Dark

AG20280121C25
AG Jan 21 2028 25.00 Call (AG280121C00025000)
option OPRA

EOD

Aug 6, 2026

4.00-5.213%(-0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.0000	4.0500	4.0000	4.0000	-5.213%	5	6,388	0.000%
2026-08-05	4.1100	4.3500	4.1000	4.2200	+18.873%	26	6,384	-5.213%
2026-08-04	3.5500	3.5500	3.5500	3.5500	+17.162%	10	6,363	+12.676%
2026-08-03	3.1000	3.1000	2.9500	3.0300	+4.483%	34	6,353	+32.013%
2026-07-31	3.0000	3.0000	2.9000	2.9000	-7.348%	10	6,341	+37.931%
2026-07-30	2.7700	3.1300	2.7100	3.1300	-3.692%	82	6,336	+27.796%
2026-07-29	3.2000	3.2500	3.0000	3.2500	-2.985%	34	6,319	+23.077%
2026-07-28	3.5500	3.5500	3.3000	3.3500	-4.286%	11	6,297	+19.403%
2026-07-27	3.5000	3.5000	3.5000	3.5000	-7.895%	15	6,288	+14.286%
2026-07-24	3.8500	3.8500	3.8000	3.8000	+9.510%	7	6,293	+5.263%
2026-07-23	3.7100	3.8000	3.4700	3.4700	-22.022%	13	6,293	+15.274%
2026-07-22	4.4500	4.4500	4.4500	4.4500	+14.103%	10	6,302	-10.112%
2026-07-21	3.9500	3.9500	3.7000	3.9000	+8.333%	60	6,292	+2.564%
2026-07-20	3.5000	3.6000	3.4500	3.6000	+1.408%	14	6,247	+11.111%
2026-07-17	3.4200	3.6500	3.3000	3.5500	0.000%	22	6,235	+12.676%
2026-07-16	3.8500	3.8900	3.4900	3.5500	-14.458%	155	6,228	+12.676%
2026-07-15	4.2500	4.2500	3.8200	4.1500	-5.251%	85	6,187	-3.614%
2026-07-14	4.4000	4.4000	4.3500	4.3800	+13.178%	25	6,160	-8.676%
2026-07-13	4.1000	4.1000	3.8000	3.8700	-12.045%	18	6,135	+3.359%
2026-07-10	4.4000	4.4000	4.4000	4.4000	0.000%	4	6,131	-9.091%
2026-07-09	4.3300	4.5500	4.2200	4.4000	+21.212%	22	6,127	-9.091%
2026-07-08	3.7500	3.7600	3.1500	3.6300	-5.714%	2,087	6,141	+10.193%
2026-07-07	4.2700	4.2700	3.8500	3.8500	-14.444%	54	6,699	+3.896%
2026-07-06	5.2000	5.2000	4.3900	4.5000	0.000%	135	6,658	-11.111%
2026-07-02	4.9000	4.9000	4.5000	4.5000	0.000%	3	6,527	-11.111%
2026-07-01	4.5300	4.5300	4.5000	4.5000	-1.099%	3	6,527	-11.111%
2026-06-30	3.9500	4.5500	3.9500	4.5500	+9.113%	22	6,528	-12.088%
2026-06-29	4.1500	4.2000	4.1500	4.1700	-5.227%	3	6,547	-4.077%
2026-06-26	4.5900	4.5900	4.4000	4.4000	+0.917%	6	6,545	-9.091%
2026-06-25	4.0500	4.3600	4.0500	4.3600	+6.341%	22	6,541	-8.257%
2026-06-24	3.8500	4.1000	3.8000	4.1000	-2.381%	259	6,541	-2.439%
2026-06-23	4.4000	4.5000	4.2000	4.2000	-14.286%	51	6,637	-4.762%
2026-06-22	5.0000	5.1200	4.8900	4.9000	-4.854%	29	6,630	-18.367%
2026-06-18	5.4500	5.4500	5.1500	5.1500	-8.363%	3	6,625	-22.330%
