Dark

AG20280121P20
AG Jan 21 2028 20.00 Put (AG280121P00020000)
option OPRA

EOD

Sep 29, 2026

5.60-1.060%(-0.06)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.6500	5.6500	5.6000	5.6000	-1.060%	73	5,345	0.000%
2026-09-28	5.7000	5.7000	5.6000	5.6600	+6.792%	21	5,272	-1.060%
2026-09-25	5.3000	5.3000	5.3000	5.3000	+9.278%	20	5,291	+5.660%
2026-09-22	4.8500	4.8500	4.8500	4.8500	-8.144%	3	5,311	+15.464%
2026-09-21	5.2800	5.2800	5.2800	5.2800	+3.529%	1	5,308	+6.061%
2026-09-18	5.2500	5.2600	5.1000	5.1000	-3.592%	260	5,309	+9.804%
2026-09-17	5.2900	5.2900	5.2900	5.2900	-3.114%	2	5,061	+5.860%
2026-09-16	5.5000	5.5000	5.4600	5.4600	-0.727%	13	5,062	+2.564%
2026-09-14	5.5600	5.5600	5.4900	5.5000	+3.774%	15	5,065	+1.818%
2026-09-11	5.2000	5.3000	5.2000	5.3000	+6.000%	11	5,070	+5.660%
2026-09-10	5.2000	5.2000	5.0000	5.0000	+0.604%	41	5,071	+12.000%
2026-09-09	4.7700	4.9700	4.7700	4.9700	-0.600%	3,501	5,030	+12.676%
2026-09-08	5.0000	5.0000	4.9000	5.0000	+1.010%	15	1,587	+12.000%
2026-09-04	4.9500	4.9500	4.9500	4.9500	-4.440%	6	1,599	+13.131%
2026-09-01	5.3500	5.3500	5.1800	5.1800	+4.858%	11	1,599	+8.108%
2026-08-28	4.9400	4.9400	4.9400	4.9400	+0.611%	5	1,588	+13.360%
2026-08-27	4.9500	4.9500	4.9100	4.9100	-3.346%	107	1,583	+14.053%
2026-08-25	5.0800	5.0800	5.0800	5.0800	-1.359%	2	1,479	+10.236%
2026-08-24	5.2000	5.2000	5.1500	5.1500	+1.980%	3	1,477	+8.738%
2026-08-21	5.0000	5.0500	5.0000	5.0500	-0.980%	22	1,475	+10.891%
2026-08-20	5.1000	5.1000	5.0500	5.1000	-2.299%	8	1,474	+9.804%
2026-08-19	5.5000	5.5000	5.2000	5.2200	-10.463%	51	1,480	+7.280%
2026-08-18	5.8300	5.8300	5.8300	5.8300	+6.193%	1	1,494	-3.945%
2026-08-17	5.6000	5.6000	5.4700	5.4900	-7.731%	35	1,494	+2.004%
2026-08-13	5.9500	5.9500	5.9500	5.9500	+5.310%	2	1,474	-5.882%
2026-08-12	5.6500	5.6500	5.6500	5.6500	-8.130%	1	1,475	-0.885%
2026-08-10	6.1500	6.1500	6.1500	6.1500	-3.150%	2	1,474	-8.943%
2026-08-07	6.3300	6.4300	6.3300	6.3500	-6.480%	191	1,472	-11.811%
2026-08-06	6.7800	6.7900	6.7800	6.7900	+1.647%	10	1,332	-17.526%
2026-08-05	6.6800	6.6800	6.6800	6.6800	-14.469%	1	1,322	-16.168%
2026-07-29	7.8500	7.9000	7.8000	7.8100	+8.022%	48	1,323	-28.297%
2026-07-24	7.2300	7.2300	7.2300	7.2300	-3.600%	19	1,344	-22.545%
2026-07-20	7.6000	7.6000	7.5000	7.5000	-1.316%	25	1,325	-25.333%
2026-07-17	7.5900	7.6200	7.5900	7.6000	+2.703%	41	1,350	-26.316%
2026-07-15	7.2500	7.4000	7.2500	7.4000	+3.641%	55	1,349	-24.324%
