Dark

AG20280121P10
AG Jan 21 2028 10.00 Put (AG280121P00010000)
option OPRA

EOD

Oct 1, 2026

0.7700-2.532%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8400	0.8400	0.7700	0.7700	-2.532%	2	122,167	0.000%
2026-09-30	0.7900	0.7900	0.7900	0.7900	+1.282%	1	122,167	-2.532%
2026-09-29	0.7800	0.7800	0.7800	0.7800	-6.024%	210	122,166	-1.282%
2026-09-28	0.7400	0.8300	0.7400	0.8300	+12.162%	461	122,325	-7.229%
2026-09-23	0.7400	0.7400	0.7400	0.7400	+1.370%	3	122,490	+4.054%
2026-09-17	0.7600	0.7600	0.7300	0.7300	-7.595%	2,861	122,493	+5.479%
2026-09-16	0.7900	0.7900	0.7900	0.7900	-1.250%	10	119,753	-2.532%
2026-09-15	0.8000	0.8000	0.8000	0.8000	+6.667%	1	119,753	-3.750%
2026-09-11	0.7300	0.8100	0.7300	0.7500	+10.294%	13	119,754	+2.667%
2026-09-09	0.6800	0.6800	0.6800	0.6800	-5.556%	4	119,746	+13.235%
2026-09-08	0.7200	0.7200	0.7200	0.7200	-4.000%	2	119,742	+6.944%
2026-09-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	119,740	+2.667%
2026-09-01	0.7800	0.8000	0.7800	0.8000	+6.667%	90	119,741	-3.750%
2026-08-31	0.7500	0.7500	0.7500	0.7500	+1.351%	31	119,741	+2.667%
2026-08-28	0.7900	0.8500	0.7400	0.7400	+4.225%	87	119,741	+4.054%
2026-08-27	0.7100	0.7100	0.7100	0.7100	-6.579%	2	119,741	+8.451%
2026-08-26	0.7800	0.7800	0.7600	0.7600	-3.797%	5,387	119,741	+1.316%
2026-08-25	0.8200	0.8200	0.7900	0.7900	-1.250%	8,261	114,357	-2.532%
2026-08-24	0.7700	0.8100	0.7700	0.8000	+3.896%	8,103	106,097	-3.750%
2026-08-21	0.8100	0.8100	0.7700	0.7700	0.000%	5,952	98,196	0.000%
2026-08-20	0.7500	0.7700	0.7500	0.7700	-1.282%	2,705	92,248	0.000%
2026-08-19	0.7800	0.7900	0.7800	0.7800	-15.217%	2,680	89,543	-1.282%
2026-08-18	0.9200	0.9400	0.9100	0.9200	+12.195%	7,011	86,863	-16.304%
2026-08-17	0.9000	0.9100	0.8200	0.8200	-12.766%	3,799	79,949	-6.098%
2026-08-14	0.9300	0.9400	0.9300	0.9400	-6.000%	12	76,641	-18.085%
2026-08-13	1.0000	1.0000	0.9900	1.0000	+4.167%	125	76,641	-23.000%
2026-08-12	0.9700	1.0000	0.9300	0.9600	-6.796%	25,303	76,641	-19.792%
2026-08-11	1.0600	1.1000	1.0300	1.0300	-8.036%	26,926	51,356	-25.243%
2026-08-10	1.2000	1.2000	1.1200	1.1200	-6.667%	10,754	24,488	-31.250%
2026-08-07	1.2200	1.2400	1.1900	1.2000	-18.367%	11,929	14,499	-35.833%
2026-08-04	1.4700	1.4700	1.4700	1.4700	-8.125%	1	2,751	-47.619%
2026-08-03	1.5800	1.6000	1.5800	1.6000	0.000%	3	2,750	-51.875%
2026-07-31	1.6300	1.7500	1.6000	1.6000	+1.266%	220	2,747	-51.875%
