Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AGI20270115C25
AGI Jan 15 2027 25.00 Call (AGI270115C00025000)
option OPRA

EOD
Sep 21, 2026
10.90-2.679%(-0.30)90
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-21
11.000011.000010.870010.9000-2.679%901,0610.000%
2026-09-16
11.300011.300011.200011.2000-14.176%101,016-2.679%
2026-09-09
12.950013.050012.950013.0500+5.242%501,011-16.475%
2026-09-02
12.200012.400012.200012.4000+12.727%541,061-12.097%
2026-09-01
11.350011.700011.000011.0000-12.698%1031,026-0.909%
2026-08-31
12.600012.600012.600012.6000-6.320%2976-13.492%
2026-08-28
13.450013.450013.450013.4500-3.237%1978-18.959%
2026-08-26
14.300014.430013.900013.9000+2.963%165978-21.583%
2026-08-24
14.190014.190013.500013.5000-2.103%2411,053-19.259%
2026-08-21
13.600013.790013.600013.7900+9.012%551,193-20.957%
2026-08-20
12.450012.650012.300012.6500+11.258%3201,198-13.834%
2026-08-19
12.000012.000011.370011.3700+20.957%31,432-4.134%
2026-08-18
9.40009.40009.40009.4000-11.237%11,435+15.957%
2026-08-17
10.580010.590010.530010.5900+13.871%1251,436+2.927%
2026-08-07
10.060010.20009.23009.3000+14.815%6331,332+17.204%
2026-08-06
8.10008.10008.10008.1000+1.250%51,859+34.568%
2026-08-05
7.71008.00007.50008.0000+26.783%81,854+36.250%
2026-08-04
6.60006.60006.31006.3100+6.949%21,858+72.742%
2026-08-03
5.90005.90005.90005.9000+5.357%11,856+84.746%
2026-07-31
5.60005.60005.60005.6000-4.274%91,855+94.643%
2026-07-30
5.85005.85005.85005.8500-2.500%251,846+86.325%
2026-07-29
5.91006.00005.91006.0000-13.669%41,821+81.667%
2026-07-24
7.15007.49006.95006.9500-10.897%1041,822+56.835%
2026-07-22
7.80007.80007.80007.8000+25.806%11,722+39.744%
2026-07-17
6.20006.20006.20006.20000.000%251,721+75.806%
2026-07-16
6.30006.37006.16006.2000-11.429%2511,696+75.806%
2026-07-15
7.00007.00007.00007.0000-6.667%11,599+55.714%
2026-07-09
7.50007.50007.50007.5000+5.634%11,598+45.333%
2026-07-08
7.50007.60006.40007.1000-14.458%3341,597+53.521%
2026-07-07
8.34008.34008.30008.3000-5.143%31,277+31.325%
2026-07-06
8.75008.75008.75008.7500+2.941%21,278+24.571%
2026-07-01
8.50008.50008.50008.5000+6.250%251,278+28.235%
2026-06-30
8.00008.00008.00008.0000-4.988%251,253+36.250%
2026-06-29
8.42008.42008.42008.4200-3.991%251,228+29.454%
2026-06-25
8.54008.77008.53008.7700+13.896%3271,216+24.287%
2026-06-24
8.45008.45007.66007.7000-12.000%99892+41.558%
2026-06-23
8.70008.84008.42008.7500-0.568%113797+24.571%
2026-06-22
9.10009.10008.62008.8000-25.106%154739+23.864%
2026-06-10
11.800011.800011.750011.7500+2.174%2609-7.234%
2026-06-09
11.380011.600011.260011.5000-24.092%158609-5.217%
2026-06-04
15.150015.150015.150015.1500-2.510%1583-28.053%
2026-06-03
15.540015.540015.540015.5400-3.117%1583-29.858%
2026-06-02
16.040016.040016.040016.0400-2.492%5582-32.045%
