Dark

AG20280121C5
AG Jan 21 2028 5.00 Call (AG280121C00005000)
option OPRA

EOD

Sep 28, 2026

13.00-17.669%(-2.79)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	13.0000	13.0000	13.0000	13.0000	-17.669%	25	837	0.000%
2026-09-10	15.2000	15.7900	15.2000	15.7900	-1.925%	25	862	-17.669%
2026-08-19	16.1000	16.1000	16.1000	16.1000	+9.898%	2	887	-19.255%
2026-08-12	14.7500	14.7500	14.6500	14.6500	+3.901%	20	885	-11.263%
2026-08-11	14.1300	14.1300	14.1000	14.1000	+2.920%	18	905	-7.801%
2026-08-07	13.7000	13.7000	13.7000	13.7000	+3.396%	1	923	-5.109%
2026-08-05	13.3200	13.3200	13.2500	13.2500	+22.232%	16	922	-1.887%
2026-08-03	10.5200	11.0000	10.5200	10.8400	+2.749%	32	921	+19.926%
2026-07-31	10.8500	10.8500	10.5500	10.5500	+5.500%	3	891	+23.223%
2026-07-30	10.0000	10.0000	10.0000	10.0000	-9.502%	1	890	+30.000%
2026-07-28	11.0000	11.0500	11.0000	11.0500	-1.778%	2	890	+17.647%
2026-07-17	11.2400	11.2500	11.2400	11.2500	-6.639%	3	889	+15.556%
2026-07-15	12.0500	12.0500	12.0500	12.0500	-5.118%	1	891	+7.884%
2026-07-14	12.7000	12.7000	12.7000	12.7000	+6.365%	4	891	+2.362%
2026-07-13	12.0500	12.0500	11.9400	11.9400	-13.100%	6	894	+8.878%
2026-07-01	12.4700	13.7400	12.4700	13.7400	+14.979%	11	889	-5.386%
2026-06-29	11.9500	11.9500	11.9500	11.9500	-2.049%	1	878	+8.787%
2026-06-25	11.7800	12.2000	11.7800	12.2000	+4.184%	3	878	+6.557%
2026-06-24	11.7500	11.7500	11.7000	11.7100	-13.259%	4	876	+11.016%
2026-06-22	13.5000	13.5000	13.5000	13.5000	-8.784%	1	876	-3.704%
2026-06-15	15.0000	15.1100	14.8000	14.8000	+11.278%	20	877	-12.162%
2026-06-12	13.3000	13.3000	13.3000	13.3000	+17.595%	2	857	-2.256%
2026-06-10	11.3100	11.3100	11.3100	11.3100	-28.644%	1	855	+14.943%
2026-05-18	15.8500	15.8500	15.8500	15.8500	-24.524%	1	855	-17.981%
2026-05-12	19.5000	21.0000	19.5000	21.0000	+40.656%	20	856	-38.095%
2026-05-04	14.9300	14.9300	14.9300	14.9300	-1.257%	19	837	-12.927%
2026-04-30	15.0000	15.1300	15.0000	15.1200	+0.800%	5	856	-14.021%
2026-04-29	15.0000	15.0000	15.0000	15.0000	-3.226%	50	852	-13.333%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-6.627%	1	802	-16.129%
2026-04-10	16.6000	16.6000	16.6000	16.6000	-10.270%	1	801	-21.687%
2026-04-01	18.7500	18.7500	18.5000	18.5000	+19.355%	8	802	-29.730%
2026-03-30	16.0000	16.0000	15.5000	15.5000	-6.401%	11	794	-16.129%
2026-03-27	16.5600	16.5600	16.5600	16.5600	+9.235%	10	783	-21.498%
2026-03-26	15.1600	15.1600	15.1600	15.1600	-8.121%	5	773	-14.248%
2026-03-18	16.5000	16.5000	16.5000	16.5000	-5.714%	1	768	-21.212%
2026-03-17	18.5000	18.5000	17.5000	17.5000	-6.065%	10	769	-25.714%
2026-03-16	18.6300	18.6300	18.6300	18.6300	+0.540%	2	759	-30.220%
