Dark

AG20280121P17
AG Jan 21 2028 17.00 Put (AG280121P00017000)
option OPRA

EOD

Oct 1, 2026

3.75-1.316%(-0.05)277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.7500	3.7500	3.7500	3.7500	-1.316%	277	3,520	0.000%
2026-09-29	3.8000	3.8000	3.8000	3.8000	+2.426%	10	3,243	-1.316%
2026-09-28	3.7500	3.7500	3.7100	3.7100	+5.099%	5	3,243	+1.078%
2026-09-23	3.5300	3.5300	3.5300	3.5300	-7.105%	80	3,238	+6.232%
2026-09-14	3.8500	3.8500	3.8000	3.8000	+11.765%	21	3,318	-1.316%
2026-09-10	3.4700	3.4700	3.4000	3.4000	+6.250%	4	3,339	+10.294%
2026-09-09	3.2700	3.2700	3.2000	3.2000	-4.192%	7	3,339	+17.188%
2026-09-04	3.2000	3.3400	3.2000	3.3400	+3.086%	2	3,344	+12.275%
2026-09-03	3.2600	3.2600	3.2400	3.2400	-4.706%	4	3,344	+15.741%
2026-09-02	3.4000	3.4000	3.4000	3.4000	-1.449%	2	3,348	+10.294%
2026-08-28	3.4500	3.4700	3.4500	3.4500	+4.545%	12	3,350	+8.696%
2026-08-27	3.3000	3.3000	3.3000	3.3000	-6.516%	1	3,358	+13.636%
2026-08-24	3.5200	3.5300	3.5000	3.5300	+3.824%	30	3,359	+6.232%
2026-08-21	3.4100	3.4300	3.4000	3.4000	-5.556%	202	3,349	+10.294%
2026-08-19	3.6000	3.6000	3.6000	3.6000	-8.861%	10	3,172	+4.167%
2026-08-18	3.9500	3.9500	3.9500	3.9500	+6.757%	10	3,172	-5.063%
2026-08-17	3.7600	3.7600	3.7000	3.7000	-3.896%	150	3,172	+1.351%
2026-08-14	3.8500	3.8500	3.8500	3.8500	-6.553%	1	3,037	-2.597%
2026-08-13	4.1200	4.1200	4.1200	4.1200	-0.723%	3	3,036	-8.981%
2026-08-11	4.1500	4.1500	4.1500	4.1500	-1.190%	17	3,033	-9.639%
2026-08-10	4.4500	4.4500	4.2000	4.2000	-5.618%	182	3,019	-10.714%
2026-08-07	4.4600	4.4600	4.4500	4.4500	-7.484%	2	2,851	-15.730%
2026-08-06	4.8100	4.8100	4.8100	4.8100	+1.263%	2	2,849	-22.037%
2026-08-05	4.7500	4.7500	4.7500	4.7500	-12.844%	1	2,847	-21.053%
2026-07-31	5.4500	5.4500	5.4500	5.4500	-3.540%	5	2,847	-31.193%
2026-07-30	5.6000	5.6500	5.6000	5.6500	+1.986%	6	2,842	-33.628%
2026-07-29	5.5100	5.6700	5.3500	5.5400	+5.524%	72	2,843	-32.310%
2026-07-28	5.2500	5.2500	5.2500	5.2500	+1.351%	3	2,769	-28.571%
2026-07-27	5.1800	5.1800	5.1800	5.1800	+0.388%	5	2,769	-27.606%
2026-07-24	5.1600	5.1600	5.1600	5.1600	+1.176%	8	2,764	-27.326%
2026-07-23	5.1000	5.1000	5.1000	5.1000	+5.590%	1	2,756	-26.471%
2026-07-22	4.8300	4.8300	4.8300	4.8300	-12.182%	1	2,755	-22.360%
2026-07-20	5.5000	5.5000	5.5000	5.5000	+0.917%	25	2,756	-31.818%
2026-07-17	5.7000	5.7000	5.4500	5.4500	+4.808%	53	2,756	-31.193%
2026-07-15	5.2000	5.2000	5.2000	5.2000	+4.000%	2	2,756	-27.885%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-3.846%	1	2,754	-25.000%
2026-07-10	5.2000	5.2000	5.2000	5.2000	-7.143%	1	2,755	-27.885%
2026-07-08	5.6000	5.6000	5.6000	5.6000	+3.704%	1	2,754	-33.036%
2026-07-07	5.2000	5.4000	5.2000	5.4000	+6.931%	5	2,754	-30.556%
2026-07-02	5.0600	5.0600	5.0500	5.0500	-4.717%	3	2,757	-25.743%
2026-06-30	5.3200	5.3200	5.3000	5.3000	0.000%	4	2,757	-29.245%