2026-05-26
16.450016.450016.450016.4500+5.179%1582-33.739%
2026-05-19
15.760015.900015.640015.6400-9.960%22583-30.307%
2026-04-30
17.370017.370017.370017.3700-17.286%3584-37.248%
2026-04-22
21.000021.000021.000021.0000-9.287%1584-48.095%
2026-04-21
23.150023.150023.150023.1500-8.135%1585-52.916%
2026-04-20
25.200025.200025.200025.2000+2.899%1585-56.746%
2026-04-13
24.490024.490024.490024.4900-2.508%2585-55.492%
2026-04-08
25.120025.120025.120025.1200+35.054%1585-56.608%
2026-03-25
18.600018.600018.600018.6000+14.673%1586-41.398%
2026-03-20
16.220016.220016.220016.2200+1.375%19587-32.799%
2026-03-19
15.720016.000015.720016.0000-18.658%26606-31.875%
2026-03-18
19.430019.670019.430019.6700-19.153%5620-44.586%
2026-03-13
24.330024.330024.330024.3300-8.534%1615-55.199%
2026-03-12
26.600026.600026.600026.6000+3.502%3614-59.023%
2026-03-06
25.700025.700025.700025.7000+0.784%6611-57.588%
2026-03-03
28.000028.000025.500025.5000-10.526%9617-57.255%
2026-03-02
28.500028.500028.500028.5000-1.042%1617-61.754%
2026-02-26
28.800028.800028.800028.8000+25.654%14618-62.153%
2026-02-20
22.920022.920022.920022.9200+9.665%1633-52.443%
2026-02-18
20.900020.900020.900020.9000+19.429%1633-47.847%
2026-02-06
17.500017.500017.500017.5000+2.760%1634-37.714%
2026-02-05
17.310017.310017.020017.0300+5.776%3635-35.995%
2026-02-04
16.100016.100016.100016.1000+10.425%1638-32.298%
2026-02-02
14.580014.580014.580014.5800-2.800%1639-25.240%
2026-01-30
14.400015.000014.400015.0000-21.466%14638-27.333%
2026-01-29
19.100019.100019.100019.1000-13.182%3624-42.932%
2026-01-26
21.500022.000021.200022.0000+22.426%10624-50.455%
2026-01-20
16.200017.970016.200017.9700+4.295%10624-39.343%
2026-01-15
16.380017.400016.380017.2300-13.155%42633-36.738%
2026-01-13
19.840019.840019.840019.8400+0.202%4674-45.060%
2026-01-12
19.720019.800019.720019.8000+17.368%3674-44.949%
2026-01-06
17.300017.300016.870016.8700+1.018%4675-35.388%
2026-01-05
16.900016.900016.700016.7000-7.377%2679-34.731%
2025-12-22
17.700018.030017.700018.0300+25.208%8679-39.545%
2025-12-19
14.400014.400014.400014.4000-12.727%1685-24.306%
2025-12-18
16.500016.500016.500016.5000+2.230%1686-33.939%
2025-12-11
16.140016.140016.140016.1400+14.064%10685-32.466%
2025-12-10
13.500014.150013.500014.1500-0.352%5685-22.968%
2025-12-09
14.200014.200014.200014.2000+5.185%1690-23.239%
2025-12-03
13.500013.500013.500013.5000-3.571%10691-19.259%
2025-11-26
14.000014.000014.000014.0000+10.236%1700-22.143%
2025-11-25
12.700012.700012.700012.7000+10.435%10700-14.173%
2025-11-21
11.500011.500011.500011.5000+0.877%1690-5.217%
2025-11-20
12.200012.200011.170011.4000-8.800%18689-4.386%
2025-11-19
12.770013.300012.500012.5000+1.626%11688-12.800%
2025-11-18
12.500012.500012.300012.3000+21.782%11679-11.382%