2026-03-13	19.8800	19.8800	18.4400	18.5300	-13.814%	74	757	-29.843%
2026-03-09	21.5000	21.5000	21.5000	21.5000	+1.034%	1	697	-39.535%
2026-03-05	22.6500	22.6500	21.2800	21.2800	-11.074%	10	696	-38.910%
2026-03-03	22.0000	23.9300	22.0000	23.9300	-11.206%	8	690	-45.675%
2026-03-02	25.7800	26.9500	25.7800	26.9500	-0.222%	10	691	-51.763%
2026-02-27	27.1900	27.1900	26.6800	27.0100	+3.885%	70	686	-51.870%
2026-02-26	26.0000	26.0000	26.0000	26.0000	+2.848%	3	616	-50.000%
2026-02-25	25.2800	25.2800	25.2800	25.2800	+3.184%	2	614	-48.576%
2026-02-24	24.4000	24.5000	24.4000	24.5000	+0.616%	7	614	-46.939%
2026-02-23	24.8400	24.8400	24.3500	24.3500	+45.634%	6	614	-46.612%
2026-02-17	16.8000	16.8000	16.7000	16.7200	-14.694%	6	619	-22.249%
2026-02-10	19.4500	19.6000	19.4500	19.6000	+8.889%	5	620	-33.673%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+2.681%	20	625	-27.778%
2026-01-30	19.3000	19.3000	17.5300	17.5300	-16.325%	9	625	-25.841%
2026-01-29	20.4700	20.9500	20.4700	20.9500	-4.989%	4	622	-37.947%
2026-01-28	22.0500	22.0500	22.0500	22.0500	+6.625%	3	620	-41.043%
2026-01-27	20.3000	20.6800	20.3000	20.6800	-11.624%	11	617	-37.137%
2026-01-26	23.4000	23.4000	23.4000	23.4000	+18.361%	6	626	-44.444%
2026-01-22	19.7700	19.7700	19.7700	19.7700	+7.154%	1	620	-34.244%
2026-01-21	18.4500	18.4500	18.4500	18.4500	+2.216%	2	619	-29.539%
2026-01-20	18.2300	18.2300	18.0500	18.0500	+10.398%	30	617	-27.978%
2026-01-13	16.3500	16.3500	16.3500	16.3500	+5.688%	2	617	-20.489%
2026-01-12	15.4700	15.4700	15.4700	15.4700	+6.323%	1	617	-15.966%
2026-01-09	14.5500	14.5500	14.5500	14.5500	+11.239%	50	617	-10.653%
2026-01-08	13.0800	13.0800	13.0800	13.0800	-0.683%	4	667	-0.612%
2026-01-07	13.1700	13.1700	13.1700	13.1700	+9.933%	3	667	-1.291%
2026-01-02	12.1400	12.1400	11.9800	11.9800	-7.917%	5	664	+8.514%
2025-12-31	12.9500	13.0100	12.9500	13.0100	-2.180%	10	669	-0.077%
2025-12-30	12.9900	13.3000	12.9900	13.3000	+0.377%	4	669	-2.256%
2025-12-29	13.2500	13.2500	13.2500	13.2500	-1.267%	10	666	-1.887%
2025-12-26	13.8600	13.8600	13.3000	13.4200	+0.902%	7	656	-3.130%
2025-12-23	13.0800	13.3000	13.0800	13.3000	+4.478%	3	653	-2.256%
2025-12-18	12.4200	12.7300	12.4200	12.7300	+1.032%	14	650	+2.121%
2025-12-17	12.1800	12.6700	11.5500	12.6000	+0.962%	34	650	+3.175%
2025-12-16	12.4800	12.4800	12.4800	12.4800	+1.381%	20	639	+4.167%
2025-12-12	13.2000	13.2600	11.7000	12.3100	-5.308%	31	639	+5.605%
2025-12-11	13.0000	13.0000	13.0000	13.0000	+15.865%	8	626	0.000%
2025-12-10	11.0300	11.2200	10.9900	11.2200	-1.579%	6	618	+15.865%
2025-12-09	11.4000	11.4000	11.4000	11.4000	+10.145%	10	612	+14.035%
2025-12-08	11.0800	11.1000	10.3500	10.3500	-6.335%	137	612	+25.604%
