Dark

AG20280121C20
AG Jan 21 2028 20.00 Call (AG280121C00020000)
option OPRA

EOD

Aug 6, 2026

5.14-5.341%(-0.29)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.3000	5.3400	5.0700	5.1400	-5.341%	80	4,989	0.000%
2026-08-05	5.1500	5.5000	5.1500	5.4300	+15.042%	129	4,928	-5.341%
2026-08-04	4.5000	4.7500	4.5000	4.7200	+21.026%	66	4,833	+8.898%
2026-08-03	3.6500	4.0200	3.6500	3.9000	+1.299%	27	4,808	+31.795%
2026-07-31	3.8300	3.8500	3.8300	3.8500	-6.098%	5	4,805	+33.506%
2026-07-30	4.1500	4.1500	3.6500	4.1000	+5.128%	168	4,802	+25.366%
2026-07-29	4.0000	4.4500	3.8500	3.9000	-9.302%	51	4,667	+31.795%
2026-07-28	4.1000	4.5000	4.0900	4.3000	-8.511%	45	4,669	+19.535%
2026-07-27	4.7000	4.7000	4.5500	4.7000	+0.213%	7	4,629	+9.362%
2026-07-24	4.8500	4.8500	4.6900	4.6900	-1.263%	22	4,624	+9.595%
2026-07-23	5.0800	5.0800	4.6000	4.7500	-8.654%	122	4,620	+8.211%
2026-07-22	5.2500	5.5500	5.2000	5.2000	+4.000%	57	4,713	-1.154%
2026-07-21	4.7500	5.0000	4.7500	5.0000	+10.619%	102	4,662	+2.800%
2026-07-20	4.4500	4.5500	4.4000	4.5200	-0.877%	25	4,562	+13.717%
2026-07-17	4.3000	4.5600	4.3000	4.5600	+1.333%	30	4,552	+12.719%
2026-07-16	4.7500	4.7500	4.5000	4.5000	-9.091%	61	4,522	+14.222%
2026-07-15	4.8500	4.9500	4.8500	4.9500	-6.250%	5	4,513	+3.838%
2026-07-14	5.4000	5.4000	5.2800	5.2800	+7.755%	42	4,514	-2.652%
2026-07-13	5.1000	5.1000	4.9000	4.9000	-7.721%	16	4,518	+4.898%
2026-07-10	5.5000	5.5000	5.2500	5.3100	-3.455%	74	4,505	-3.202%
2026-07-09	5.4500	5.6100	5.3700	5.5000	+23.043%	26	4,434	-6.545%
2026-07-08	4.7800	4.7800	4.2000	4.4700	-8.776%	611	4,409	+14.989%
2026-07-07	4.9000	5.0700	4.9000	4.9000	-11.392%	7	4,406	+4.898%
2026-07-06	5.7500	5.7500	5.5300	5.5300	-6.271%	3	4,406	-7.052%
2026-07-02	6.7000	6.7000	5.7300	5.9000	+6.498%	42	4,392	-12.881%
2026-07-01	5.5400	5.5400	5.5400	5.5400	+2.593%	7	4,392	-7.220%
2026-06-30	5.4000	6.6000	5.4000	5.4000	+4.854%	54	4,385	-4.815%
2026-06-29	5.1500	5.1500	5.1500	5.1500	-6.022%	1	4,387	-0.194%
2026-06-26	5.6100	5.6100	5.4800	5.4800	+5.792%	9	4,386	-6.204%
2026-06-25	5.2700	5.3500	5.0500	5.1800	+8.595%	29	4,377	-0.772%
2026-06-24	4.8000	5.1000	4.7700	4.7700	-11.503%	76	4,352	+7.757%
2026-06-23	5.7000	5.7000	5.3900	5.3900	-12.500%	5	4,382	-4.638%
2026-06-22	6.1500	6.1700	6.1500	6.1600	-8.741%	3	4,385	-16.558%
2026-06-18	6.5000	6.7500	6.5000	6.7500	+2.273%	4	4,377	-23.852%
2026-06-17	7.4000	7.4100	6.6000	6.6000	-2.941%	28	4,377	-22.121%
2026-06-16	7.0000	7.0500	6.8000	6.8000	+2.256%	11	4,391	-24.412%
