,397	-46.693%
2026-05-11	11.9900	12.5400	11.9900	12.5400	+15.046%	31	3,397	-45.375%
2026-05-08	11.2500	11.2500	10.5900	10.9000	-3.111%	5	3,394	-37.156%
2026-05-07	11.9000	12.1000	11.2500	11.2500	+23.762%	24	3,394	-39.111%
2026-05-05	9.0500	9.2000	9.0500	9.0900	-5.214%	37	3,395	-24.642%
2026-05-04	9.5900	9.5900	9.5900	9.5900	+2.457%	1	3,403	-28.571%
2026-05-01	9.5000	9.5000	9.3600	9.3600	-1.474%	31	3,399	-26.816%
2026-04-30	9.5300	9.5300	9.1000	9.5000	+6.502%	76	3,399	-27.895%
2026-04-29	9.1000	9.9000	8.8500	8.9200	-5.608%	47	3,396	-23.206%
2026-04-28	9.7500	9.7500	9.4500	9.4500	-2.577%	12	3,394	-27.513%
2026-04-27	10.0000	10.0000	9.7000	9.7000	-4.902%	116	3,394	-29.381%
2026-04-24	10.0500	10.2000	10.0500	10.2000	+0.691%	5	3,409	-32.843%
2026-04-23	10.1000	10.1300	10.1000	10.1300	-5.767%	11	3,413	-32.379%
2026-04-20	10.7500	10.7500	10.7500	10.7500	-4.444%	11	3,429	-36.279%
2026-04-17	11.6800	11.6800	11.2500	11.2500	+3.211%	5	3,420	-39.111%
2026-04-16	10.9000	10.9000	10.9000	10.9000	+1.395%	2	3,417	-37.156%
2026-04-15	10.8400	10.9000	10.7000	10.7500	-3.153%	45	3,417	-36.279%
2026-04-14	11.7000	11.7000	11.1000	11.1000	+6.424%	5	3,403	-38.288%
2026-04-13	10.2000	10.4300	10.2000	10.4300	-1.604%	6	3,403	-34.324%
2026-04-10	10.6000	10.6000	10.6000	10.6000	+4.950%	2	3,397	-35.377%
2026-04-09	10.1000	10.1000	10.1000	10.1000	-4.084%	1	3,397	-32.178%
2026-04-08	12.1000	12.1000	10.5300	10.5300	-8.594%	23	3,396	-34.948%
2026-04-07	11.2000	11.5200	11.2000	11.5200	-0.690%	2	3,402	-40.538%
2026-04-06	11.3000	11.6000	11.2000	11.6000	-0.939%	8	3,400	-40.948%
2026-04-02	11.7000	11.7100	11.7000	11.7100	-3.223%	11	3,408	-41.503%
2026-04-01	11.4000	12.1000	11.4000	12.1000	+9.502%	4	3,408	-43.388%
2026-03-31	11.0000	11.0500	11.0000	11.0500	+12.183%	400	3,411	-38.009%
2026-03-30	9.9000	10.1000	9.8500	9.8500	-7.944%	38	3,061	-30.457%
2026-03-27	10.2000	11.0000	10.2000	10.7000	+7.000%	36	3,074	-35.981%
2026-03-26	10.4000	10.4000	10.0000	10.0000	-6.542%	5	3,071	-31.500%
2026-03-25	11.0000	11.0000	10.7000	10.7000	+5.731%	16	3,073	-35.981%
2026-03-24	9.6500	10.3000	9.6000	10.1200	+5.417%	55	3,062	-32.312%
2026-03-23	9.0000	9.6000	9.0000	9.6000	+9.714%	19	3,111	-28.646%
2026-03-20	9.1000	9.1000	8.5300	8.7500	-5.098%	25	3,101	-21.714%
2026-03-19	8.6800	9.3600	8.6800	9.2200	-12.190%	43	3,089	-25.705%
2026-03-18	10.5000	11.3500	10.4000	10.5000	-10.026%	49	3,066	-34.762%
2026-03-16	12.8000	12.8000	11.5500	11.6700	-7.381%	24	3,059	-41.302%
2026-03-13	13.5000	13.5000	12.5000	12.6000	-10.765%	81	3,048	-45.635%
2026-03-12	14.5500	14.5500	14.1200	14.1200	-5.108%	210	3,025	-51.487%
2026-03-11	14.8100	14.8800	14.8100	14.8800	-9.268%	12	2,825	-53.965%