2025-12-04	11.2100	11.2700	11.0500	11.0500	-9.943%	60	516	+17.647%
2025-12-03	12.2700	12.2700	12.2700	12.2700	+8.584%	8	458	+5.949%
2025-12-02	11.3000	11.3000	11.3000	11.3000	-1.654%	5	450	+15.044%
2025-12-01	11.5000	11.8800	10.9500	11.4900	+2.589%	7	447	+13.142%
2025-11-28	11.2000	11.2000	11.2000	11.2000	+20.430%	5	443	+16.071%
2025-11-26	9.2000	9.3000	9.2000	9.3000	+27.572%	9	429	+39.785%
2025-11-21	7.2900	7.2900	7.2900	7.2900	-0.137%	2	429	+78.326%
2025-11-20	8.0500	8.0500	7.1100	7.3000	-10.758%	49	428	+78.082%
2025-11-13	8.3700	8.6800	8.1800	8.1800	+13.611%	21	421	+58.924%
2025-11-05	7.2300	7.3000	6.6500	7.2000	-6.494%	100	406	+80.556%
2025-11-04	8.0000	8.0000	7.7000	7.7000	-10.465%	3	318	+68.831%
2025-11-03	8.6000	8.6000	8.6000	8.6000	-3.587%	2	315	+51.163%
2025-10-31	8.9200	8.9200	8.9200	8.9200	-6.105%	1	315	+45.740%
2025-10-29	9.5000	9.5000	9.5000	9.5000	+11.765%	1	315	+36.842%
2025-10-27	8.6500	8.6500	8.5000	8.5000	0.000%	12	315	+52.941%
2025-10-23	8.5000	8.5000	8.5000	8.5000	0.000%	5	315	+52.941%
2025-10-22	8.5000	8.5500	8.5000	8.5000	-4.494%	25	320	+52.941%
2025-10-21	9.1000	9.1700	8.9000	8.9000	-15.399%	18	332	+46.067%
2025-10-20	9.9000	10.5200	9.9000	10.5200	+2.634%	9	339	+23.574%
2025-10-17	9.8000	10.2500	9.8000	10.2500	-9.692%	4	340	+26.829%
2025-10-16	11.3000	11.7500	11.3000	11.3500	+7.075%	7	341	+14.537%
2025-10-15	10.4500	10.6000	10.4500	10.6000	+7.071%	3	336	+22.642%
2025-10-14	9.9000	9.9000	9.9000	9.9000	+5.319%	5	337	+31.313%
2025-10-10	9.5000	9.5000	9.4000	9.4000	-13.761%	2	337	+38.298%
2025-10-09	10.9000	10.9000	10.9000	10.9000	+6.031%	13	335	+19.266%
2025-10-08	9.5000	12.0500	9.5000	10.2800	+17.890%	67	335	+26.459%
2025-10-07	8.7200	8.7200	8.7000	8.7200	-3.965%	18	279	+49.083%
2025-10-06	9.8000	9.8000	9.0300	9.0800	+9.398%	36	287	+43.172%
2025-10-03	8.3000	8.3000	8.3000	8.3000	+3.106%	1	253	+56.627%
2025-10-02	7.9000	8.0500	7.5500	8.0500	-3.012%	8	252	+61.491%
2025-10-01	8.5700	8.5700	8.3000	8.3000	+1.096%	7	251	+56.627%
2025-09-30	8.4500	8.5100	8.1100	8.2100	-2.955%	15	249	+58.343%
2025-09-29	8.7000	8.7000	8.4600	8.4600	+7.771%	23	240	+53.664%
2025-09-26	7.8500	7.8500	7.8500	7.8500	+0.900%	30	217	+65.605%
2025-09-25	7.6000	7.7800	7.6000	7.7800	+0.258%	10	217	+67.095%
2025-09-24	7.8500	7.8500	7.7600	7.7600	-2.879%	6	217	+67.526%
2025-09-23	8.6000	8.7200	7.8900	7.9900	+7.248%	61	221	+62.703%
2025-09-22	7.4500	7.4500	7.4500	7.4500	+8.759%	10	187	+74.497%
2025-09-19	6.5200	6.8500	6.5200	6.8500	+10.484%	153	177	+89.781%
2025-09-18	6.2000	6.2000	6.2000	6.2000	-3.876%	2	43	+109.677%
2025-09-17	6.3700	6.5000	6.1500	6.4500	-2.421%	41	41	+101.550%
2025-09-16	6.6100	6.6100	6.6100	6.6100	0.000%	1	1	+96.672%