2026-06-15	7.4000	7.4000	6.6000	6.6500	+8.130%	196	4,400	-22.707%
2026-06-12	6.0700	6.1500	5.9000	6.1500	+14.312%	108	4,361	-16.423%
2026-06-11	4.9700	5.4900	4.9300	5.3800	+8.249%	315	4,253	-4.461%
2026-06-10	5.2000	5.3000	4.9700	4.9700	-5.333%	135	4,230	+3.421%
2026-06-09	5.9400	5.9400	4.0000	5.2500	-7.895%	29	4,117	-2.095%
2026-06-08	5.9900	6.0000	5.7000	5.7000	+0.352%	98	4,112	-9.825%
2026-06-05	7.0000	7.0000	5.6300	5.6800	-24.768%	134	4,066	-9.507%
2026-06-04	8.0000	8.0000	7.5500	7.5500	-11.489%	12	4,049	-31.921%
2026-06-02	8.4500	8.6000	8.4500	8.5300	+0.947%	14	4,039	-39.742%
2026-06-01	7.9000	8.4500	7.7800	8.4500	+0.595%	32	4,033	-39.172%
2026-05-29	8.4000	8.4000	8.4000	8.4000	+1.818%	20	4,063	-38.810%
2026-05-28	7.8500	8.4000	7.8500	8.2500	+5.096%	18	4,083	-37.697%
2026-05-27	7.6000	7.8500	7.6000	7.8500	0.000%	18	4,091	-34.522%
2026-05-26	7.6600	7.8500	7.5000	7.8500	+4.667%	62	4,073	-34.522%
2026-05-22	7.5500	8.1500	7.3800	7.5000	-2.597%	22	4,067	-31.467%
2026-05-21	7.4700	7.8000	7.4500	7.7000	+1.316%	11	4,063	-33.247%
2026-05-20	7.1700	7.6000	7.1500	7.6000	+9.039%	15	4,063	-32.368%
2026-05-19	7.0500	7.2000	6.8500	6.9700	-7.560%	89	3,972	-26.255%
2026-05-18	8.1500	8.2900	7.5400	7.5400	-6.914%	89	3,972	-31.830%
2026-05-15	7.9500	8.6500	7.4800	8.1000	-20.821%	73	3,972	-36.543%
2026-05-14	10.0000	10.2300	10.0000	10.2300	-5.278%	4	3,998	-49.756%
2026-05-13	11.1000	11.3000	10.8000	10.8000	+2.467%	13	3,979	-52.407%
2026-05-12	10.1900	10.6900	10.1900	10.5400	-1.771%	31	3,979	-51.233%
2026-05-11	9.9500	11.2000	9.1400	10.7300	+21.932%	85	3,979	-52.097%
2026-05-08	9.0300	9.0300	8.5500	8.8000	+1.033%	18	3,997	-41.591%
2026-05-07	9.3100	9.9000	8.7100	8.7100	+2.834%	43	3,988	-40.987%
2026-05-06	8.0700	8.7000	8.0700	8.4700	+19.296%	84	3,993	-39.315%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-2.069%	22	3,963	-27.606%
2026-05-04	7.4500	7.4500	7.2500	7.2500	-5.844%	23	3,963	-29.103%
2026-05-01	8.7000	8.7000	7.5000	7.7000	+2.530%	37	3,938	-33.247%
2026-04-30	7.7300	7.8000	7.4500	7.5100	+4.451%	71	3,938	-31.558%
2026-04-29	7.2500	7.2500	7.0000	7.1900	-3.490%	19	3,929	-28.512%
2026-04-28	7.7700	7.7700	7.4500	7.4500	-6.875%	37	3,921	-31.007%
2026-04-27	8.0000	8.0000	8.0000	8.0000	-3.498%	24	3,904	-35.750%
2026-04-24	8.1500	8.4000	8.1000	8.2900	+2.094%	54	3,904	-37.998%
2026-04-23	8.2700	8.3000	7.7100	8.1200	-5.029%	183	3,879	-36.700%
2026-04-22	8.6500	8.7000	8.5200	8.5500	+5.817%	20	3,766	-39.883%