2026-03-10	16.8300	16.8300	16.2800	16.4000	+7.190%	10	2,814	-58.232%
2026-03-06	15.3000	15.3000	15.3000	15.3000	+1.661%	10	2,815	-55.229%
2026-03-05	15.8500	15.8500	15.0500	15.0500	-17.126%	2	2,815	-54.485%
2026-03-04	18.1600	18.1600	18.1600	18.1600	+3.831%	1	2,814	-62.280%
2026-03-03	17.0600	17.8500	16.6900	17.4900	-13.842%	26	2,815	-60.835%
2026-03-02	19.3000	20.3000	19.3000	20.3000	+0.247%	2	2,806	-66.256%
2026-02-27	19.9900	20.2500	19.9400	20.2500	+1.912%	16	2,805	-66.173%
2026-02-26	18.4400	19.8700	18.2900	19.8700	+8.579%	17	2,817	-65.526%
2026-02-25	18.8600	18.8600	18.3000	18.3000	-0.759%	17	2,821	-62.568%
2026-02-24	17.4600	18.4400	17.4500	18.4400	+5.855%	26	2,821	-62.852%
2026-02-23	16.7500	18.2800	16.7500	17.4200	+8.875%	88	2,836	-60.677%
2026-02-20	14.5000	16.0000	14.2000	16.0000	+15.108%	40	2,880	-57.188%
2026-02-19	14.1800	14.1800	13.6500	13.9000	+15.737%	7	2,918	-50.719%
2026-02-18	12.0100	12.0100	12.0100	12.0100	-4.303%	1	2,925	-42.964%
2026-02-13	12.5500	12.5500	12.5500	12.5500	+9.130%	4	2,928	-45.418%
2026-02-12	12.9000	12.9000	11.5000	11.5000	-14.815%	17	2,928	-40.435%
2026-02-11	14.2500	14.2500	12.9700	13.5000	+0.372%	15	2,931	-49.259%
2026-02-10	13.7000	13.7000	13.3000	13.4500	-0.370%	27	2,933	-49.071%
2026-02-09	12.5200	13.5000	12.5200	13.5000	+11.111%	23	2,956	-49.259%
2026-02-06	11.5000	12.1500	11.5000	12.1500	+15.275%	41	2,954	-43.621%
2026-02-05	11.6000	11.6000	10.5400	10.5400	-15.341%	27	2,962	-35.009%
2026-02-04	12.4500	12.4500	12.4500	12.4500	+7.328%	3	2,950	-44.980%
2026-02-03	11.7000	12.0000	11.6000	11.6000	+9.434%	35	2,953	-40.948%
2026-02-02	11.0000	11.5100	10.5000	10.6000	-3.811%	97	2,928	-35.377%
2026-01-30	12.4000	13.6200	11.0200	11.0200	-21.844%	227	2,871	-37.840%
2026-01-29	16.3400	16.3400	13.9500	14.1000	-8.143%	134	2,925	-51.418%
2026-01-28	15.3000	16.2000	15.3000	15.3500	+3.020%	18	2,895	-55.375%
2026-01-27	14.8500	14.9300	14.1500	14.9000	-4.609%	239	2,881	-54.027%
2026-01-26	17.4300	17.6500	15.3800	15.6200	+0.128%	44	3,108	-56.146%
2026-01-23	14.8000	15.6000	14.5500	15.6000	+11.429%	117	3,110	-56.090%
2026-01-22	12.2500	14.0000	12.2500	14.0000	+16.667%	19	3,170	-51.071%
2026-01-21	12.6000	12.8000	11.8000	12.0000	-2.597%	61	3,176	-42.917%
2026-01-20	14.0000	14.0000	12.3200	12.3200	+12.511%	6	3,186	-44.399%
2026-01-16	10.0000	11.1500	9.6000	10.9500	+8.416%	29	3,197	-37.443%
2026-01-15	10.1000	10.1000	10.1000	10.1000	-0.980%	3	3,197	-32.178%
2026-01-14	10.2900	10.6000	9.6800	10.2000	+0.295%	48	3,200	-32.843%
2026-01-13	11.1000	11.3000	10.0000	10.1700	-2.212%	152	3,212	-32.645%
2026-01-12	10.4000	10.6500	10.4000	10.4000	+11.828%	161	3,299	-34.135%