2026-06-29	5.4200	5.6500	5.3000	5.3000	+1.145%	2,031	2,759	-29.245%
2026-06-26	5.1700	5.3000	5.1700	5.2400	-3.853%	34	766	-28.435%
2026-06-25	5.5000	5.5000	5.3500	5.4500	-4.386%	71	765	-31.193%
2026-06-24	5.7900	5.7900	5.4700	5.7000	+5.556%	11	771	-34.211%
2026-06-23	5.3500	5.4000	5.3500	5.4000	+4.854%	2	763	-30.556%
2026-06-22	5.1000	5.1500	5.1000	5.1500	0.000%	6	761	-27.184%
2026-06-18	4.8800	5.1500	4.8000	5.1500	+5.102%	16	742	-27.184%
2026-06-17	4.6500	4.9000	4.6500	4.9000	+4.255%	5	742	-23.469%
2026-06-16	4.7500	4.9000	4.7000	4.7000	-3.885%	65	737	-20.213%
2026-06-15	4.8900	4.8900	4.8900	4.8900	-9.444%	40	672	-23.313%
2026-06-12	5.4700	5.4700	5.4000	5.4000	-8.475%	9	632	-30.556%
2026-06-11	5.9000	5.9000	5.9000	5.9000	+2.076%	1	623	-36.441%
2026-06-10	5.7600	5.7800	5.7600	5.7800	-0.345%	2	622	-35.121%
2026-06-09	5.6300	5.8000	5.5000	5.8000	+4.505%	5	620	-35.345%
2026-06-08	5.5500	5.5500	5.5500	5.5500	+1.277%	3	618	-32.432%
2026-06-05	4.9800	5.4800	4.9800	5.4800	+15.368%	12	618	-31.569%
2026-06-04	4.7500	4.7500	4.7500	4.7500	+2.151%	158	613	-21.053%
2026-06-03	4.6500	4.6500	4.6500	4.6500	0.000%	1	504	-19.355%
2026-06-01	4.5600	4.6500	4.5600	4.6500	+0.432%	2	505	-19.355%
2026-05-29	4.6300	4.6300	4.6300	4.6300	-4.733%	5	504	-19.006%
2026-05-28	4.8600	4.8600	4.8600	4.8600	+2.101%	1	509	-22.840%
2026-05-27	4.7600	4.7600	4.7600	4.7600	+0.211%	1	509	-21.218%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-2.263%	1	509	-21.053%
2026-05-22	4.7400	4.8600	4.7400	4.8600	-0.205%	7	503	-22.840%
2026-05-21	4.8800	4.8800	4.8700	4.8700	+1.037%	2	503	-22.998%
2026-05-20	4.9000	4.9000	4.7600	4.8200	-1.633%	4	503	-22.199%
2026-05-19	4.9000	4.9000	4.9000	4.9000	+4.925%	1	502	-23.469%
2026-05-15	4.6400	4.6700	4.6400	4.6700	+12.530%	11	502	-19.700%
2026-05-13	4.1500	4.1500	4.1500	4.1500	-3.712%	1	491	-9.639%
2026-05-12	4.1000	4.3100	4.1000	4.3100	-0.231%	3	490	-12.993%
2026-05-11	4.2000	4.3200	4.2000	4.3200	-4.000%	3	490	-13.194%
2026-05-07	4.2300	4.5000	4.2300	4.5000	-6.250%	7	491	-16.667%
2026-05-04	4.8000	4.8000	4.8000	4.8000	-5.138%	2	493	-21.875%
2026-04-29	5.0600	5.0600	5.0600	5.0600	+4.330%	1	491	-25.889%
2026-04-21	4.8500	4.8500	4.8500	4.8500	+5.435%	2	488	-22.680%
2026-04-17	4.5000	4.6200	4.5000	4.6000	-2.542%	48	488	-18.478%
2026-04-16	4.7000	4.7200	4.7000	4.7200	-6.535%	2	521	-20.551%
2026-04-07	5.0300	5.0500	5.0300	5.0500	+3.272%	41	521	-25.743%
2026-04-01	4.8200	4.8900	4.8200	4.8900	-8.939%	4	480	-23.313%
2026-03-26	5.3700	5.3700	5.3700	5.3700	+0.374%	3	478	-30.168%
2026-03-24	5.3500	5.3500	5.3500	5.3500	-1.835%	1	475	-29.907%
2026-03-23	5.5500	5.5500	5.4500	5.4500	-2.679%	6	476	-31.193%
2026-03-20	5.4000	5.6000	5.4000	5.6000	+1.818%	18	471	-33.036%
2026-03-19	5.4000	5.5700	5.4000	5.5000	+5.769%	24	469	-31.818%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+6.122%	1	488	-27.885%