2026-07-30	1.7600	1.7600	1.5800	1.5800	+4.636%	25	2,840	-51.266%
2026-07-29	1.5000	1.7900	1.5000	1.5100	-6.790%	184	2,820	-49.007%
2026-07-28	1.7000	1.7900	1.6200	1.6200	+3.846%	291	2,709	-52.469%
2026-07-27	1.5400	1.6300	1.5400	1.5600	+2.632%	484	2,646	-50.641%
2026-07-24	1.5200	1.5200	1.5200	1.5200	-1.299%	5	2,621	-49.342%
2026-07-23	1.5500	1.5500	1.5400	1.5400	-6.098%	121	2,616	-50.000%
2026-07-17	1.7800	1.7900	1.6400	1.6400	-1.796%	508	2,552	-53.049%
2026-07-16	1.6700	1.6700	1.6700	1.6700	+2.454%	1	2,346	-53.892%
2026-07-13	1.6300	1.6300	1.6300	1.6300	+3.822%	60	2,346	-52.761%
2026-07-10	1.5500	1.5700	1.5500	1.5700	0.000%	61	2,382	-50.955%
2026-07-09	1.6000	1.6100	1.5700	1.5700	-10.286%	54	2,382	-50.955%
2026-07-08	1.6900	1.8400	1.6900	1.7500	+6.061%	87	2,404	-56.000%
2026-07-07	1.6500	1.6500	1.6500	1.6500	+2.484%	1	2,375	-53.333%
2026-06-26	1.6100	1.6100	1.6100	1.6100	-6.395%	1	2,375	-52.174%
2026-06-25	1.7500	1.7800	1.6600	1.7200	-8.511%	74	2,376	-55.233%
2026-06-24	1.7900	1.8800	1.7400	1.8800	+8.671%	21	2,383	-59.043%
2026-06-23	1.7000	1.7300	1.6600	1.7300	+3.593%	9	2,373	-55.491%
2026-06-18	1.4800	1.6700	1.4800	1.6700	+21.014%	39	2,342	-53.892%
2026-06-16	1.4500	1.4500	1.3800	1.3800	-8.000%	120	2,342	-44.203%
2026-06-15	1.3500	1.5500	1.3500	1.5000	-11.765%	70	2,399	-48.667%
2026-06-12	1.7000	1.7500	1.6300	1.7000	-14.573%	13	2,372	-54.706%
2026-06-11	1.9900	1.9900	1.9900	1.9900	+1.531%	1	2,359	-61.307%
2026-06-10	2.0000	2.0000	1.8600	1.9600	+2.618%	94	2,358	-60.714%
2026-06-09	1.7300	1.9100	1.7300	1.9100	+7.303%	17	2,347	-59.686%
2026-06-05	1.4900	1.7800	1.2000	1.7800	+21.918%	225	2,335	-56.742%
2026-06-03	1.4300	1.4700	1.4300	1.4600	+0.690%	9	2,206	-47.260%
2026-06-01	1.4200	1.4500	1.4200	1.4500	+5.072%	51	2,197	-46.897%
2026-05-29	1.3800	1.3800	1.3700	1.3800	-8.000%	3	2,146	-44.203%
2026-05-28	1.4900	1.5700	1.4800	1.5000	+4.167%	9	2,143	-48.667%
2026-05-27	1.4400	1.5300	1.4300	1.4400	+4.348%	53	2,135	-46.528%
2026-05-21	1.3800	1.3800	1.3800	1.3800	-10.968%	2	2,092	-44.203%
2026-05-19	1.5400	1.5500	1.5400	1.5500	+6.164%	50	2,090	-50.323%
2026-05-15	1.4200	1.5300	1.2200	1.4600	+12.308%	37	2,090	-47.260%
2026-05-14	1.2800	1.3000	1.2300	1.3000	+5.691%	23	2,099	-40.769%
2026-05-13	1.2700	1.2700	1.2200	1.2300	-4.651%	6	2,087	-37.398%
2026-05-12	1.3400	1.5100	1.2400	1.2900	+4.032%	534	2,087	-40.310%
2026-05-11	1.1800	1.2400	1.1800	1.2400	-7.463%	4	2,087	-37.903%