2026-01-09	8.3000	9.3000	8.3000	9.3000	+9.670%	60	3,386	-26.344%
2026-01-08	8.0500	8.5800	8.0500	8.4800	+1.557%	21	3,343	-19.222%
2026-01-07	7.8100	8.3500	7.8100	8.3500	-4.571%	4	3,343	-17.964%
2026-01-06	8.4900	8.7500	8.3600	8.7500	+12.179%	6	3,343	-21.714%
2026-01-05	8.2500	8.2500	7.6500	7.8000	+5.405%	65	3,340	-12.179%
2026-01-02	7.5500	8.2100	6.7000	7.4000	-5.732%	99	3,278	-7.432%
2025-12-31	7.5000	7.8500	7.5000	7.8500	+0.255%	8	3,226	-12.739%
2025-12-30	8.0100	8.1000	7.7500	7.8300	+4.400%	73	3,226	-12.516%
2025-12-29	7.2500	8.0000	7.2500	7.5000	-7.749%	169	3,168	-8.667%
2025-12-26	8.4200	8.4200	7.8700	8.1300	+1.625%	42	3,137	-15.744%
2025-12-24	8.0500	8.0500	7.9000	8.0000	+2.564%	24	3,105	-14.375%
2025-12-23	8.4500	8.4500	7.8000	7.8000	-6.024%	7	3,105	-12.179%
2025-12-22	8.2500	8.7200	8.2500	8.3000	+7.097%	160	3,101	-17.470%
2025-12-19	7.9300	8.0400	7.7500	7.7500	+6.310%	86	2,950	-11.613%
2025-12-18	7.7300	7.7500	7.2900	7.2900	-4.079%	31	2,878	-6.036%
2025-12-17	7.6000	7.9000	7.5000	7.6000	-0.913%	114	2,870	-9.868%
2025-12-16	7.5000	7.7500	7.3100	7.6700	+3.369%	35	2,821	-10.691%
2025-12-15	7.5100	7.5100	7.0000	7.4200	+3.056%	139	2,811	-7.682%
2025-12-12	8.0200	8.2500	7.0000	7.2000	-12.621%	40	2,772	-4.861%
2025-12-11	7.0000	8.2400	7.0000	8.2400	+19.420%	204	2,745	-16.869%
2025-12-10	6.4000	6.9000	6.3700	6.9000	+4.545%	147	2,577	-0.725%
2025-12-09	5.9500	6.7500	5.9500	6.6000	+14.187%	243	2,509	+3.788%
2025-12-08	6.3000	6.3000	5.7800	5.7800	-10.388%	40	2,289	+18.512%
2025-12-05	6.5000	6.6000	6.4500	6.4500	+2.871%	323	2,261	+6.202%
2025-12-04	6.6500	6.6500	6.2000	6.2700	-11.690%	84	1,940	+9.250%
2025-12-03	7.1400	7.1400	6.9000	7.1000	+4.412%	77	1,878	-3.521%
2025-12-02	6.5000	6.9000	6.2800	6.8000	-0.585%	123	1,824	+0.735%
2025-12-01	6.6900	6.9000	6.4400	6.8400	+8.571%	189	1,719	+0.146%
2025-11-28	5.4900	6.4000	5.3000	6.3000	+23.529%	130	1,656	+8.730%
2025-11-26	4.5000	5.1000	4.5000	5.1000	+20.000%	30	1,708	+34.314%
2025-11-25	4.1500	4.2500	4.1500	4.2500	+7.323%	54	1,708	+61.176%
2025-11-24	3.9600	3.9600	3.9600	3.9600	+18.209%	3	1,656	+72.980%
2025-11-21	3.4500	3.4500	3.3500	3.3500	-4.830%	36	1,653	+104.478%
2025-11-20	3.8800	4.0800	3.5200	3.5200	-15.181%	37	1,647	+94.602%
2025-11-19	4.0000	4.1500	4.0000	4.1500	+10.667%	7	1,627	+65.060%
2025-11-18	3.9000	4.1000	3.7500	3.7500	-1.316%	14	1,624	+82.667%
2025-11-17	4.2000	4.2000	3.7000	3.8000	-6.173%	47	1,615	+80.263%
2025-11-14	3.8000	4.3000	3.8000	4.0500	-3.571%	89	1,619	+69.136%
2025-11-13	4.2000	4.3300	4.1700	4.2000	-6.040%	24	1,611	+63.095%
2025-11-12	4.5000	4.6000	4.4500	4.4700	+14.031%	107	1,587	+53.244%