2026-06-17	6.0500	6.2000	5.6200	5.6200	-5.546%	17	6,625	-28.826%
2026-06-16	5.9500	6.1000	5.6000	5.9500	+8.182%	17	6,629	-32.773%
2026-06-15	6.4000	6.4000	5.5000	5.5000	+10.000%	18	6,628	-27.273%
2026-06-12	4.7300	5.0000	4.7000	5.0000	+8.696%	27	6,614	-20.000%
2026-06-11	4.4000	4.6000	4.1000	4.6000	+16.456%	250	6,600	-13.043%
2026-06-10	4.2500	4.2500	3.9500	3.9500	-11.236%	30	6,610	+1.266%
2026-06-09	4.4500	4.4500	4.0500	4.4500	-5.319%	67	6,595	-10.112%
2026-06-08	4.8800	4.9000	4.4000	4.7000	+3.297%	157	6,549	-14.894%
2026-06-05	5.9500	5.9500	4.4900	4.5500	-26.613%	882	6,668	-12.088%
2026-06-04	6.5000	6.5000	6.2000	6.2000	-4.615%	4	6,525	-35.484%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-7.932%	1	6,526	-38.462%
2026-06-02	7.1500	7.1500	7.0000	7.0600	+0.857%	3	6,526	-43.343%
2026-06-01	6.3500	7.0000	6.3500	7.0000	-1.408%	12	6,525	-42.857%
2026-05-29	6.6500	7.1000	6.6000	7.1000	+2.899%	22	6,519	-43.662%
2026-05-28	6.3000	6.9000	6.3000	6.9000	+5.344%	13	6,518	-42.029%
2026-05-27	6.2500	6.5500	6.2500	6.5500	-0.758%	10	6,523	-38.931%
2026-05-26	6.2500	6.6000	6.2500	6.6000	+10.924%	6	6,515	-39.394%
2026-05-22	6.1000	6.1500	5.9500	5.9500	-8.462%	17	6,497	-32.773%
2026-05-21	6.6000	6.6000	6.5000	6.5000	+1.562%	3	6,494	-38.462%
2026-05-20	5.8000	6.4000	5.8000	6.4000	+11.498%	21	6,494	-37.500%
2026-05-19	5.7100	5.8200	5.5800	5.7400	-9.890%	24	6,478	-30.314%
2026-05-18	6.7000	6.7000	6.3700	6.3700	-4.641%	10	6,478	-37.206%
2026-05-15	7.5500	7.7300	6.6800	6.6800	-19.030%	69	6,478	-40.120%
2026-05-14	9.2000	9.2000	8.2500	8.2500	-11.290%	32	6,432	-51.515%
2026-05-13	9.0000	9.6000	8.8000	9.3000	-2.821%	29	6,385	-56.989%
2026-05-12	9.0000	9.7500	8.2000	9.5700	+6.927%	44	6,385	-58.203%
2026-05-11	8.5500	9.0000	8.3600	8.9500	+19.016%	32	6,385	-55.307%
2026-05-08	7.6000	7.6000	7.0000	7.5200	+1.484%	14	6,377	-46.809%
2026-05-07	8.3000	8.3000	7.4100	7.4100	+5.857%	10	6,379	-46.019%
2026-05-06	6.0000	7.2500	6.0000	7.0000	+20.690%	40	6,395	-42.857%
2026-05-05	5.8000	5.8800	5.7000	5.8000	-0.855%	36	6,404	-31.034%
2026-05-04	6.2500	6.2500	5.8500	5.8500	-7.874%	67	6,428	-31.624%
2026-05-01	6.5000	6.6200	6.2600	6.3500	+3.589%	91	6,465	-37.008%
2026-04-30	6.2700	6.2700	6.1300	6.1300	+3.898%	17	6,465	-34.747%
2026-04-29	6.1500	6.1500	5.9000	5.9000	-7.813%	18	6,464	-32.203%
2026-04-28	6.4300	6.4500	6.1000	6.4000	-4.478%	9	6,476	-37.500%