2026-05-06	1.3700	1.3700	1.3400	1.3400	-12.418%	4	2,083	-42.537%
2026-04-28	1.5300	1.5300	1.5300	1.5300	+11.679%	1	2,084	-49.673%
2026-04-21	1.3700	1.3700	1.3700	1.3700	-8.667%	1	2,083	-43.796%
2026-04-20	1.5600	1.5600	1.5000	1.5000	-1.316%	12	2,083	-48.667%
2026-04-17	1.3900	1.5200	1.3900	1.5200	-3.797%	12	2,083	-49.342%
2026-04-14	1.4600	1.5800	1.4600	1.5800	+1.935%	5	2,085	-51.266%
2026-04-13	1.4700	1.6500	1.4500	1.5500	-0.641%	20	2,080	-50.323%
2026-04-08	1.5600	1.5600	1.5600	1.5600	-6.587%	10	2,080	-50.641%
2026-04-07	1.6900	1.6900	1.6700	1.6700	-2.907%	35	2,070	-53.892%
2026-04-06	1.8500	1.8500	1.7200	1.7200	+10.968%	4	2,070	-55.233%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-6.061%	1	2,071	-50.323%
2026-04-01	1.6400	1.6500	1.6400	1.6500	-4.624%	3	2,071	-53.333%
2026-03-31	1.8200	1.8900	1.7000	1.7300	-10.363%	181	2,071	-55.491%
2026-03-30	1.8300	1.9300	1.8200	1.9300	+3.763%	57	2,171	-60.104%
2026-03-27	1.8900	1.9200	1.8100	1.8600	+1.087%	13	2,169	-58.602%
2026-03-26	1.8800	1.8800	1.8400	1.8400	0.000%	2	2,166	-58.152%
2026-03-24	1.8400	1.8400	1.8400	1.8400	-1.604%	20	2,167	-58.152%
2026-03-23	1.8400	1.9000	1.7500	1.8700	-5.076%	1,210	2,161	-58.824%
2026-03-20	1.9100	1.9700	1.9100	1.9700	+3.684%	3	1,728	-60.914%
2026-03-19	1.9600	1.9600	1.6100	1.9000	+8.571%	110	1,725	-59.474%
2026-03-18	1.7500	1.8100	1.6500	1.7500	+4.167%	32	1,645	-56.000%
2026-03-17	1.6400	1.7000	1.6400	1.6800	+6.329%	9	1,617	-54.167%
2026-03-16	1.5800	1.6600	1.5200	1.5800	-1.863%	295	1,613	-51.266%
2026-03-13	1.3000	1.6100	1.3000	1.6100	+24.806%	26	1,829	-52.174%
2026-03-12	1.2900	1.2900	1.2900	1.2900	+4.878%	1	1,805	-40.310%
2026-03-11	1.2300	1.2300	1.2300	1.2300	-16.327%	1	1,804	-37.398%
2026-03-09	1.4800	1.4800	1.4700	1.4700	+6.522%	2	1,804	-47.619%
2026-03-06	1.3800	1.3800	1.3800	1.3800	0.000%	1	1,808	-44.203%
2026-03-05	1.3800	1.3800	1.3800	1.3800	+22.124%	1	1,807	-44.203%
2026-02-27	1.1300	1.1300	1.1300	1.1300	-4.237%	1	1,805	-31.858%
2026-02-26	1.1800	1.1800	1.1800	1.1800	-7.087%	23	1,805	-34.746%
2026-02-24	1.2700	1.2700	1.2700	1.2700	+0.794%	1	1,818	-39.370%
2026-02-23	1.2200	1.2600	1.1800	1.2600	-1.563%	45	1,818	-38.889%
2026-02-20	1.3700	1.3700	1.2800	1.2800	-10.490%	17	1,799	-39.844%
2026-02-19	1.4500	1.4700	1.4300	1.4300	-13.855%	27	1,799	-46.154%
2026-02-18	1.6600	1.6600	1.6600	1.6600	-2.353%	3	1,783	-53.614%