2025-11-11	3.9700	4.0000	3.9200	3.9200	+1.818%	51	1,433	+74.745%
2025-11-10	4.0000	4.0000	3.8500	3.8500	+6.061%	8	1,433	+77.922%
2025-11-07	3.3500	3.6300	3.3500	3.6300	+3.714%	8	1,425	+88.705%
2025-11-06	3.5000	3.5000	3.2000	3.5000	+11.465%	24	1,417	+95.714%
2025-11-05	3.5000	3.5000	2.9000	3.1400	-15.135%	254	1,400	+118.153%
2025-11-04	4.0100	4.0100	3.7000	3.7000	-13.953%	28	1,200	+85.135%
2025-11-03	4.5500	4.7000	4.3000	4.3000	-9.474%	27	1,158	+59.302%
2025-10-30	4.4500	5.1000	4.4500	4.7500	+5.556%	366	1,158	+44.211%
2025-10-29	4.8000	4.8000	4.5000	4.5000	-7.216%	23	1,188	+52.222%
2025-10-28	4.3000	4.8500	4.3000	4.8500	+19.458%	10	1,171	+41.237%
2025-10-27	4.4500	4.4500	4.0000	4.0600	-13.800%	96	1,141	+68.719%
2025-10-24	4.7900	4.7900	4.7100	4.7100	-0.212%	3	1,141	+45.435%
2025-10-23	4.7600	4.7600	4.7200	4.7200	+1.944%	12	1,139	+45.127%
2025-10-22	4.3500	4.7000	4.3500	4.6300	-1.489%	56	1,135	+47.948%
2025-10-21	4.7500	4.7500	4.6300	4.7000	-18.966%	58	1,097	+45.745%
2025-10-20	5.7300	5.8500	5.6600	5.8000	+2.655%	34	1,044	+18.103%
2025-10-17	5.8400	5.8400	5.0000	5.6500	-14.394%	22	1,050	+21.239%
2025-10-16	6.7800	6.7800	6.4000	6.6000	+7.317%	30	1,051	+3.788%
2025-10-15	5.5500	6.1500	5.5500	6.1500	+13.469%	184	1,039	+11.382%
2025-10-14	5.2500	5.6500	5.2500	5.4200	-1.455%	84	928	+26.384%
2025-10-13	5.4300	5.8000	5.3800	5.5000	+11.111%	111	964	+24.545%
2025-10-10	5.3500	5.3500	4.9200	4.9500	-4.808%	60	859	+38.384%
2025-10-09	5.7500	5.8000	5.1500	5.2000	-2.804%	24	831	+31.731%
2025-10-08	4.9900	5.4500	4.9500	5.3500	+20.225%	379	807	+28.037%
2025-10-07	4.5900	4.5900	4.4500	4.4500	-4.301%	25	493	+53.933%
2025-10-06	4.6500	4.7000	4.4500	4.6500	+16.834%	63	473	+47.312%
2025-10-03	4.2000	4.2000	3.9800	3.9800	+3.109%	13	438	+72.111%
2025-10-02	4.1500	4.1500	3.6800	3.8600	-5.623%	54	428	+77.461%
2025-10-01	4.5000	4.5000	4.0900	4.0900	+0.988%	12	420	+67.482%
2025-09-30	3.9000	4.3000	3.9000	4.0500	-3.571%	63	409	+69.136%
2025-09-29	4.2000	4.2500	4.1800	4.2000	+5.000%	71	369	+63.095%
2025-09-26	3.7900	4.2000	3.7000	4.0000	+9.589%	26	300	+71.250%
2025-09-25	3.4600	3.6500	3.4600	3.6500	+4.885%	4	280	+87.671%
2025-09-24	3.4800	3.4800	3.4800	3.4800	-8.421%	1	277	+96.839%
2025-09-23	4.0600	4.0600	3.8000	3.8000	-0.524%	64	277	+80.263%
2025-09-22	3.2500	3.8500	3.2200	3.8200	+34.982%	114	239	+79.319%
2025-09-19	2.6400	2.8300	2.6400	2.8300	+8.015%	18	130	+142.049%
2025-09-18	2.4500	2.6200	2.4500	2.6200	-1.132%	7	114	+161.450%
2025-09-17	2.6500	2.6800	2.6000	2.6500	-6.360%	13	107	+158.491%
2025-09-16	3.0000	3.0500	2.8200	2.8300	-5.351%	16	94	+142.049%
2025-09-15	3.0000	3.0000	2.9900	2.9900	0.000%	79	79	+129.097%