2025-11-03
10.100010.100010.100010.1000+6.316%3665+7.921%
2025-10-30
9.50009.50009.50009.5000-12.442%1665+14.737%
2025-10-23
10.850010.850010.850010.8500+7.213%15664+0.461%
2025-10-22
9.400010.12009.000010.1200+1.200%42672+7.708%
2025-10-21
10.640011.200010.000010.0000-22.481%18678+9.000%
2025-10-17
12.900012.900012.900012.9000-4.444%1692-15.504%
2025-10-15
13.500013.500013.500013.5000+11.203%30691-19.259%
2025-10-14
12.600012.600012.140012.1400-2.880%11711-10.214%
2025-10-13
12.500012.500012.500012.5000+15.741%4711-12.800%
2025-10-09
11.850011.850010.800010.8000-10.000%13715+0.926%
2025-10-08
11.450012.000011.280012.0000+6.195%546715-9.167%
2025-10-07
11.780011.780011.200011.3000-12.876%81,219-3.540%
2025-10-06
12.000012.970012.000012.9700+7.724%411,219-15.960%
2025-10-03
12.040012.040012.040012.0400-6.667%11,189-9.468%
2025-10-02
12.900012.900012.900012.9000+0.389%151,188-15.504%
2025-10-01
12.850012.850012.850012.8500+4.472%11,203-15.175%
2025-09-29
12.300012.300012.300012.3000+9.723%151,204-11.382%
2025-09-25
11.210011.210011.210011.2100-1.407%11,189-2.765%
2025-09-24
11.370011.370011.370011.3700+1.067%11,188-4.134%
2025-09-22
10.700011.250010.700011.2500+9.649%131,189-3.111%
2025-09-19
10.050010.260010.000010.2600+8.571%81,182+6.238%
2025-09-18
9.300010.35009.20009.4500-4.545%181,176+15.344%
2025-09-17
9.87009.90009.81009.9000+0.304%31,174+10.101%
2025-09-16
9.87009.87009.87009.8700-14.174%11,173+10.436%
2025-09-15
11.500011.500011.500011.5000+5.991%21,172-5.217%
2025-09-12
10.800010.850010.800010.8500-2.252%131,172+0.461%
2025-09-11
11.100011.100011.100011.1000+0.452%11,185-1.802%
2025-09-10
11.050011.050011.050011.0500+4.739%51,184-1.357%
2025-09-09
10.550010.550010.550010.5500-3.388%11,189+3.318%
2025-09-08
10.500010.920010.500010.9200+5.000%131,190-0.183%
2025-09-05
10.250010.400010.250010.4000+4.313%121,200+4.808%
2025-09-04
9.950010.20009.95009.9700-3.204%71,212+9.328%
2025-09-03
10.400010.580010.130010.3000+1.980%311,208+5.825%
2025-09-02
8.700010.10008.700010.1000+26.566%201,239+7.921%
2025-08-28
8.30008.47007.98007.9800-5.000%131,237+36.591%
2025-08-27
8.40008.40008.40008.4000+8.668%11,250+29.762%
2025-08-26
7.70007.73007.70007.7300+5.170%21,253+41.009%
2025-08-25
7.47007.47007.35007.3500-3.417%41,253+48.299%
2025-08-22
7.61007.61007.61007.6100+12.741%101,257+43.233%
2025-08-21
6.77006.77006.70006.7500+16.379%91,263+61.481%
2025-08-20
5.80005.80005.80005.8000+1.222%11,263+87.931%
2025-08-19
5.95006.02005.73005.7300+0.526%261,264+90.227%
2025-08-18
5.70005.90005.70005.7000+2.703%101,239+91.228%
2025-08-15
5.55005.55005.55005.5500+0.909%31,230+96.396%
2025-08-14
5.50005.50005.50005.5000-0.901%61,227+98.182%
2025-08-13
5.69005.69005.55005.5500-0.893%41,221+96.396%
2025-08-12
