Dark

AG20280121C22
AG Jan 21 2028 22.00 Call (AG280121C00022000)
option OPRA

EOD

Aug 6, 2026

4.74-2.268%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.7400	4.7400	4.7400	4.7400	-2.268%	1	2,186	0.000%
2026-08-05	4.8800	5.0100	4.8500	4.8500	+14.118%	98	2,187	-2.268%
2026-08-04	4.2500	4.2500	4.2500	4.2500	+18.056%	1	2,145	+11.529%
2026-08-03	3.2900	3.6000	3.2900	3.6000	+5.882%	4	2,145	+31.667%
2026-07-31	3.4800	3.4800	3.4000	3.4000	-3.409%	8	2,147	+39.412%
2026-07-30	3.6000	3.6000	3.3400	3.5200	-9.044%	31	2,141	+34.659%
2026-07-29	3.5000	3.8700	3.5000	3.8700	-0.258%	7	2,120	+22.481%
2026-07-28	3.7200	3.8800	3.7200	3.8800	-7.619%	4	2,119	+22.165%
2026-07-24	4.2700	4.2700	4.2000	4.2000	-1.869%	5	2,117	+12.857%
2026-07-23	4.3300	4.3300	4.2800	4.2800	-4.889%	2	2,114	+10.748%
2026-07-21	4.5000	4.5000	4.5000	4.5000	+10.565%	1	2,115	+5.333%
2026-07-20	3.9100	4.0700	3.9100	4.0700	+3.038%	3	2,116	+16.462%
2026-07-17	3.8900	4.1500	3.8900	3.9500	-1.741%	67	2,118	+20.000%
2026-07-16	4.3000	4.3000	4.0000	4.0200	-15.368%	103	2,113	+17.910%
2026-07-15	4.7500	4.7500	4.7500	4.7500	+1.064%	3	2,089	-0.211%
2026-07-14	4.7000	4.7000	4.7000	4.7000	+5.145%	5	2,086	+0.851%
2026-07-13	4.5900	4.5900	4.4700	4.4700	-10.241%	26	2,081	+6.040%
2026-07-10	4.9800	4.9800	4.9800	4.9800	-0.400%	1	2,101	-4.819%
2026-07-09	4.9300	5.0000	4.8400	5.0000	+21.065%	5	2,101	-5.200%
2026-07-08	4.3800	4.3800	3.8000	4.1300	-7.191%	60	2,100	+14.770%
2026-07-07	4.4500	4.4500	4.4500	4.4500	-12.745%	50	2,067	+6.517%
2026-07-06	5.1300	5.1300	5.1000	5.1000	-2.857%	5	2,102	-7.059%
2026-07-02	5.4500	5.4500	5.2500	5.2500	+2.941%	3	2,099	-9.714%
2026-07-01	5.1000	5.1000	5.1000	5.1000	+3.659%	4	2,099	-7.059%
2026-06-30	4.9000	4.9200	4.9000	4.9200	+2.287%	11	2,095	-3.659%
2026-06-29	4.7700	4.8200	4.7500	4.8100	-3.800%	26	2,100	-1.455%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+5.263%	2	2,096	-5.200%
2026-06-25	4.7300	4.7500	4.6500	4.7500	+6.027%	39	2,094	-0.211%
2026-06-24	4.3500	4.5000	4.3500	4.4800	-6.276%	72	2,081	+5.804%
2026-06-23	4.9800	5.0000	4.7800	4.7800	-15.098%	60	2,068	-0.837%
2026-06-22	5.5000	5.6400	5.5000	5.6300	-3.761%	4	2,118	-15.808%
2026-06-18	6.1500	6.1500	5.8500	5.8500	-3.306%	12	2,127	-18.974%
2026-06-17	6.5800	6.5800	6.0500	6.0500	-4.724%	7	2,127	-21.653%
2026-06-16	6.5000	6.5000	6.3500	6.3500	+0.794%	2	2,130	-25.354%
2026-06-15	6.7800	6.7800	6.3000	6.3000	+26.000%	27	2,130	-24.762%
2026-06-11	5.1500	5.1500	5.0000	5.0000	+8.696%	5	2,107	-5.200%
2026-06-10	4.7500	4.7500	4.5800	4.6000	-1.075%	18	2,110	+3.043%