2026-02-17	1.7200	1.7800	1.7000	1.7000	+7.595%	62	1,783	-54.706%
2026-02-13	1.6400	1.6400	1.5800	1.5800	-8.140%	5	1,721	-51.266%
2026-02-12	1.5500	1.7200	1.5500	1.7200	+10.968%	10	1,721	-55.233%
2026-02-10	1.4600	1.6400	1.4600	1.5500	-0.641%	33	1,715	-50.323%
2026-02-09	1.7400	1.7400	1.5600	1.5600	-8.772%	20	1,707	-50.641%
2026-02-06	1.7400	1.8800	1.5800	1.7100	-10.938%	182	1,698	-54.971%
2026-02-05	1.9200	1.9200	1.9200	1.9200	+7.263%	1	1,696	-59.896%
2026-02-04	1.7700	1.8100	1.7300	1.7900	-2.717%	36	1,695	-56.983%
2026-02-03	1.8300	1.8400	1.7800	1.8400	-5.155%	9	1,667	-58.152%
2026-02-02	1.9300	1.9600	1.8900	1.9400	+1.571%	116	1,659	-60.309%
2026-01-30	1.8200	1.9100	1.7300	1.9100	+14.371%	123	1,561	-59.686%
2026-01-29	1.6900	1.7800	1.6700	1.6700	+16.783%	28	1,445	-53.892%
2026-01-28	1.4300	1.4300	1.4300	1.4300	-16.374%	1	1,418	-46.154%
2026-01-27	1.7600	1.8300	1.6700	1.7100	+0.588%	11	1,418	-54.971%
2026-01-26	1.7500	1.7500	1.5000	1.7000	-1.734%	248	1,410	-54.706%
2026-01-23	1.8000	1.8300	1.6000	1.7300	+4.217%	102	1,298	-55.491%
2026-01-22	1.5200	1.6600	1.5200	1.6600	-7.778%	3	1,206	-53.614%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+0.559%	1	1,204	-57.222%
2026-01-20	1.7100	1.8700	1.6500	1.7900	-3.243%	13	1,203	-56.983%
2026-01-16	1.8700	1.9000	1.8400	1.8500	-0.538%	5	1,190	-58.378%
2026-01-15	1.8700	1.8900	1.8400	1.8600	+0.541%	6	1,190	-58.602%
2026-01-14	1.8500	1.9000	1.8100	1.8500	-2.632%	16	1,184	-58.378%
2026-01-13	1.9000	1.9900	1.7000	1.9000	0.000%	196	1,172	-59.474%
2026-01-12	1.8800	1.9000	1.8800	1.9000	-9.953%	25	1,060	-59.474%
2026-01-09	2.0900	2.1100	2.0900	2.1100	-0.939%	5	1,070	-63.507%
2026-01-07	2.1600	2.1600	2.1300	2.1300	+1.429%	16	1,075	-63.850%
2026-01-06	2.2000	2.2000	2.1000	2.1000	-2.326%	14	1,061	-63.333%
2026-01-05	2.1500	2.1500	2.1500	2.1500	-8.511%	2	1,055	-64.186%
2026-01-02	2.3100	2.3500	2.3100	2.3500	+6.335%	6	1,055	-67.234%
2025-12-30	2.2000	2.2100	2.2000	2.2100	0.000%	60	1,049	-65.158%
2025-12-29	2.1700	2.2100	2.1700	2.2100	+2.791%	11	1,016	-65.158%
2025-12-26	2.3000	2.3000	2.1000	2.1500	-3.153%	31	1,005	-64.186%
2025-12-22	2.1900	2.2200	2.1800	2.2200	-3.057%	72	985	-65.315%
2025-12-12	2.2900	2.2900	2.2900	2.2900	-6.531%	15	915	-66.376%
2025-12-08	2.4500	2.4500	2.4500	2.4500	+6.522%	50	900	-68.571%
2025-12-05	2.3000	2.3000	2.3000	2.3000	+2.679%	40	949	-66.522%
2025-12-03	2.2400	2.2400	2.2400	2.2400	-3.448%	1	956	-65.625%