2026-04-21	8.7500	8.8000	8.0800	8.0800	-11.694%	43	3,765	-36.386%
2026-04-20	8.8400	9.1500	8.7600	9.1500	+0.549%	89	3,765	-43.825%
2026-04-17	9.6000	10.0100	9.1000	9.1000	+3.409%	30	3,760	-43.516%
2026-04-16	8.9000	8.9000	8.8000	8.8000	-2.977%	2	3,759	-41.591%
2026-04-15	9.1500	9.1500	8.4500	9.0700	-3.305%	56	3,759	-43.330%
2026-04-14	9.0000	9.3800	8.9600	9.3800	+7.816%	7	3,718	-45.203%
2026-04-13	8.5000	8.7100	8.4000	8.7000	+0.578%	24	3,722	-40.920%
2026-04-10	8.7000	8.7000	8.3500	8.6500	+0.581%	11	3,712	-40.578%
2026-04-09	8.6200	8.7500	8.3000	8.6000	-2.162%	27	3,711	-40.233%
2026-04-08	9.4500	9.4500	8.7900	8.7900	-3.934%	282	3,696	-41.524%
2026-04-07	9.6500	9.6500	9.1500	9.1500	-5.181%	48	3,676	-43.825%
2026-04-06	9.6500	9.6500	9.6500	9.6500	-4.455%	1	3,642	-46.736%
2026-04-02	9.9500	10.1000	9.7500	10.1000	-0.980%	36	3,621	-49.109%
2026-04-01	9.7500	10.5500	9.6900	10.2000	+6.806%	30	3,621	-49.608%
2026-03-31	9.2000	9.7000	9.2000	9.5500	+17.901%	90	3,601	-46.178%
2026-03-30	9.3900	9.3900	8.1000	8.1000	-11.475%	15	3,538	-36.543%
2026-03-27	8.1100	9.1500	8.1100	9.1500	+14.375%	29	3,530	-43.825%
2026-03-26	8.6500	9.0000	8.0000	8.0000	-13.978%	66	3,511	-35.750%
2026-03-25	9.2500	9.3000	8.9500	9.3000	+10.059%	150	3,476	-44.731%
2026-03-24	8.3300	8.6100	8.3300	8.4500	+6.962%	27	3,521	-39.172%
2026-03-23	7.2500	8.1100	7.2500	7.9000	+11.268%	24	3,524	-34.937%
2026-03-20	7.5000	7.5000	6.9400	7.1000	-8.150%	35	3,523	-27.606%
2026-03-19	7.2000	7.9500	7.0000	7.7300	-15.055%	697	3,504	-33.506%
2026-03-18	8.7000	9.1000	8.6000	9.1000	-5.208%	149	3,016	-43.516%
2026-03-17	10.3000	10.3000	9.5000	9.6000	-5.419%	36	3,132	-46.458%
2026-03-16	9.7100	10.1500	9.5000	10.1500	-4.245%	30	3,129	-49.360%
2026-03-13	11.3600	11.3600	10.5000	10.6000	-13.399%	75	3,099	-51.509%
2026-03-12	12.2500	12.8500	12.2400	12.2400	-1.290%	12	3,164	-58.007%
2026-03-11	12.5700	12.6900	12.4000	12.4000	-11.869%	6	3,158	-58.548%
2026-03-10	14.0700	14.0700	14.0700	14.0700	+12.560%	1	3,152	-63.468%
2026-03-09	12.5900	12.5900	11.8500	12.5000	-5.803%	38	3,153	-58.880%
2026-03-06	13.1400	13.6000	12.5500	13.2700	+1.608%	73	3,150	-61.266%
2026-03-05	14.0000	14.0500	12.8000	13.0600	-15.415%	21	3,098	-60.643%
2026-03-04	15.2500	15.4400	15.2500	15.4400	+2.252%	9	3,105	-66.710%
2026-03-03	14.6300	15.1000	14.2700	15.1000	-13.714%	77	3,106	-65.960%
2026-03-02	17.4000	17.5000	16.5500	17.5000	-0.114%	46	3,069	-70.629%