2026-06-09	4.7500	4.7500	4.6000	4.6500	-6.061%	6	2,125	+1.935%
2026-06-08	5.3000	5.4900	4.9500	4.9500	-8.333%	83	2,123	-4.242%
2026-06-05	5.6500	5.9500	5.4000	5.4000	-22.525%	16	2,126	-12.222%
2026-06-04	7.3300	7.3300	6.9700	6.9700	-12.327%	8	2,129	-31.994%
2026-06-02	7.9500	7.9500	7.9500	7.9500	+9.655%	30	2,127	-40.377%
2026-06-01	7.2500	7.2500	7.2500	7.2500	-6.452%	3	2,157	-34.621%
2026-05-29	7.7500	7.7500	7.7500	7.7500	+12.319%	1	2,157	-38.839%
2026-05-27	7.0000	7.1000	6.9000	6.9000	-4.828%	20	2,157	-31.304%
2026-05-26	7.0500	7.3000	7.0500	7.2500	+4.317%	11	2,155	-34.621%
2026-05-22	6.7100	6.9500	6.7100	6.9500	-3.472%	34	2,155	-31.799%
2026-05-20	6.5700	7.2000	6.5000	7.2000	+9.091%	41	2,155	-34.167%
2026-05-19	6.6000	6.6000	6.6000	6.6000	-5.714%	20	1,622	-28.182%
2026-05-18	7.6500	7.6500	6.8500	7.0000	-8.377%	1,504	1,622	-32.286%
2026-05-15	8.4100	8.4100	7.2500	7.6400	-16.957%	15	1,622	-37.958%
2026-05-14	9.5100	9.6100	9.1900	9.2000	-10.244%	41	1,620	-48.478%
2026-05-13	10.3500	10.7000	9.5600	10.2500	+4.592%	68	1,643	-53.756%
2026-05-12	9.9800	9.9800	9.5500	9.8000	-3.922%	11	1,643	-51.633%
2026-05-11	9.5000	10.2000	9.2500	10.2000	+22.744%	55	1,643	-53.529%
2026-05-08	8.8400	8.8400	7.9000	8.3100	-2.235%	120	1,647	-42.960%
2026-05-07	8.7500	9.0000	8.5000	8.5000	+10.390%	86	1,649	-44.235%
2026-05-06	8.7000	8.7000	7.6500	7.7000	+15.789%	81	1,675	-38.442%
2026-05-05	6.5000	6.6500	6.5000	6.6500	-6.993%	12	1,630	-28.722%
2026-05-01	7.1500	7.1500	7.1500	7.1500	+2.878%	3	1,639	-33.706%
2026-04-30	7.0000	7.1000	6.7500	6.9500	+3.731%	27	1,639	-31.799%
2026-04-29	6.7200	6.7500	6.6500	6.7000	-9.459%	23	1,631	-29.254%
2026-04-27	7.7000	7.7000	7.2700	7.4000	-3.268%	26	1,633	-35.946%
2026-04-24	7.4400	7.7100	7.4400	7.6500	+4.082%	6	1,641	-38.039%
2026-04-23	7.8300	7.8300	7.3500	7.3500	-8.354%	8	1,639	-35.510%
2026-04-22	8.0200	8.0200	8.0200	8.0200	-1.595%	4	1,634	-40.898%
2026-04-21	8.1600	8.1600	7.3500	8.1500	-3.550%	5	1,633	-41.840%
2026-04-20	8.4000	8.4500	8.2300	8.4500	-1.744%	76	1,631	-43.905%
2026-04-17	9.2500	9.6000	8.6000	8.6000	+4.878%	109	1,645	-44.884%
2026-04-16	8.3700	8.3700	8.2000	8.2000	-2.381%	53	1,637	-42.195%
2026-04-15	8.4000	8.4000	8.4000	8.4000	-2.665%	7	1,625	-43.571%
2026-04-14	8.3000	8.6300	8.3000	8.6300	+7.875%	42	1,623	-45.075%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-1.235%	1	1,660	-40.750%
2026-04-10	8.2500	8.2500	8.1000	8.1000	-0.857%	4	1,660	-41.481%
2026-04-09	7.9000	8.1700	7.9000	8.1700	-6.092%	8	1,661	-41.983%