2026-04-27	6.6600	6.7000	6.6000	6.7000	-3.319%	5	6,478	-40.299%
2026-04-24	6.6500	7.0000	6.6500	6.9300	+8.281%	19	6,475	-42.280%
2026-04-23	6.8500	6.8500	6.4000	6.4000	-11.967%	20	6,477	-37.500%
2026-04-22	7.0400	7.2700	7.0400	7.2700	+4.604%	3	6,457	-44.979%
2026-04-21	7.3000	7.3500	6.9500	6.9500	-7.333%	17	6,458	-42.446%
2026-04-20	7.4500	7.7500	7.4500	7.5000	-2.597%	6	6,458	-46.667%
2026-04-17	8.1300	8.7000	7.7000	7.7000	+2.667%	66	6,456	-48.052%
2026-04-16	7.5100	7.5100	7.4500	7.5000	-2.597%	4	6,397	-46.667%
2026-04-15	7.4500	7.7000	7.4500	7.7000	-1.660%	11	6,399	-48.052%
2026-04-14	7.5000	8.1000	7.5000	7.8300	+8.000%	47	6,407	-48.914%
2026-04-13	8.0000	8.0000	7.2000	7.2500	+1.116%	26	6,370	-44.828%
2026-04-10	7.4500	7.4500	7.1000	7.1700	-3.108%	39	6,371	-44.212%
2026-04-09	7.2500	7.4000	7.2500	7.4000	-1.987%	8	6,402	-45.946%
2026-04-08	8.4900	8.4900	7.4000	7.5500	-4.430%	96	6,394	-47.020%
2026-04-07	7.8000	8.1000	7.6000	7.9000	-3.659%	87	6,475	-49.367%
2026-04-06	8.3500	8.3500	8.0000	8.2000	-3.529%	170	6,478	-51.220%
2026-04-02	8.0000	8.5000	8.0000	8.5000	-1.163%	7	6,525	-52.941%
2026-04-01	8.8000	9.0100	8.6000	8.6000	+4.878%	31	6,525	-53.488%
2026-03-31	7.8000	8.2000	7.6500	8.2000	+16.976%	87	6,516	-51.220%
2026-03-30	7.7000	7.7000	7.0100	7.0100	-7.763%	31	6,504	-42.939%
2026-03-27	7.4000	7.8500	6.8000	7.6000	+9.353%	63	6,516	-47.368%
2026-03-26	7.3000	7.6000	6.9000	6.9500	-10.091%	882	6,446	-42.446%
2026-03-25	7.7500	7.7500	7.7300	7.7300	+10.114%	15	5,912	-48.254%
2026-03-24	6.8500	7.0200	6.8500	7.0200	+8.000%	3	5,907	-43.020%
2026-03-23	6.1000	6.7000	6.1000	6.5000	+11.111%	143	5,906	-38.462%
2026-03-20	6.3000	6.5500	5.7000	5.8500	-7.437%	463	5,871	-31.624%
2026-03-19	6.1000	6.4500	5.9300	6.3200	-15.733%	723	5,702	-36.709%
2026-03-18	7.9500	8.1000	7.2600	7.5000	-9.639%	191	5,359	-46.667%
2026-03-17	8.6000	8.9400	8.3000	8.3000	+1.840%	22	5,372	-51.807%
2026-03-16	9.2000	9.2000	8.1500	8.1500	-8.939%	22	5,375	-50.920%
2026-03-13	10.3500	10.3500	8.9500	8.9500	-14.518%	108	5,375	-55.307%
2026-03-12	10.7900	10.7900	10.4000	10.4700	-6.351%	114	5,317	-61.796%
2026-03-11	11.0000	11.4000	10.8000	11.1800	-8.585%	66	5,390	-64.222%
2026-03-10	12.2300	12.2300	12.2300	12.2300	+6.348%	15	5,381	-67.294%
2026-03-09	10.9000	11.5000	10.3900	11.5000	-0.433%	133	5,396	-65.217%
2026-03-06	11.4000	11.7000	10.8300	11.5500	-1.535%	28	5,291	-65.368%