2026-07-14	7.1400	7.1400	7.1400	7.1400	-0.833%	1	1,324	-21.569%
2026-07-10	7.2000	7.2000	7.1500	7.2000	-6.494%	7	1,323	-22.222%
2026-07-08	7.8900	7.8900	7.7000	7.7000	+4.762%	216	1,330	-27.273%
2026-07-07	7.4000	7.4000	7.3500	7.3500	+3.521%	31	1,114	-23.810%
2026-07-06	7.1000	7.1000	7.1000	7.1000	-5.333%	1	1,083	-21.127%
2026-06-25	7.6500	7.6500	7.5000	7.5000	-2.975%	4	1,082	-25.333%
2026-06-24	7.5400	7.7300	7.5400	7.7300	+3.342%	24	1,086	-27.555%
2026-06-23	7.4800	7.4800	7.4800	7.4800	+13.505%	1	1,062	-25.134%
2026-06-17	6.5900	6.5900	6.5900	6.5900	0.000%	3	1,061	-15.023%
2026-06-16	6.5900	6.5900	6.5900	6.5900	-7.183%	1	1,063	-15.023%
2026-06-12	7.1000	7.1000	7.1000	7.1000	-11.471%	2	1,063	-21.127%
2026-06-10	7.9000	8.0200	7.8200	8.0200	+1.777%	65	1,061	-30.175%
2026-06-09	7.5000	7.9800	7.5000	7.8800	+6.057%	45	1,120	-28.934%
2026-06-08	7.3200	7.4400	7.3200	7.4300	-1.589%	11	1,077	-24.630%
2026-06-05	6.9000	7.5500	6.8900	7.5500	+14.394%	36	1,068	-25.828%
2026-06-04	6.6000	6.6000	6.6000	6.6000	0.000%	1	1,066	-15.152%
2026-06-03	6.6000	6.6000	6.6000	6.6000	+3.937%	1	1,066	-15.152%
2026-06-01	6.5000	6.5000	6.3500	6.3500	-1.550%	5	1,065	-11.811%
2026-05-29	6.3600	6.4500	6.3600	6.4500	+0.781%	3	1,060	-13.178%
2026-05-28	6.7000	6.7000	6.1700	6.4000	-3.030%	9	1,057	-12.500%
2026-05-27	6.6500	6.6500	6.5500	6.6000	+1.538%	5	1,051	-15.152%
2026-05-26	6.6000	6.6000	6.5000	6.5000	-2.985%	46	1,049	-13.846%
2026-05-22	6.6500	6.7000	6.6500	6.7000	+2.290%	2	1,001	-16.418%
2026-05-21	6.7100	6.7100	6.4500	6.5500	-0.758%	4	997	-14.504%
2026-05-20	6.8500	6.9000	6.5500	6.6000	-4.348%	209	997	-15.152%
2026-05-19	6.7500	6.9000	6.7500	6.9000	+7.813%	15	834	-18.841%
2026-05-18	6.3500	6.4000	6.3000	6.4000	-5.185%	11	834	-12.500%
2026-05-15	6.4000	6.7500	6.4000	6.7500	+15.385%	95	834	-17.037%
2026-05-14	5.8500	5.9000	5.8000	5.8500	+2.632%	4	830	-4.274%
2026-05-13	5.7000	5.7000	5.7000	5.7000	0.000%	1	822	-1.754%
2026-05-12	5.9000	6.1000	5.7000	5.7000	-3.390%	44	822	-1.754%
2026-05-11	5.8000	5.9000	5.7500	5.9000	-1.503%	31	822	-5.085%
2026-05-08	6.1000	6.1500	5.9900	5.9900	-2.602%	165	793	-6.511%
2026-05-07	5.8500	6.1500	5.8500	6.1500	-0.806%	13	629	-8.943%
2026-05-06	6.4000	6.4000	6.1000	6.2000	-8.148%	32	616	-9.677%
2026-05-05	6.5500	6.7500	6.5500	6.7500	+1.504%	36	600	-17.037%
2026-05-04	6.6500	6.6500	6.6500	6.6500	0.000%	8	565	-15.789%