2026-04-08	9.8000	9.8000	8.7000	8.7000	+1.399%	28	1,658	-45.517%
2026-04-07	8.5800	8.5800	8.5800	8.5800	-3.596%	2	1,651	-44.755%
2026-04-06	9.2000	9.2000	8.9000	8.9000	-5.820%	7	1,649	-46.742%
2026-04-02	8.5600	9.4500	8.5600	9.4500	-3.571%	38	1,642	-49.841%
2026-04-01	9.1500	10.1000	9.1500	9.8000	+13.953%	27	1,642	-51.633%
2026-03-31	8.6000	8.6000	8.5000	8.6000	+10.968%	35	1,631	-44.884%
2026-03-30	8.5700	8.5700	7.7500	7.7500	-7.957%	44	1,631	-38.839%
2026-03-27	7.5100	8.5500	7.5100	8.4200	+10.065%	26	1,628	-43.705%
2026-03-26	8.2000	8.2000	7.6500	7.6500	-11.458%	66	1,626	-38.039%
2026-03-25	8.6500	8.6500	8.1000	8.6400	+10.064%	15	1,640	-45.139%
2026-03-24	7.7000	7.8500	7.7000	7.8500	+8.276%	11	1,634	-39.618%
2026-03-23	7.2500	7.2500	7.2500	7.2500	+12.403%	1	1,644	-34.621%
2026-03-20	7.2500	7.2500	6.4500	6.4500	-7.725%	8	1,643	-26.512%
2026-03-19	6.5500	7.0000	6.5500	6.9900	-15.986%	39	1,641	-32.189%
2026-03-18	8.1900	8.3600	8.1500	8.3200	-14.227%	26	1,640	-43.029%
2026-03-17	9.7000	9.7000	9.7000	9.7000	+3.743%	14	1,617	-51.134%
2026-03-16	9.8000	9.9000	9.3300	9.3500	-3.608%	27	1,636	-49.305%
2026-03-13	10.8000	10.8000	9.7000	9.7000	-20.816%	21	1,637	-51.134%
2026-03-11	12.5500	12.5500	12.2500	12.2500	-1.210%	5	1,637	-61.306%
2026-03-09	12.1000	12.4000	11.6500	12.4000	0.000%	37	1,625	-61.774%
2026-03-06	11.6600	12.4000	11.6600	12.4000	+1.639%	9	1,591	-61.774%
2026-03-05	14.2000	14.2000	12.2000	12.2000	-14.446%	20	1,586	-61.148%
2026-03-04	14.2600	14.2600	14.2600	14.2600	-1.723%	1	1,592	-66.760%
2026-03-03	14.0500	14.5100	13.7000	14.5100	-15.146%	14	1,592	-67.333%
2026-03-02	15.9000	17.1000	15.9000	17.1000	+1.484%	36	1,601	-72.281%
2026-02-27	16.4500	16.8500	16.4500	16.8500	+2.556%	10	1,601	-71.869%
2026-02-26	14.7200	16.4300	14.7200	16.4300	+5.795%	5	1,606	-71.150%
2026-02-25	15.6700	15.6700	15.5300	15.5300	+1.636%	2	1,608	-69.478%
2026-02-24	14.9200	15.2800	14.9200	15.2800	+1.935%	43	1,608	-68.979%
2026-02-23	15.1100	15.1100	14.9900	14.9900	+9.336%	11	1,648	-68.379%
2026-02-20	11.5300	13.7100	11.5300	13.7100	+19.948%	21	1,648	-65.427%
2026-02-19	10.7400	11.4400	10.7400	11.4300	+12.611%	14	1,648	-58.530%
2026-02-18	9.6200	10.1500	9.6200	10.1500	+10.929%	32	1,659	-53.300%
2026-02-17	8.9000	9.1500	8.6200	9.1500	-11.165%	11	1,635	-48.197%
2026-02-13	10.1000	10.3000	10.1000	10.3000	+4.781%	4	1,625	-53.981%
2026-02-12	9.5500	9.8300	9.5100	9.8300	-11.201%	31	1,625	-51.780%
2026-02-11	11.4500	11.4500	10.6600	11.0700	-0.895%	25	1,626	-57.182%
2026-02-10	10.7800	11.2500	10.7800	11.1700	+1.545%	30	1,625	-57.565%