2025-12-01	3.1000	3.1000	2.2400	2.3200	-0.855%	44	955	-66.810%
2025-11-28	2.3400	2.3400	2.3400	2.3400	-6.400%	10	986	-67.094%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-4.943%	40	1,012	-69.200%
2025-11-25	2.6300	2.6300	2.6300	2.6300	-11.149%	1	1,012	-70.722%
2025-11-21	2.9600	2.9600	2.9600	2.9600	0.000%	1	1,013	-73.986%
2025-11-20	3.0000	3.0000	2.9600	2.9600	+4.965%	2	1,012	-73.986%
2025-11-14	2.8200	2.8200	2.8200	2.8200	+4.833%	1	1,011	-72.695%
2025-11-13	2.6900	2.6900	2.6900	2.6900	+1.128%	1	1,012	-71.375%
2025-11-10	2.7500	2.7500	2.6600	2.6600	-9.524%	102	1,013	-71.053%
2025-11-07	2.9400	2.9400	2.9400	2.9400	-2.000%	1	911	-73.810%
2025-11-05	2.9900	3.0600	2.9900	3.0000	+11.524%	20	912	-74.333%
2025-11-04	2.6900	2.6900	2.6900	2.6900	0.000%	6	904	-71.375%
2025-11-03	2.6800	2.6900	2.6800	2.6900	+2.281%	2	903	-71.375%
2025-10-31	2.5000	2.7200	2.5000	2.6300	-3.309%	541	903	-70.722%
2025-10-29	2.7200	2.7200	2.7200	2.7200	+2.642%	2	364	-71.691%
2025-10-21	2.6500	2.6500	2.6500	2.6500	+7.724%	1	365	-70.943%
2025-10-20	2.4600	2.4600	2.4600	2.4600	+5.579%	40	364	-68.699%
2025-10-16	2.4000	2.4000	2.3300	2.3300	-0.851%	50	342	-66.953%
2025-10-15	2.4300	2.4300	2.3500	2.3500	-2.893%	6	383	-67.234%
2025-10-14	2.5900	2.5900	2.4200	2.4200	-0.820%	22	384	-68.182%
2025-10-13	2.5000	2.5000	2.4400	2.4400	-6.154%	14	395	-68.443%
2025-10-10	2.6000	2.6000	2.6000	2.6000	+6.557%	1	404	-70.385%
2025-10-09	2.2400	2.4400	2.2400	2.4400	+2.521%	21	404	-68.443%
2025-10-08	2.3600	2.3800	2.3600	2.3800	-2.459%	81	405	-67.647%
2025-10-07	2.5000	2.5000	2.4400	2.4400	-1.613%	3	399	-68.443%
2025-10-06	2.6000	2.6000	2.3000	2.4800	-7.463%	112	397	-68.952%
2025-10-02	2.6800	2.6800	2.6500	2.6800	+2.290%	5	343	-71.269%
2025-10-01	2.5000	2.6400	2.4500	2.6200	-0.380%	7	338	-70.611%
2025-09-30	2.7500	2.7500	2.6300	2.6300	+3.953%	16	334	-70.722%
2025-09-29	2.5200	2.5300	2.5200	2.5300	+1.200%	2	318	-69.565%
2025-09-26	2.5400	2.5600	2.5000	2.5000	-7.407%	4	320	-69.200%
2025-09-25	2.4000	2.7000	2.4000	2.7000	+4.247%	3	319	-71.481%
2025-09-23	2.4900	2.5900	2.4900	2.5900	+3.600%	194	317	-70.270%
2025-09-22	2.8200	2.8200	2.5000	2.5000	-16.107%	13	228	-69.200%
2025-09-17	2.9800	2.9800	2.9800	2.9800	+1.706%	1	222	-74.161%
2025-09-16	2.8500	2.9300	2.8000	2.9300	+14.902%	220	221	-73.720%
2025-09-15	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-69.804%