2026-02-27	18.0000	18.0000	17.3500	17.5200	-0.737%	40	3,068	-70.662%
2026-02-26	15.9200	17.6500	15.6000	17.6500	+6.970%	12	3,059	-70.878%
2026-02-25	16.3100	16.6500	16.0200	16.5000	+1.227%	74	3,042	-68.848%
2026-02-24	15.3500	16.3000	15.3500	16.3000	+5.026%	38	3,042	-68.466%
2026-02-23	14.6500	16.1000	14.6200	15.5200	+8.531%	108	3,065	-66.881%
2026-02-20	12.3000	14.3500	12.3000	14.3000	+16.544%	81	3,101	-64.056%
2026-02-19	11.3000	12.6000	10.9000	12.2700	+19.707%	21	3,134	-58.109%
2026-02-18	10.0000	10.5000	10.0000	10.2500	+4.913%	7	3,128	-49.854%
2026-02-17	10.1000	10.1000	9.1000	9.7700	-9.116%	74	3,123	-47.390%
2026-02-13	10.0100	10.9200	10.0100	10.7500	+9.137%	111	3,108	-52.186%
2026-02-12	11.3200	11.3500	9.8500	9.8500	-15.812%	84	3,108	-47.817%
2026-02-11	11.4100	11.8000	11.1100	11.7000	-0.847%	47	3,144	-56.068%
2026-02-10	11.4200	11.8300	11.4000	11.8000	+1.724%	98	3,177	-56.441%
2026-02-09	10.5600	11.8000	10.5600	11.6000	+12.621%	17	3,137	-55.690%
2026-02-06	10.0000	10.4000	10.0000	10.3000	+13.938%	66	3,127	-50.097%
2026-02-05	9.7000	9.7000	8.8000	9.0400	-15.514%	103	3,157	-43.142%
2026-02-04	10.1600	10.7000	10.0000	10.7000	+3.582%	35	3,183	-51.963%
2026-02-03	10.2000	10.5000	9.8000	10.3300	+13.641%	123	3,214	-50.242%
2026-02-02	9.5000	9.6000	8.9100	9.0900	-4.316%	67	3,131	-43.454%
2026-01-30	11.4500	12.0000	9.4900	9.5000	-24.842%	122	3,082	-45.895%
2026-01-29	14.1500	14.1500	11.7500	12.6400	-9.714%	169	3,016	-59.335%
2026-01-28	13.6900	14.0000	13.6900	14.0000	+0.358%	127	3,028	-63.286%
2026-01-27	14.2000	14.2000	13.0000	13.9500	+1.455%	88	3,155	-63.154%
2026-01-26	14.7000	15.4500	13.2000	13.7500	+2.765%	303	3,108	-62.618%
2026-01-23	12.9000	13.4000	12.8000	13.3800	+4.941%	192	3,206	-61.584%
2026-01-22	10.4800	13.2000	10.4800	12.7500	+22.596%	302	3,340	-59.686%
2026-01-21	10.4800	10.7000	10.0000	10.4000	-0.952%	24	3,470	-50.577%
2026-01-20	10.0500	10.6000	9.8500	10.5000	+6.599%	127	3,483	-51.048%
2026-01-16	8.5300	9.8500	7.9500	9.8500	+11.805%	255	3,299	-47.817%
2026-01-15	7.8500	8.8100	7.8500	8.8100	+5.509%	178	3,299	-41.657%
2026-01-14	9.3500	9.3500	8.0200	8.3500	-0.358%	169	3,124	-38.443%
2026-01-13	9.1200	9.3200	8.3500	8.3800	-3.121%	96	3,088	-38.663%
2026-01-12	8.5000	9.0500	8.4300	8.6500	+13.816%	246	3,073	-40.578%
2026-01-09	7.5000	7.9500	7.4000	7.6000	+9.668%	60	2,925	-32.368%
2026-01-08	6.4500	7.0500	6.4500	6.9300	-1.282%	32	2,892	-25.830%
2026-01-07	7.0000	7.1000	6.4000	7.0200	-6.150%	279	2,880	-26.781%