2026-03-05	12.8500	12.8500	11.2200	11.7300	-14.691%	31	5,300	-65.899%
2026-03-04	13.5000	13.9000	13.2100	13.7500	+2.612%	32	5,298	-70.909%
2026-03-03	12.6000	13.6700	12.3500	13.4000	-15.190%	56	5,315	-70.149%
2026-03-02	15.4600	15.8000	14.7500	15.8000	+1.282%	57	5,332	-74.684%
2026-02-27	15.9000	15.9000	15.1500	15.6000	+0.645%	72	5,318	-74.359%
2026-02-26	13.5500	15.5000	13.5500	15.5000	+10.399%	71	5,325	-74.194%
2026-02-25	14.6000	14.7500	14.0400	14.0400	-1.818%	65	5,371	-71.510%
2026-02-24	12.9500	14.5000	12.9500	14.3000	+5.535%	255	5,371	-72.028%
2026-02-23	13.2200	14.2500	13.2200	13.5500	+6.525%	448	5,523	-70.480%
2026-02-20	11.2600	12.7200	10.7000	12.7200	+18.657%	110	5,895	-68.553%
2026-02-19	9.3800	10.7200	9.3800	10.7200	+16.522%	102	5,873	-62.687%
2026-02-18	8.8600	9.2000	8.8000	9.2000	+10.180%	13	5,893	-56.522%
2026-02-17	9.2000	9.2000	7.9500	8.3500	-9.632%	55	5,885	-52.096%
2026-02-13	8.8500	9.3300	8.6600	9.2400	+7.442%	45	5,880	-56.710%
2026-02-12	9.7500	10.0000	8.6000	8.6000	-16.098%	58	5,880	-53.488%
2026-02-11	10.0500	10.2500	9.5600	10.2500	0.000%	103	5,903	-60.976%
2026-02-10	10.2500	10.4500	10.1000	10.2500	+2.500%	76	5,815	-60.976%
2026-02-09	9.5000	10.3600	9.5000	10.0000	+11.732%	50	5,874	-60.000%
2026-02-06	8.5000	9.1000	8.5000	8.9500	+15.484%	107	5,874	-55.307%
2026-02-05	8.1000	8.4000	7.7500	7.7500	-14.080%	49	5,871	-48.387%
2026-02-04	9.5000	9.5000	8.6500	9.0200	+1.235%	9	5,873	-55.654%
2026-02-03	8.7300	9.2200	8.5400	8.9100	+14.231%	35	5,871	-55.107%
2026-02-02	8.2500	8.7400	7.7000	7.8000	-8.235%	93	5,849	-48.718%
2026-01-30	10.1500	10.3300	8.1500	8.5000	-27.660%	423	5,849	-52.941%
2026-01-29	12.9200	13.0000	10.6700	11.7500	-6.000%	196	6,013	-65.957%
2026-01-28	12.3400	12.5000	11.8000	12.5000	+4.515%	51	5,967	-68.000%
2026-01-27	12.2100	12.4000	11.1500	11.9600	-0.333%	859	5,996	-66.555%
2026-01-26	12.9500	14.7500	11.6000	12.0000	+3.004%	1,316	5,617	-66.667%
2026-01-23	12.3000	12.3000	10.7000	11.6500	+8.372%	2,488	6,368	-65.665%
2026-01-22	9.0400	11.0000	9.0400	10.7500	+18.132%	1,174	7,855	-62.791%
2026-01-21	9.1800	9.3000	8.7100	9.1000	-2.674%	171	8,801	-56.044%
2026-01-20	9.0600	9.3500	8.6500	9.3500	+14.024%	171	8,778	-57.219%
2026-01-16	7.6500	8.2000	7.2000	8.2000	+9.333%	920	9,185	-51.220%
2026-01-15	6.6000	7.5500	6.6000	7.5000	+5.634%	9	9,185	-46.667%
2026-01-14	7.5000	7.5000	6.8000	7.1000	+0.424%	114	9,184	-43.662%