5.60005.60005.60005.6000-3.448%31,221+94.643%
2025-08-11
6.00006.00005.55005.8000-4.132%661,224+87.931%
2025-08-08
6.30006.33005.90006.0500+0.833%871,176+80.165%
2025-08-07
6.40006.40006.00006.0000-3.226%1961,149+81.667%
2025-08-06
6.20006.20006.20006.2000+1.639%11,033+75.806%
2025-08-05
5.90006.10005.90006.1000+8.929%91,033+78.689%
2025-08-04
5.70005.77005.60005.6000+12.000%81,024+94.643%
2025-08-01
4.99005.01004.99005.0000+4.167%861,021+118.000%
2025-07-31
5.00005.00004.50004.8000-14.286%1401,099+127.083%
2025-07-30
5.50005.60005.50005.6000+1.818%5959+94.643%
2025-07-29
5.50005.50005.50005.5000-5.822%10956+98.182%
2025-07-24
5.94005.94005.84005.8400+2.456%24946+86.644%
2025-07-21
5.80005.80005.70005.7000+9.615%4928+91.228%
2025-07-18
5.10005.20005.10005.2000-3.704%101928+109.615%
2025-07-17
5.46005.46005.20005.4000-2.703%11827+101.852%
2025-07-16
5.55005.55005.55005.5500-11.905%1825+96.396%
2025-07-14
6.30006.30006.30006.3000+6.599%4824+73.016%
2025-07-08
6.60006.60005.81005.9100+3.866%5820+84.433%
2025-06-30
5.78005.80005.69005.6900+3.455%20822+91.564%
2025-06-24
5.73005.73005.50005.5000-16.667%6802+98.182%
2025-06-17
6.60006.60006.60006.6000+2.804%2796+65.152%
2025-06-16
6.42006.42006.42006.4200-6.957%7796+69.782%
2025-06-11
6.90006.90006.90006.9000+3.759%2800+57.971%
2025-06-10
6.65006.65006.65006.6500-5.807%1798+63.910%
2025-06-02
6.80007.06006.80007.0600+15.738%4797+54.391%
2025-05-28
6.00006.10006.00006.1000-6.154%5799+78.689%
2025-05-23
6.50006.50006.50006.5000+7.438%12792+67.692%
2025-05-22
6.05006.05006.05006.0500-3.968%3792+80.165%
2025-05-21
6.30006.30006.30006.3000+5.882%1792+73.016%
2025-05-20
5.95005.95005.95005.9500+21.429%1791+83.193%
2025-05-14
4.90004.90004.90004.9000-14.035%1790+122.449%
2025-05-12
5.70005.70005.70005.7000-20.833%1789+91.228%
2025-05-07
7.20007.20007.20007.2000+7.463%4788+51.389%
2025-05-06
6.70006.70006.70006.7000+13.559%6785+62.687%
2025-05-05
5.79005.90005.79005.9000+7.273%25790+84.746%
2025-05-02
6.30006.30005.50005.5000-11.290%4779+98.182%
2025-05-01
6.00006.44005.10006.2000-20.513%101777+75.806%
2025-04-25
7.60007.80007.60007.8000-2.985%6697+39.744%
2025-04-24
8.00008.04008.00008.0400-17.113%6696+35.572%
2025-04-21
9.70009.70009.70009.7000+10.227%1699+12.371%
2025-04-17
9.50009.50008.80008.8000-8.333%5703+23.864%
2025-04-16
10.010010.01009.60009.6000+4.121%8703+13.542%
2025-04-14
8.90009.58008.70009.2200+0.765%130707+18.221%
2025-04-11
9.50009.50009.15009.1500+10.241%18577+19.126%
2025-04-10
7.50008.30007.50008.3000+20.640%60575+31.325%
2025-04-09
6.70007.14006.70006.8800+25.547%6587+58.430%
2025-04-08
6.00006.00005.48005.4800+1.481%15589+98.905%
2025-04-07
5.74005.80005.40005.4000-4.594%6588+101.852%
2025-04-04
6.16006.16005.53005.6600-17.971%110587+92.580%