2026-01-06	6.6000	7.4800	6.3100	7.4800	+15.969%	180	2,777	-31.283%
2026-01-05	6.8000	6.8000	6.4500	6.4500	+12.565%	141	2,517	-20.310%
2026-01-02	6.3200	6.3200	5.4100	5.7300	-10.469%	142	2,517	-10.297%
2025-12-31	6.1000	6.4800	6.1000	6.4000	+0.946%	51	2,384	-19.688%
2025-12-30	6.4000	6.7000	6.2000	6.3400	+2.258%	962	2,384	-18.927%
2025-12-29	6.2000	6.4900	6.0400	6.2000	-6.627%	19	1,470	-17.097%
2025-12-26	6.4000	6.7500	6.4000	6.6400	+1.374%	45	1,458	-22.590%
2025-12-24	6.5000	6.5500	6.3500	6.5500	-1.207%	13	1,464	-21.527%
2025-12-23	6.4000	6.9000	6.2300	6.6300	-1.045%	30	1,464	-22.474%
2025-12-22	7.0500	7.0500	6.5800	6.7000	+8.065%	27	1,456	-23.284%
2025-12-19	6.3000	6.7600	6.2000	6.2000	+1.974%	51	1,445	-17.097%
2025-12-18	6.0500	6.2500	5.9200	6.0800	-2.564%	56	1,447	-15.461%
2025-12-17	6.3000	6.7000	6.2200	6.2400	+5.763%	154	1,394	-17.628%
2025-12-16	5.9500	5.9500	5.9000	5.9000	-0.840%	12	1,304	-12.881%
2025-12-15	6.7500	6.7500	5.8500	5.9500	+1.709%	60	1,294	-13.613%
2025-12-12	6.7000	6.7000	5.8000	5.8500	-10.687%	30	1,285	-12.137%
2025-12-11	5.7000	7.0000	5.7000	6.5500	+16.548%	21	1,268	-21.527%
2025-12-10	5.3000	6.6500	5.2800	5.6200	+5.047%	88	1,258	-8.541%
2025-12-09	4.8000	5.5500	4.8000	5.3500	+13.347%	42	1,189	-3.925%
2025-12-08	5.0200	5.0200	4.6600	4.7200	-8.350%	33	1,158	+8.898%
2025-12-05	5.3000	5.4500	5.1300	5.1500	+0.980%	142	1,134	-0.194%
2025-12-04	5.0000	5.1400	5.0000	5.1000	-8.602%	12	1,001	+0.784%
2025-12-03	5.8000	5.8000	5.5000	5.5800	-0.179%	14	990	-7.885%
2025-12-02	5.2000	5.6000	4.9000	5.5900	+4.682%	54	978	-8.050%
2025-12-01	5.2000	5.5500	5.2000	5.3400	+9.202%	147	1,003	-3.745%
2025-11-28	4.3000	4.9000	4.3000	4.8900	+26.031%	12	907	+5.112%
2025-11-26	3.6000	3.8800	3.6000	3.8800	+20.497%	54	857	+32.474%
2025-11-25	3.2200	3.2200	3.2200	3.2200	+14.591%	2	857	+59.627%
2025-11-24	2.8100	2.8100	2.8100	2.8100	+8.077%	4	856	+82.918%
2025-11-21	2.6000	2.6000	2.6000	2.6000	-13.333%	30	852	+97.692%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-6.250%	2	852	+71.333%
2025-11-19	3.1500	3.2000	3.1500	3.2000	+15.108%	2	852	+60.625%
2025-11-17	2.7800	2.7800	2.7800	2.7800	+7.336%	10	851	+84.892%
2025-11-14	2.5900	2.5900	2.5900	2.5900	-19.315%	3	841	+98.456%
2025-11-13	3.2500	3.2500	3.2100	3.2100	-19.750%	10	844	+60.125%
2025-11-12	4.0000	4.0000	4.0000	4.0000	+37.931%	1	834	+28.500%
2025-11-11	2.9000	2.9000	2.9000	2.9000	-1.024%	3	833	+77.241%
2025-11-10	2.8600	2.9300	2.8600	2.9300	+8.519%	11	832	+75.427%