2026-01-13	7.7500	7.7500	7.0700	7.0700	-4.459%	1,021	9,112	-43.423%
2026-01-12	7.1100	7.5500	7.0300	7.4000	+12.977%	125	10,097	-45.946%
2026-01-09	6.1000	6.5500	6.1000	6.5500	+11.966%	122	10,128	-38.931%
2026-01-08	5.8000	6.0000	5.4000	5.8500	-2.500%	42	10,163	-31.624%
2026-01-07	5.6400	6.0500	5.3500	6.0000	-3.226%	92	10,122	-33.333%
2026-01-06	5.5500	6.2000	5.3100	6.2000	+16.541%	92	10,061	-35.484%
2026-01-05	5.2000	5.8500	5.2000	5.3200	+12.000%	56	10,044	-24.812%
2026-01-02	5.0000	5.0000	4.4000	4.7500	-5.941%	160	10,044	-15.789%
2025-12-31	5.5700	5.5700	5.0500	5.0500	-6.481%	169	10,062	-20.792%
2025-12-30	5.3500	5.5000	5.3500	5.4000	+3.250%	67	10,062	-25.926%
2025-12-29	5.0000	5.9000	4.6500	5.2300	-6.607%	52	10,028	-23.518%
2025-12-26	5.3800	5.9000	5.3800	5.6000	+3.704%	2,052	10,000	-28.571%
2025-12-24	5.5000	5.5000	5.3200	5.4000	-4.425%	189	11,989	-25.926%
2025-12-23	5.7900	5.7900	4.7000	5.6500	-2.921%	71	11,989	-29.204%
2025-12-22	5.8500	6.0000	5.7000	5.8200	+7.182%	2,031	11,925	-31.271%
2025-12-19	6.0000	6.0000	5.2500	5.4300	+3.036%	23	12,468	-26.335%
2025-12-18	5.2000	5.4000	5.2000	5.2700	+0.381%	58	12,450	-24.099%
2025-12-17	5.5800	5.5800	5.0000	5.2500	+6.061%	110	12,452	-23.810%
2025-12-16	5.1000	5.1500	4.9500	4.9500	-6.604%	20	12,411	-19.192%
2025-12-15	5.1000	5.3000	4.9500	5.3000	+7.505%	7	12,411	-24.528%
2025-12-12	5.7000	5.7000	4.8000	4.9300	-6.981%	131	12,409	-18.864%
2025-12-11	5.0000	5.6200	4.7800	5.3000	+10.417%	4,599	12,397	-24.528%
2025-12-10	4.3000	4.8000	4.3000	4.8000	+10.345%	15	12,732	-16.667%
2025-12-09	3.9500	4.4500	3.9500	4.3500	+14.474%	130	12,728	-8.046%
2025-12-08	4.3500	4.3500	3.8000	3.8000	-9.524%	56	12,611	+5.263%
2025-12-05	4.4500	4.6700	4.1000	4.2000	+1.695%	24	12,563	-4.762%
2025-12-04	4.4000	4.4000	4.1000	4.1300	-9.231%	35	12,556	-3.148%
2025-12-03	4.6300	5.1000	4.5500	4.5500	-2.570%	63	12,525	-12.088%
2025-12-02	3.7000	4.6700	3.7000	4.6700	+8.605%	71	12,470	-14.347%
2025-12-01	4.4500	4.5000	4.2000	4.3000	+3.614%	5,857	12,472	-6.977%
2025-11-28	3.5000	4.2300	3.5000	4.1500	+38.333%	4,332	7,986	-3.614%
2025-11-26	2.7000	3.2100	2.4700	3.0000	+20.482%	361	6,426	+33.333%
2025-11-25	2.4900	2.4900	2.4900	2.4900	+2.049%	3	6,426	+60.643%
2025-11-24	2.2500	2.4400	2.2500	2.4400	+22.000%	101	6,426	+63.934%
2025-11-21	2.1100	2.1700	2.0000	2.0000	-4.762%	30	6,526	+100.000%
2025-11-20	2.4500	2.4900	2.1000	2.1000	-14.634%	28	6,523	+90.476%