2026-03-17	4.9000	4.9000	4.9000	4.9000	0.000%	58	488	-23.469%
2026-03-16	4.7700	4.9000	4.7700	4.9000	+38.810%	5	430	-23.469%
2026-03-13	3.5300	3.5300	3.5300	3.5300	-20.674%	80	425	+6.232%
2026-03-09	4.4500	4.4500	4.4500	4.4500	+5.952%	1	345	-15.730%
2026-03-06	4.2000	4.2000	4.2000	4.2000	-1.176%	3	346	-10.714%
2026-03-05	4.0000	4.2500	4.0000	4.2500	+6.250%	6	343	-11.765%
2026-03-03	4.0000	4.0000	4.0000	4.0000	+12.676%	1	341	-6.250%
2026-02-27	3.5500	3.5500	3.5500	3.5500	-10.127%	6	340	+5.634%
2026-02-23	3.9500	3.9500	3.9500	3.9500	-5.952%	1	344	-5.063%
2026-02-20	4.3000	4.3000	4.2000	4.2000	-7.285%	3	344	-10.714%
2026-02-19	4.5300	4.5300	4.5300	4.5300	-9.400%	4	345	-17.219%
2026-02-18	5.0000	5.0000	5.0000	5.0000	+4.167%	1	345	-25.000%
2026-02-10	4.8500	4.8500	4.8000	4.8000	-1.235%	68	345	-21.875%
2026-02-09	4.9700	4.9700	4.8600	4.8600	-9.159%	4	277	-22.840%
2026-02-03	5.3500	5.3500	5.3500	5.3500	+12.159%	1	274	-29.907%
2026-01-28	4.7700	4.7700	4.7700	4.7700	+0.846%	5	275	-21.384%
2026-01-27	4.8500	4.9000	4.7300	4.7300	-2.474%	7	275	-20.719%
2026-01-26	4.6500	4.8500	4.6500	4.8500	+2.105%	6	270	-22.680%
2026-01-22	4.7700	4.7700	4.7500	4.7500	-1.042%	40	273	-21.053%
2026-01-21	4.9500	5.0000	4.8000	4.8000	-4.000%	32	263	-21.875%
2026-01-20	4.9500	5.0000	4.9500	5.0000	-8.592%	56	263	-25.000%
2026-01-16	5.2400	5.4700	5.2400	5.4700	+7.255%	4	260	-31.444%
2026-01-15	5.9900	5.9900	5.1000	5.1000	-11.304%	23	260	-26.471%
2026-01-14	5.3100	5.7500	5.3100	5.7500	+21.053%	11	262	-34.783%
2026-01-12	4.9400	5.2100	4.7500	4.7500	-15.929%	32	251	-21.053%
2026-01-09	5.6500	5.7000	5.2100	5.6500	-2.418%	17	221	-33.628%
2026-01-08	5.7900	5.7900	5.7900	5.7900	+0.871%	1	216	-35.233%
2026-01-06	5.5500	5.7400	5.5500	5.7400	-11.556%	3	215	-34.669%
2026-01-02	6.4900	6.4900	6.4900	6.4900	+5.528%	1	213	-42.219%
2025-12-31	6.1500	6.1500	6.1500	6.1500	+1.653%	1	213	-39.024%
2025-12-29	6.1000	6.1000	6.0500	6.0500	+2.542%	103	213	-38.017%
2025-12-26	5.9500	5.9500	5.9000	5.9000	-1.338%	20	116	-36.441%
2025-12-22	5.8800	6.0000	5.7500	5.9800	-5.230%	108	96	-37.291%
2025-12-18	6.2500	6.3100	6.2500	6.3100	+5.518%	21	189	-40.571%
2025-12-16	5.9800	5.9800	5.9800	5.9800	-4.777%	5	208	-37.291%
2025-12-15	6.2800	6.2800	6.2800	6.2800	+2.951%	1	203	-40.287%
2025-12-11	6.1000	6.1000	6.1000	6.1000	-10.949%	1	202	-38.525%
2025-12-10	6.8500	6.8500	6.8500	6.8500	+14.167%	50	201	-45.255%
2025-12-01	5.9900	6.0000	5.9900	6.0000	-21.053%	2	151	-37.500%
2025-11-19	7.6000	7.6000	7.6000	7.6000	+0.930%	7	149	-50.658%
2025-11-18	7.5000	7.5300	7.5000	7.5300	+0.400%	90	142	-50.199%
2025-10-22	7.5000	7.5000	7.5000	7.5000	+11.940%	1	52	-50.000%
2025-10-17	6.7000	6.7000	6.7000	6.7000	-1.760%	20	51	-44.030%
2025-10-10	6.7500	6.8200	6.7500	6.8200	+5.736%	21	31	-45.015%
2025-10-08	6.4500	6.4500	6.4500	6.4500	0.000%	10	10	-41.860%