2025-11-07	2.7000	2.7000	2.7000	2.7000	+8.000%	3	841	+90.370%
2025-11-06	2.6200	3.0200	2.5000	2.5000	0.000%	36	841	+105.600%
2025-11-05	2.3000	2.5000	2.2500	2.5000	-11.661%	28	820	+105.600%
2025-11-04	2.9500	2.9500	2.8300	2.8300	-14.242%	114	798	+81.625%
2025-11-03	3.2000	3.3000	3.2000	3.3000	-7.042%	6	793	+55.758%
2025-10-31	3.6800	3.6800	3.5500	3.5500	-3.533%	11	793	+44.789%
2025-10-30	3.6800	3.6800	3.6800	3.6800	+2.222%	1	799	+39.674%
2025-10-29	3.6000	3.6000	3.6000	3.6000	+4.956%	10	800	+42.778%
2025-10-28	3.4300	3.4300	3.4300	3.4300	+2.388%	1	799	+49.854%
2025-10-27	3.4400	3.4400	3.1000	3.3500	-7.202%	61	830	+53.433%
2025-10-24	3.6100	3.6100	3.6100	3.6100	-1.096%	5	830	+42.382%
2025-10-23	3.7000	3.7000	3.6300	3.6500	+5.187%	7	825	+40.822%
2025-10-22	3.7500	3.7500	3.4000	3.4700	-2.801%	60	824	+48.127%
2025-10-21	3.6000	3.6900	3.5700	3.5700	-21.366%	26	802	+43.978%
2025-10-20	4.4800	4.6000	4.2700	4.5400	+2.022%	116	817	+13.216%
2025-10-17	4.8100	4.8100	4.2000	4.4500	-15.238%	866	816	+15.506%
2025-10-16	4.7500	5.3600	4.7500	5.2500	+11.465%	178	1,524	-2.095%
2025-10-15	4.7500	4.7500	4.6200	4.7100	+9.028%	11	1,358	+9.130%
2025-10-14	4.0700	4.4300	4.0700	4.3200	-0.690%	9	1,354	+18.981%
2025-10-13	4.3000	4.4000	4.2100	4.3500	+6.098%	82	1,353	+18.161%
2025-10-09	4.6500	4.6500	3.8900	4.1000	-3.529%	173	1,273	+25.366%
2025-10-08	4.2000	4.3000	4.1500	4.2500	+25.000%	68	1,185	+20.941%
2025-10-07	3.4700	3.4800	3.4000	3.4000	-2.857%	211	1,186	+51.176%
2025-10-06	3.5400	3.5400	3.5000	3.5000	+16.667%	62	986	+46.857%
2025-10-03	3.0800	3.0800	2.9800	3.0000	+8.303%	47	929	+71.333%
2025-10-02	3.1000	3.1000	2.7700	2.7700	-12.893%	210	898	+85.560%
2025-10-01	3.1500	3.1800	3.1500	3.1800	+5.648%	16	709	+61.635%
2025-09-30	2.8700	3.2500	2.8700	3.0100	-4.444%	144	705	+70.764%
2025-09-29	3.2500	3.3000	3.1100	3.1500	+1.286%	236	612	+63.175%
2025-09-26	3.2000	3.2000	3.1000	3.1100	+13.504%	11	468	+65.273%
2025-09-25	2.7100	2.7500	2.6500	2.7400	+4.981%	115	458	+87.591%
2025-09-24	2.7000	2.7000	2.5800	2.6100	-3.333%	61	360	+96.935%
2025-09-23	2.9900	3.0200	2.7000	2.7000	-7.216%	32	322	+90.370%
2025-09-22	2.2700	2.9100	2.2700	2.9100	+36.620%	370	316	+76.632%
2025-09-19	1.9800	2.1300	1.9800	2.1300	+17.680%	101	173	+141.315%
2025-09-18	1.7900	1.8400	1.7800	1.8100	-9.500%	24	74	+183.978%
2025-09-17	1.9700	2.0000	1.9700	2.0000	-4.306%	2	57	+157.000%
2025-09-16	2.2100	2.2700	2.0600	2.0900	0.000%	58	56	+145.933%