2025-11-19	2.7500	2.7500	2.4000	2.4600	+7.895%	407	6,516	+62.602%
2025-11-17	2.4600	2.4700	2.2100	2.2800	-8.800%	49	6,471	+75.439%
2025-11-14	2.5000	2.5700	2.5000	2.5000	0.000%	23	6,489	+60.000%
2025-11-13	2.7500	2.7500	2.5000	2.5000	-8.759%	173	6,469	+60.000%
2025-11-12	2.4500	2.7700	2.4500	2.7400	+16.596%	1,539	6,491	+45.985%
2025-11-11	2.4500	2.4500	2.2200	2.3500	0.000%	89	7,751	+70.213%
2025-11-10	2.4300	2.4700	2.2100	2.3500	0.000%	5,057	7,729	+70.213%
2025-11-07	2.0600	2.3500	2.0600	2.3500	+17.500%	8	2,901	+70.213%
2025-11-06	2.0000	2.1800	1.9500	2.0000	+2.564%	14	2,898	+100.000%
2025-11-05	2.0000	2.0000	1.7500	1.9500	-14.847%	895	2,886	+105.128%
2025-11-04	2.3000	2.3400	2.2500	2.2900	-13.585%	49	2,822	+74.672%
2025-11-03	2.8800	2.8800	2.6200	2.6500	-6.360%	18	2,858	+50.943%
2025-10-31	2.9500	2.9500	2.5900	2.8300	-5.034%	9	2,858	+41.343%
2025-10-30	2.7100	3.0000	2.7100	2.9800	+7.194%	298	2,857	+34.228%
2025-10-29	2.8600	3.0200	2.7600	2.7800	+1.460%	61	3,006	+43.885%
2025-10-28	2.6800	2.7400	2.6800	2.7400	+3.396%	36	2,976	+45.985%
2025-10-27	3.1000	3.1000	2.4400	2.6500	-8.621%	68	2,901	+50.943%
2025-10-24	2.9600	2.9600	2.8900	2.9000	-3.333%	23	2,901	+37.931%
2025-10-23	2.9900	3.2000	2.8300	3.0000	+4.530%	101	2,884	+33.333%
2025-10-22	2.9500	2.9500	2.7500	2.8700	-1.712%	69	2,828	+39.373%
2025-10-21	3.3000	3.3000	2.7900	2.9200	-20.867%	435	2,827	+36.986%
2025-10-20	3.8000	3.9000	3.6900	3.6900	+1.653%	1,687	2,445	+8.401%
2025-10-17	3.8000	3.8000	3.4400	3.6300	-13.571%	32	1,359	+10.193%
2025-10-16	4.0400	4.4500	4.0400	4.2000	+9.661%	27	1,359	-4.762%
2025-10-15	3.7300	3.9000	3.7300	3.8300	+11.014%	43	1,354	+4.439%
2025-10-14	3.4500	3.7500	3.4500	3.4500	-4.959%	675	1,382	+15.942%
2025-10-13	2.8600	3.6900	2.8600	3.6300	+10.671%	31	948	+10.193%
2025-10-10	4.0000	4.0000	3.1000	3.2800	-6.017%	40	918	+21.951%
2025-10-09	3.7000	3.7000	3.4900	3.4900	+2.346%	809	888	+14.613%
2025-10-08	3.4000	3.4500	3.3000	3.4100	+20.922%	411	387	+17.302%
2025-10-07	2.8000	2.8200	2.8000	2.8200	-0.704%	6	244	+41.844%
2025-10-06	2.9000	2.9000	2.7800	2.8400	+16.872%	37	238	+40.845%
2025-10-03	2.6000	2.6000	2.4300	2.4300	+4.741%	167	203	+64.609%
2025-10-02	2.3000	2.3200	2.3000	2.3200	-9.375%	22	37	+72.414%
2025-10-01	2.7000	2.7000	2.5600	2.5600	+5.350%	3	16	+56.250%
2025-09-30	2.4100	2.4300	2.2600	2.4300	0.000%	18	0	+64.609%