2026-05-01	6.7000	6.7000	6.6000	6.6500	-5.674%	16	544	-15.789%
2026-04-29	7.0500	7.0500	7.0500	7.0500	+3.676%	15	544	-20.567%
2026-04-28	6.8000	6.8000	6.8000	6.8000	+3.030%	3	529	-17.647%
2026-04-24	6.6000	6.6500	6.5500	6.6000	-0.151%	6	526	-15.152%
2026-04-23	6.6700	6.7700	6.6100	6.6100	+1.692%	17	520	-15.280%
2026-04-22	6.5500	6.5500	6.5000	6.5000	-3.704%	3	505	-13.846%
2026-04-21	6.7500	6.7500	6.7500	6.7500	+4.651%	11	491	-17.037%
2026-04-20	6.5500	6.6100	6.4400	6.4500	+1.575%	89	491	-13.178%
2026-04-17	6.3000	6.3500	6.3000	6.3500	-0.781%	18	446	-11.811%
2026-04-16	6.4000	6.4000	6.4000	6.4000	+2.564%	1	448	-12.500%
2026-04-15	6.2400	6.2400	6.2400	6.2400	-5.023%	2	447	-10.256%
2026-04-13	6.5700	6.5700	6.5700	6.5700	-3.382%	10	445	-14.764%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+6.250%	10	435	-17.647%
2026-04-08	6.4000	6.4000	6.4000	6.4000	-6.158%	10	428	-12.500%
2026-04-07	6.8000	6.8200	6.8000	6.8200	+0.294%	35	424	-17.889%
2026-04-06	6.8000	6.8000	6.8000	6.8000	-2.857%	1	389	-17.647%
2026-04-02	6.8000	7.0000	6.3600	7.0000	+3.704%	4	386	-20.000%
2026-04-01	6.7500	6.7500	6.7500	6.7500	-2.174%	1	385	-17.037%
2026-03-31	6.9000	6.9000	6.9000	6.9000	-6.757%	1	385	-18.841%
2026-03-30	7.4000	7.4000	7.4000	7.4000	+0.407%	1	386	-24.324%
2026-03-26	7.3700	7.3700	7.3700	7.3700	+5.286%	1	387	-24.016%
2026-03-25	7.0000	7.0100	7.0000	7.0000	-4.110%	3	388	-20.000%
2026-03-24	7.3000	7.3000	7.3000	7.3000	-0.815%	1	387	-23.288%
2026-03-23	7.8500	7.8500	7.3600	7.3600	-3.285%	9	386	-23.913%
2026-03-20	7.4500	7.7100	7.3600	7.6100	+1.467%	13	377	-26.413%
2026-03-19	7.6500	7.6500	7.2700	7.5000	+9.170%	10	379	-25.333%
2026-03-18	6.9900	6.9900	6.8700	6.8700	+5.530%	18	379	-18.486%
2026-03-17	6.5100	6.5100	6.5100	6.5100	-2.836%	5	361	-13.978%
2026-03-16	6.5500	6.7000	6.5500	6.7000	+3.876%	6	356	-16.418%
2026-03-13	6.4500	6.4500	6.4500	6.4500	+9.322%	1	347	-13.178%
2026-03-06	5.9000	5.9000	5.9000	5.9000	+0.340%	5	346	-5.085%
2026-03-05	5.5000	5.8800	5.5000	5.8800	+10.943%	3	341	-4.762%
2026-03-03	5.5000	5.5000	5.1000	5.3000	+3.516%	10	340	+5.660%
2026-03-02	5.0000	5.1200	5.0000	5.1200	+9.168%	9	330	+9.375%
2026-02-27	4.3900	4.6900	4.3900	4.6900	-9.808%	35	331	+19.403%
2026-02-26	5.3000	5.3600	5.2000	5.2000	-2.439%	7	306	+7.692%
2026-02-25	5.3900	5.4000	5.3000	5.3300	-4.137%	14	304	+5.066%
2026-02-23	5.4500	5.5600	5.4000	5.5600	-6.081%	35	304	+0.719%