2025-04-03
7.04007.04006.90006.9000+0.437%5518+57.971%
2025-04-01
6.79006.88006.76006.8700+3.933%4517+58.661%
2025-03-27
6.60006.61006.60006.6100+4.423%20520+64.902%
2025-03-25
6.45006.45006.33006.3300+2.097%6530+72.196%
2025-03-24
6.10006.20006.10006.2000-1.587%4532+75.806%
2025-03-21
5.80006.30005.80006.3000-4.545%112532+73.016%
2025-03-19
6.52006.60006.52006.6000+4.762%336517+65.152%
2025-03-18
6.50006.50006.30006.3000+3.789%3185+73.016%
2025-03-17
5.97006.07005.97006.0700+5.017%15186+79.572%
2025-03-13
5.73005.90005.73005.7800+13.556%16196+88.581%
2025-03-12
5.09005.09005.09005.0900+1.800%4196+114.145%
2025-03-11
5.00005.00005.00005.00000.000%5192+118.000%
2025-03-06
5.20005.20005.00005.0000+10.865%18192+118.000%
2025-03-03
4.53004.53004.51004.5100+12.469%25187+141.685%
2025-02-28
4.30004.30004.01004.0100-14.499%10194+171.820%
2025-02-26
4.53004.69004.53004.6900+11.667%3194+132.409%
2025-02-21
4.70004.70004.20004.2000-14.807%26193+159.524%
2025-02-20
4.93004.93004.93004.9300+15.187%1180+121.095%
2025-02-18
4.28004.28004.28004.2800-6.754%3179+154.673%
2025-02-13
4.60004.60004.59004.5900+4.318%2176+137.473%
2025-02-12
4.40004.40004.40004.40000.000%25176+147.727%
2025-02-11
4.49004.49004.40004.4000-1.786%2176+147.727%
2025-02-10
4.48004.48004.48004.4800+21.081%16174+143.304%
2025-02-04
3.70003.70003.70003.7000+5.714%1158+194.595%
2025-01-31
3.60003.60003.50003.5000+2.941%8157+211.429%
2025-01-30
3.40003.40003.40003.4000+13.333%5153+220.588%
2025-01-23
3.00003.00003.00003.0000-3.537%40153+263.333%
2025-01-21
3.11003.11003.11003.1100+17.358%10143+250.482%
2025-01-13
2.65002.65002.65002.65000.000%6143+311.321%
2025-01-03
2.65002.65002.65002.6500+11.814%12138+311.321%
2024-12-31
2.37002.37002.37002.3700-4.819%3135+359.916%
2024-12-20
2.49002.49002.49002.4900+0.810%2135+337.751%
2024-12-18
2.47002.47002.47002.4700-20.065%1133+341.296%
2024-12-12
3.09003.09003.09003.0900+17.939%5132+252.751%
2024-11-20
2.62002.62002.62002.6200+15.419%3132+316.031%
2024-11-14
2.31002.31002.27002.2700-1.304%5135+380.176%
2024-11-12
2.38002.38002.30002.3000-0.433%80130+373.913%
2024-11-11
2.35002.35002.31002.3100-27.813%593+371.861%
2024-11-07
3.20003.20003.20003.2000-8.571%1088+240.625%
2024-10-31
3.50003.50003.50003.5000-5.405%178+211.429%
2024-10-30
3.70003.70003.70003.7000+1.370%377+194.595%
2024-10-28
3.65003.65003.65003.6500-12.679%574+198.630%
2024-10-22
4.18004.18004.16004.1800+6.091%569+160.766%
2024-10-21
3.94003.94003.94003.9400+10.986%564+176.650%
2024-10-17
3.55003.55003.55003.5500+16.013%1559+207.042%
2024-10-07
2.98003.06002.98003.0600-7.553%644+256.209%
2024-09-30
3.31003.31003.31003.3100-0.898%2040+229.305%
2024-09-27
3.34003.34003.34003.34000.000%4020+226.347%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC