Dark

AG20280121P15
AG Jan 21 2028 15.00 Put (AG280121P00015000)
option OPRA

EOD

Oct 1, 2026

2.68-0.741%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6800	2.6800	2.6800	2.6800	-0.741%	5	3,234	0.000%
2026-09-29	2.7000	2.7000	2.7000	2.7000	-4.255%	2	3,229	-0.741%
2026-09-28	2.7800	2.8300	2.6600	2.8200	+10.588%	200	3,227	-4.965%
2026-09-24	2.5500	2.5500	2.5500	2.5500	+8.511%	5	3,427	+5.098%
2026-09-22	2.3800	2.3800	2.3500	2.3500	-4.082%	9	3,422	+14.043%
2026-09-21	2.4500	2.4500	2.4500	2.4500	+2.510%	2	3,423	+9.388%
2026-09-18	2.4700	2.4700	2.3900	2.3900	-5.534%	5	3,425	+12.134%
2026-09-17	2.5600	2.5600	2.5300	2.5300	-9.643%	4	3,422	+5.929%
2026-09-16	2.6600	2.8000	2.6600	2.8000	+3.321%	103	3,426	-4.286%
2026-09-14	2.7000	2.7600	2.7000	2.7100	+7.115%	70	3,323	-1.107%
2026-09-11	2.3400	2.5300	2.3400	2.5300	+2.429%	18	3,260	+5.929%
2026-09-10	2.4700	2.4700	2.4700	2.4700	+2.490%	1	3,247	+8.502%
2026-09-09	2.3800	2.4100	2.3300	2.4100	+1.688%	28	3,246	+11.203%
2026-09-08	2.3700	2.3700	2.3700	2.3700	-2.066%	2	3,226	+13.080%
2026-09-04	2.4200	2.4200	2.4200	2.4200	-8.679%	10	3,218	+10.744%
2026-09-01	2.6500	2.6500	2.6500	2.6500	+8.163%	1	3,218	+1.132%
2026-08-28	2.4000	2.5000	2.4000	2.4500	+5.150%	4	3,217	+9.388%
2026-08-27	2.4100	2.4100	2.3300	2.3300	-7.905%	2	3,214	+15.021%
2026-08-25	2.5200	2.5300	2.5200	2.5300	-1.556%	3	3,213	+5.929%
2026-08-24	2.5000	2.5700	2.5000	2.5700	+3.629%	53	3,215	+4.280%
2026-08-21	2.3600	2.4800	2.3600	2.4800	-1.195%	252	3,202	+8.065%
2026-08-20	2.4500	2.5100	2.4200	2.5100	-1.569%	14	3,253	+6.773%
2026-08-19	2.7200	2.7200	2.5400	2.5500	-13.559%	19	3,261	+5.098%
2026-08-18	2.9500	2.9500	2.9500	2.9500	+6.498%	10	3,256	-9.153%
2026-08-17	2.7700	2.7700	2.7700	2.7700	-4.483%	4	3,266	-3.249%
2026-08-12	2.9300	2.9300	2.8400	2.9000	-8.805%	54	3,262	-7.586%
2026-08-10	3.3400	3.3400	3.1800	3.1800	-5.075%	12	3,289	-15.723%
2026-08-07	3.3300	3.3500	3.3300	3.3500	-6.944%	3	3,285	-20.000%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+0.279%	10	3,286	-25.556%
2026-08-05	3.5600	3.6000	3.5600	3.5900	-14.115%	24	3,276	-25.348%
2026-08-03	4.1800	4.1800	4.1800	4.1800	+0.481%	10	3,260	-35.885%
2026-07-31	4.2500	4.3000	4.1600	4.1600	+1.711%	27	3,270	-35.577%
2026-07-30	4.0900	4.0900	4.0900	4.0900	-2.153%	10	3,258	-34.474%
2026-07-29	4.2500	4.4000	4.1800	4.1800	-0.713%	25	3,248	-35.885%
2026-07-28	4.2800	4.2800	4.1900	4.2100	+3.186%	1,408	3,224	-36.342%
2026-07-27	4.0400	4.0800	4.0400	4.0800	+4.615%	2	1,816	-34.314%
2026-07-24	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,814	-31.282%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-6.760%	10	1,813	-33.000%
2026-07-17	4.2000	4.2900	4.2000	4.2900	+0.941%	103	1,803	-37.529%
2026-07-16	4.2000	4.2500	4.2000	4.2500	+7.868%	2	1,787	-36.941%
2026-07-15	3.9300	3.9400	3.9300	3.9400	+6.486%	10	1,785	-31.980%
2026-07-14	3.6500	3.7000	3.6500	3.7000	-9.756%	3	1,775	-27.568%
2026-07-13	4.1000	4.1000	4.1000	4.1000	+3.015%	6	1,772	-34.634%
2026-07-10	4.0000	4.0000	3.9800	3.9800	+1.272%	12	1,766	-32.663%
2026-07-09	3.9800	3.9800	3.9300	3.9300	-10.682%	12	1,754	-31.807%
2026-07-08	4.3000	4.4500	4.3000	4.4000	+12.821%	35	1,763	-39.091%
2026-07-01	4.2000	4.2000	3.9000	3.9000	-4.878%	50	1,752	-31.282%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-2.844%	1	1,779	-34.634%
2026-06-29	4.2200	4.2200	4.2200	4.2200	-4.091%	1	1,778	-36.493%
2026-06-24	4.2500	4.4200	4.2500	4.4000	+3.529%	9	1,777	-39.091%
2026-06-23	4.1000	4.2500	4.1000	4.2500	+11.842%	2	1,772	-36.941%
2026-06-12	3.9700	3.9700	3.8000	3.8000	-17.749%	4	1,772	-29.474%
2026-06-11	4.6200	4.6200	4.6200	4.6200	+1.538%	1	1,770	-41.991%
2026-06-10	4.5200	4.5500	4.5100	4.5500	+0.664%	253	1,770	-41.099%
2026-06-09	4.4300	4.5200	4.2700	4.5200	+7.619%	10	1,520	-40.708%
2026-06-08	4.2000	4.2000	4.2000	4.2000	-2.326%	10	1,513	-36.190%
2026-06-05	3.8600	4.3000	3.8500	4.3000	+17.166%	39	1,503	-37.674%
2026-06-04	3.6000	3.6700	3.6000	3.6700	+5.460%	50	1,471	-26.975%
2026-06-02	3.4800	3.4800	3.4800	3.4800	+0.870%	1	1,421	-22.989%
2026-05-29	3.4500	3.4500	3.4500	3.4500	-5.479%	10	1,420	-22.319%
2026-05-27	3.6000	3.6500	3.5500	3.6500	0.000%	12	1,410	-26.575%
2026-05-26	3.6500	3.6500	3.6500	3.6500	-1.351%	3	1,398	-26.575%
2026-05-22	3.7000	3.7000	3.7000	3.7000	0.000%	10	1,391	-27.568%
2026-05-20	3.7000	3.7000	3.7000	3.7000	-4.145%	10	1,391	-27.568%
2026-05-19	3.8500	3.8600	3.8500	3.8600	+10.286%	3	1,388	-30.570%
2026-05-15	3.5500	3.5500	3.5000	3.5000	+8.359%	11	1,388	-23.429%
2026-05-14	3.2300	3.2300	3.2300	3.2300	+0.311%	1	1,377	-17.028%
2026-05-13	3.2200	3.2200	3.2200	3.2200	-6.667%	2	1,377	-16.770%
2026-05-12	3.3900	3.4500	3.1500	3.4500	+7.813%	12	1,377	-22.319%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-5.882%	2	1,377	-16.250%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+0.295%	60	1,377	-21.176%
2026-05-07	3.1500	3.3900	3.1500	3.3900	-7.377%	20	1,437	-20.944%
2026-05-06	3.5000	3.7100	3.5000	3.6600	-1.081%	19	1,437	-26.776%
2026-05-05	3.7000	3.7000	3.6500	3.7000	+1.648%	92	1,429	-27.568%
2026-05-04	3.5000	3.6400	3.5000	3.6400	-4.211%	203	1,337	-26.374%
2026-05-01	3.8000	3.8000	3.8000	3.8000	+2.703%	4	1,141	-29.474%
2026-04-30	3.6500	3.7000	3.6500	3.7000	-8.642%	203	1,141	-27.568%
2026-04-29	4.0500	4.0500	4.0500	4.0500	+6.579%	10	961	-33.827%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+4.110%	7	964	-29.474%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-3.947%	3	965	-26.575%