2026-02-20	5.9700	5.9700	5.9200	5.9200	-4.670%	5	303	-5.405%
2026-02-19	6.2100	6.2100	6.2100	6.2100	-7.313%	3	308	-9.823%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-4.965%	6	311	-16.418%
2026-02-17	7.1000	7.1000	7.0500	7.0500	+3.524%	6	305	-20.567%
2026-02-12	6.4500	6.8800	6.4500	6.8100	-2.714%	42	311	-17.768%
2026-02-03	7.0500	7.0500	7.0000	7.0000	-0.990%	4	270	-20.000%
2026-02-02	7.5400	7.5400	7.0700	7.0700	+1.289%	2	268	-20.792%
2026-01-30	6.9300	6.9800	6.9300	6.9800	+5.758%	3	266	-19.771%
2026-01-29	6.6000	6.6000	6.6000	6.6000	+6.452%	1	263	-15.152%
2026-01-28	6.5000	6.5000	6.2000	6.2000	-1.587%	2	262	-9.677%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-4.834%	5	261	-11.111%
2026-01-26	6.5000	6.6200	6.5000	6.6200	-4.748%	8	256	-15.408%
2026-01-23	6.9900	6.9900	6.9500	6.9500	+25.225%	20	251	-19.424%
2026-01-22	5.5500	5.5500	5.5500	5.5500	-19.565%	30	262	+0.901%
2026-01-21	6.9000	6.9000	6.9000	6.9000	+4.072%	2	232	-18.841%
2026-01-20	6.7500	6.7500	6.6300	6.6300	-5.957%	5	232	-15.535%
2026-01-16	7.0600	7.0600	7.0500	7.0500	-1.536%	2	231	-20.567%
2026-01-15	7.1300	7.1600	7.1300	7.1600	+1.273%	3	231	-21.788%
2026-01-14	7.0700	7.0700	7.0700	7.0700	-3.415%	1	228	-20.792%
2026-01-13	7.3200	7.3200	7.3200	7.3200	+5.476%	1	227	-23.497%
2026-01-12	6.7800	6.9400	6.7800	6.9400	-9.162%	2	227	-19.308%
2026-01-08	7.6400	7.6400	7.6400	7.6400	-6.829%	1	227	-26.702%
2025-12-29	8.2000	8.2000	8.2000	8.2000	+3.797%	2	226	-31.707%
2025-12-26	7.9500	7.9500	7.9000	7.9000	+0.127%	11	224	-29.114%
2025-12-24	7.9000	7.9000	7.8900	7.8900	+1.806%	101	213	-29.024%
2025-12-22	7.7500	7.7500	7.7500	7.7500	-4.557%	90	123	-27.742%
2025-12-19	8.1200	8.1200	8.1200	8.1200	-0.368%	2	123	-31.034%
2025-12-15	8.1500	8.1500	8.1500	8.1500	-1.332%	2	123	-31.288%
2025-12-01	8.2600	8.2600	8.2600	8.2600	-3.392%	30	121	-32.203%
2025-11-28	8.6800	8.6800	8.5500	8.5500	-14.070%	40	91	-34.503%
2025-11-13	9.9500	9.9500	9.9500	9.9500	+13.714%	1	62	-43.719%
2025-10-16	8.4500	8.7500	8.4500	8.7500	-2.344%	14	62	-36.000%
2025-10-13	8.9600	8.9600	8.9600	8.9600	+1.818%	10	64	-37.500%
2025-10-08	8.8000	8.8000	8.8000	8.8000	-9.558%	12	54	-36.364%
2025-09-26	9.7300	9.7300	9.7300	9.7300	-2.700%	2	44	-42.446%
2025-09-24	10.0000	10.0000	10.0000	10.0000	+4.712%	20	42	-44.000%
2025-09-22	9.5500	9.5500	9.5500	9.5500	-10.748%	2	22	-41.361%
2025-09-17	10.7000	10.7000	10.7000	10.7000	0.000%	20	20	-47.664%