2026-02-09	10.1000	11.0000	10.1000	11.0000	+11.902%	16	1,626	-56.909%
2026-02-06	9.2800	9.8300	9.2800	9.8300	+15.376%	142	1,619	-51.780%
2026-02-05	8.8500	8.8500	8.3500	8.5200	-8.091%	19	1,521	-44.366%
2026-02-04	10.0500	10.0500	9.2700	9.2700	-6.364%	22	1,512	-48.867%
2026-02-03	9.2000	9.9000	9.2000	9.9000	+15.250%	28	1,491	-52.121%
2026-02-02	9.2000	9.5500	8.4000	8.5900	-6.630%	81	1,483	-44.820%
2026-01-30	11.1000	11.1000	8.9500	9.2000	-24.898%	60	1,429	-48.478%
2026-01-29	12.0000	12.3000	12.0000	12.2500	-5.039%	14	1,395	-61.306%
2026-01-28	12.9100	12.9100	12.9000	12.9000	+3.200%	8	1,400	-63.256%
2026-01-27	13.3000	13.3000	12.5000	12.5000	-3.846%	9	1,402	-62.080%
2026-01-26	15.6200	15.6200	12.8000	13.0000	+6.557%	372	1,407	-63.538%
2026-01-23	12.6000	12.7600	12.2000	12.2000	+6.550%	179	1,687	-61.148%
2026-01-22	11.2000	11.4500	10.9600	11.4500	+20.526%	130	1,737	-58.603%
2026-01-21	10.0000	10.0000	9.5000	9.5000	-3.553%	29	1,736	-50.105%
2026-01-20	9.4000	9.9000	9.4000	9.8500	+9.081%	55	1,714	-51.878%
2026-01-16	7.8500	9.0300	7.7000	9.0300	+10.122%	115	1,574	-47.508%
2026-01-15	7.6000	8.2000	7.6000	8.2000	+7.895%	2	1,574	-42.195%
2026-01-14	8.0000	8.1000	7.4700	7.6000	-3.676%	35	1,574	-37.632%
2026-01-13	8.3400	8.4900	7.8900	7.8900	-2.833%	17	1,571	-39.924%
2026-01-12	8.0000	8.3000	7.9500	8.1200	+14.366%	156	1,569	-41.626%
2026-01-09	7.0500	7.1000	6.9000	7.1000	+10.078%	21	1,457	-33.239%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+4.538%	1	1,474	-26.512%
2026-01-07	6.0000	6.1700	6.0000	6.1700	-9.265%	7	1,473	-23.177%
2026-01-06	6.4600	6.8000	6.4600	6.8000	+29.032%	4	1,467	-30.294%
2026-01-02	5.2700	5.2700	5.2700	5.2700	-14.029%	2	1,466	-10.057%
2025-12-30	5.9800	6.1300	5.9800	6.1300	+7.168%	3	1,466	-22.675%
2025-12-29	5.7200	5.7200	5.7200	5.7200	-4.983%	5	1,464	-17.133%
2025-12-26	6.2500	6.2500	6.0200	6.0200	+1.861%	52	1,464	-21.262%
2025-12-24	5.9100	5.9100	5.9100	5.9100	-5.440%	1	1,463	-19.797%
2025-12-23	5.9800	6.2500	5.9000	6.2500	+0.806%	230	1,463	-24.160%
2025-12-22	6.2000	6.2000	6.2000	6.2000	+13.761%	36	1,249	-23.548%
2025-12-16	5.4500	5.4500	5.4500	5.4500	-4.049%	5	1,249	-13.028%
2025-12-15	5.1500	5.6800	5.1500	5.6800	+5.185%	4	1,244	-16.549%
2025-12-12	6.1500	6.1500	5.4000	5.4000	-13.600%	10	1,242	-12.222%
2025-12-11	6.2500	6.2500	6.2500	6.2500	+21.359%	2	1,236	-24.160%
2025-12-10	5.1500	5.1500	5.1500	5.1500	+3.000%	11	1,234	-7.961%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+15.207%	6	1,223	-5.200%
2025-12-08	4.5200	4.5200	4.3400	4.3400	-13.718%	2	1,217	+9.217%