2026-04-23	3.8000	3.9000	3.7000	3.8000	-2.564%	247	962	-29.474%
2026-04-09	3.8700	3.9000	3.8700	3.9000	+6.849%	30	718	-31.282%
2026-04-08	3.6500	3.6500	3.6500	3.6500	-5.195%	1	688	-26.575%
2026-04-01	3.8500	3.8500	3.8500	3.8500	-6.553%	4	689	-30.390%
2026-03-31	4.1200	4.1200	4.1200	4.1200	-4.850%	1	693	-34.951%
2026-03-30	4.1100	4.4000	4.1000	4.3300	0.000%	20	692	-38.106%
2026-03-26	4.3300	4.3300	4.3300	4.3300	-1.591%	10	692	-38.106%
2026-03-20	4.4000	4.4000	4.4000	4.4000	+2.804%	6	701	-39.091%
2026-03-19	4.3900	4.5000	3.9200	4.2800	+8.354%	10	695	-37.383%
2026-03-18	4.0500	4.0500	3.9500	3.9500	+3.403%	8	695	-32.152%
2026-03-17	3.8200	3.8200	3.8200	3.8200	+4.372%	1	693	-29.843%
2026-03-16	3.6600	3.6600	3.6600	3.6600	+44.664%	10	692	-26.776%
2026-03-13	2.5300	2.5300	2.5300	2.5300	-26.667%	80	692	+5.929%
2026-03-09	3.4500	3.4500	3.4500	3.4500	+4.545%	4	772	-22.319%
2026-03-06	3.2500	3.3000	3.2500	3.3000	+2.167%	10	774	-18.788%
2026-03-05	3.1000	3.2300	3.1000	3.2300	+4.870%	42	767	-17.028%
2026-03-04	2.9200	3.0800	2.9200	3.0800	+0.654%	2	731	-12.987%
2026-03-03	3.1900	3.1900	3.0500	3.0600	+11.273%	4	731	-12.418%
2026-03-02	2.7500	2.7500	2.7500	2.7500	-1.786%	1	728	-2.545%
2026-02-27	2.7500	2.8000	2.7500	2.8000	-1.754%	2	728	-4.286%
2026-02-26	2.8500	2.8500	2.8500	2.8500	-8.654%	6	729	-5.965%
2026-02-23	3.0500	3.1200	2.9300	3.1200	-4.000%	20	729	-14.103%
2026-02-20	3.4000	3.4500	3.2500	3.2500	-14.698%	7	712	-17.538%
2026-02-13	3.8100	3.8100	3.8100	3.8100	+0.263%	3	707	-29.659%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+1.064%	1	707	-29.474%
2026-02-09	4.0000	4.0000	3.7600	3.7600	-13.563%	10	708	-28.723%
2026-02-05	4.4200	4.4200	4.3500	4.3500	+8.750%	7	700	-38.391%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-3.614%	1	695	-33.000%
2026-02-03	4.1500	4.1500	4.1500	4.1500	-4.598%	2	694	-35.422%
2026-01-30	4.1100	4.3500	4.1100	4.3500	+11.538%	19	694	-38.391%
2026-01-28	3.9000	3.9000	3.9000	3.9000	+4.000%	80	685	-31.282%
2026-01-26	4.0000	4.0000	3.7500	3.7500	-0.531%	8	605	-28.533%
2026-01-22	3.7700	3.7700	3.7700	3.7700	-4.557%	1	602	-28.912%
2026-01-21	4.2500	4.2500	3.9000	3.9500	+3.403%	4	603	-32.152%
2026-01-20	3.8200	3.8200	3.8200	3.8200	-6.829%	20	602	-29.843%
2026-01-16	4.0200	4.4500	3.8900	4.1000	+103.980%	147	584	-34.634%
2026-01-15	4.0300	4.0300	2.0100	2.0100	-51.566%	101	584	+33.333%
2026-01-14	4.1500	4.1500	4.1500	4.1500	+0.242%	1	484	-35.422%
2026-01-13	4.1400	4.1400	4.1400	4.1400	-1.429%	10	485	-35.266%
2026-01-12	3.2000	4.2000	3.2000	4.2000	-4.328%	326	495	-36.190%
2026-01-09	4.0100	4.3900	4.0100	4.3900	-4.565%	8	193	-38.952%
2026-01-08	3.5000	4.6000	3.5000	4.6000	+2.222%	22	193	-41.739%
2026-01-06	4.5200	4.5200	4.4300	4.5000	-7.975%	7	186	-40.444%