2025-12-05	5.0300	5.0300	5.0300	5.0300	+7.479%	1	1,218	-5.765%
2025-12-04	4.6300	4.6800	4.6300	4.6800	-10.173%	4	1,217	+1.282%
2025-12-03	5.2100	5.2100	5.2100	5.2100	+5.466%	1	1,217	-9.021%
2025-12-02	4.9600	4.9600	4.9400	4.9400	-1.200%	7	1,216	-4.049%
2025-12-01	5.0000	5.0000	4.8500	5.0000	+6.157%	224	1,212	-5.200%
2025-11-28	4.6000	4.7100	4.6000	4.7100	+30.833%	3	1,210	+0.637%
2025-11-26	3.6000	3.6000	3.6000	3.6000	+20.805%	5	1,203	+31.667%
2025-11-25	2.9800	2.9800	2.9800	2.9800	+12.453%	1	1,203	+59.060%
2025-11-24	2.6500	2.6500	2.6500	2.6500	+6.855%	10	1,204	+78.868%
2025-11-21	2.4000	2.5000	2.4000	2.4800	-0.800%	67	1,194	+91.129%
2025-11-20	2.5000	2.5000	2.5000	2.5000	-7.407%	5	1,158	+89.600%
2025-11-14	2.7000	2.7000	2.7000	2.7000	-10.000%	2	1,153	+75.556%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-2.597%	70	1,153	+58.000%
2025-11-12	3.1300	3.2000	3.0500	3.0800	+16.226%	41	1,083	+53.896%
2025-11-11	2.6500	2.6500	2.6500	2.6500	-6.028%	50	1,013	+78.868%
2025-11-10	2.8400	2.8400	2.8200	2.8200	+11.462%	3	1,013	+68.085%
2025-11-07	2.5300	2.5300	2.5300	2.5300	+21.635%	56	1,013	+87.352%
2025-11-05	2.0800	2.0800	2.0800	2.0800	-30.897%	5	959	+127.885%
2025-11-03	3.0100	3.0100	3.0100	3.0100	-9.610%	2	957	+57.475%
2025-10-30	3.3300	3.3300	3.3300	3.3300	+2.462%	10	957	+42.342%
2025-10-29	3.2900	3.4400	3.2500	3.2500	+8.333%	39	947	+45.846%
2025-10-27	3.0000	3.0000	3.0000	3.0000	-6.250%	1	912	+58.000%
2025-10-24	3.3000	3.3000	3.2000	3.2000	-3.030%	40	912	+48.125%
2025-10-23	3.5000	3.5000	3.3000	3.3000	+3.125%	4	936	+43.636%
2025-10-21	3.2000	3.2000	3.2000	3.2000	-23.445%	5	936	+48.125%
2025-10-20	4.1800	4.1800	4.1800	4.1800	+8.571%	1	936	+13.397%
2025-10-17	3.8500	3.8500	3.8500	3.8500	-25.243%	10	936	+23.117%
2025-10-16	5.1500	5.1500	5.1500	5.1500	+41.096%	1	946	-7.961%
2025-10-09	4.0500	4.0500	3.6500	3.6500	-6.410%	43	946	+29.863%
2025-10-08	3.5500	3.9500	3.5500	3.9000	+23.028%	445	916	+21.538%
2025-10-07	3.1700	3.1700	3.1700	3.1700	-0.938%	1	815	+49.527%
2025-10-06	3.1500	3.2000	3.1500	3.2000	+23.552%	51	815	+48.125%
2025-10-02	2.7900	2.7900	2.5900	2.5900	-10.690%	5	766	+83.012%
2025-10-01	3.1300	3.1300	2.9000	2.9000	+3.203%	8	761	+63.448%
2025-09-30	2.7800	2.8100	2.7800	2.8100	-3.436%	74	753	+68.683%
2025-09-29	2.9500	2.9500	2.8600	2.9100	+5.054%	34	679	+62.887%
2025-09-26	2.9000	2.9000	2.7700	2.7700	+16.387%	6	645	+71.119%
2025-09-24	2.5700	2.5700	2.3800	2.3800	-8.108%	322	639	+99.160%
2025-09-23	3.1000	3.1000	2.4700	2.5900	0.000%	524	0	+83.012%