2026-01-02	4.8900	4.8900	4.8900	4.8900	+1.875%	1	186	-45.194%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+0.418%	2	185	-44.167%
2025-12-29	4.8700	4.8800	4.7700	4.7800	+1.702%	6	185	-43.933%
2025-12-26	4.7000	4.7000	4.7000	4.7000	0.000%	11	181	-42.979%
2025-12-23	4.7000	4.7000	4.7000	4.7000	0.000%	1	171	-42.979%
2025-12-22	4.7500	4.7500	4.7000	4.7000	-1.879%	6	171	-42.979%
2025-12-19	4.7900	4.7900	4.7900	4.7900	-3.232%	2	167	-44.050%
2025-12-18	4.9500	4.9500	4.9500	4.9500	-1.980%	1	169	-45.859%
2025-12-17	5.0500	5.0500	5.0500	5.0500	+6.316%	1	169	-46.931%
2025-12-16	4.7500	4.7500	4.7500	4.7500	-5.941%	2	168	-43.579%
2025-12-15	4.7800	5.0500	4.7800	5.0500	-0.980%	6	166	-46.931%
2025-12-12	4.8900	5.1000	4.8900	5.1000	+2.000%	3	162	-47.451%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-3.846%	1	159	-46.400%
2025-12-10	5.2000	5.2000	5.2000	5.2000	+1.563%	2	159	-48.462%
2025-12-09	5.1200	5.1200	5.1200	5.1200	-3.030%	10	157	-47.656%
2025-12-08	5.1700	5.2800	5.1400	5.2800	+3.529%	3	147	-49.242%
2025-12-04	5.0100	5.1700	5.0100	5.1000	+3.030%	4	144	-47.451%
2025-12-03	4.9500	4.9500	4.9500	4.9500	+0.815%	1	144	-45.859%
2025-12-02	4.9500	4.9500	4.9000	4.9100	+3.368%	13	143	-45.418%
2025-12-01	4.9000	4.9000	4.7500	4.7500	-26.698%	11	132	-43.579%
2025-11-21	6.5000	6.5000	6.4300	6.4800	+7.107%	41	132	-58.642%
2025-11-17	6.0500	6.0500	6.0500	6.0500	+10.000%	1	150	-55.702%
2025-11-12	5.5000	5.5000	5.5000	5.5000	-9.091%	1	111	-51.273%
2025-11-11	5.9500	6.0500	5.9500	6.0500	-8.055%	70	111	-55.702%
2025-11-05	6.5800	6.5800	6.5800	6.5800	+16.460%	1	111	-59.271%
2025-10-29	5.7000	5.7000	5.6500	5.6500	+0.177%	2	111	-52.566%
2025-10-23	5.8000	5.8000	5.4000	5.6400	-2.759%	37	110	-52.482%
2025-10-21	5.8000	5.8000	5.8000	5.8000	+4.505%	1	75	-53.793%
2025-10-20	5.5500	5.5500	5.5500	5.5500	+3.738%	10	75	-51.712%
2025-10-17	5.3500	5.3500	5.3500	5.3500	+3.883%	1	81	-49.907%
2025-10-16	5.1500	5.1500	5.1500	5.1500	+0.390%	1	81	-47.961%
2025-10-15	5.1300	5.1300	5.1300	5.1300	+0.786%	6	80	-47.758%
2025-10-10	5.0900	5.0900	5.0900	5.0900	+1.800%	3	80	-47.348%
2025-10-09	5.0000	5.0000	5.0000	5.0000	-3.846%	10	77	-46.400%
2025-10-08	5.2000	5.2000	5.2000	5.2000	-10.345%	1	67	-48.462%
2025-10-03	5.8000	5.8000	5.8000	5.8000	0.000%	1	66	-53.793%
2025-10-02	5.8000	5.8000	5.8000	5.8000	+3.571%	30	65	-53.793%
2025-09-30	5.8000	5.8000	5.6000	5.6000	-0.709%	4	35	-52.143%
2025-09-29	5.6400	5.6400	5.6400	5.6400	-5.843%	5	31	-52.482%
2025-09-24	5.9800	5.9900	5.9800	5.9900	+6.394%	10	26	-55.259%
2025-09-23	5.6200	5.6300	5.6200	5.6300	+0.536%	3	16	-52.398%
2025-09-22	5.6000	5.6000	5.6000	5.6000	-10.970%	3	13	-52.143%
2025-09-15	6.3400	6.3400	6.2800	6.2900	0.000%	10	10	-57.393%