Dark

AGI20270115C42
AGI Jan 15 2027 42.00 Call (AGI270115C00042000)
option OPRA

EOD

Sep 22, 2026

2.35+23.684%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.3500	2.3500	2.3500	2.3500	+23.684%	2	3,327	0.000%
2026-09-21	1.8600	1.9000	1.8600	1.9000	-13.636%	2	3,327	+23.684%
2026-09-18	2.1700	2.2000	2.1700	2.2000	+18.919%	4	3,327	+6.818%
2026-09-16	2.0500	2.0500	1.8300	1.8500	-5.612%	66	3,327	+27.027%
2026-09-15	1.9000	1.9600	1.9000	1.9600	-9.259%	9	3,329	+19.898%
2026-09-14	2.1600	2.1600	2.1600	2.1600	-8.475%	2	3,329	+8.796%
2026-09-11	2.3600	2.3600	2.3600	2.3600	-17.770%	3	3,329	-0.424%
2026-09-08	2.8700	2.8700	2.8700	2.8700	-13.030%	2	3,329	-18.118%
2026-09-03	3.3000	3.3000	3.3000	3.3000	+17.857%	10	3,329	-28.788%
2026-09-02	2.8600	2.8600	2.7000	2.8000	+7.692%	9	3,329	-16.071%
2026-09-01	2.5500	2.6000	2.5500	2.6000	-14.191%	10	3,325	-9.615%
2026-08-28	3.8000	3.8000	2.9000	3.0300	-16.298%	22	3,332	-22.442%
2026-08-27	3.6200	3.6200	3.6200	3.6200	-2.162%	1	3,332	-35.083%
2026-08-26	3.8000	3.8100	3.6000	3.7000	-15.909%	47	3,332	-36.486%
2026-08-25	4.4000	4.4000	4.4000	4.4000	+15.789%	3	3,340	-46.591%
2026-08-24	4.2000	4.2000	3.8000	3.8000	+3.825%	4	3,340	-38.158%
2026-08-21	3.6600	3.6600	3.6600	3.6600	+15.823%	1	3,344	-35.792%
2026-08-20	3.1600	3.1600	3.1600	3.1600	+17.037%	8	3,343	-25.633%
2026-08-19	2.9800	3.0500	2.7000	2.7000	+23.288%	51	3,343	-12.963%
2026-08-17	2.1900	2.1900	2.1900	2.1900	+11.168%	1	3,306	+7.306%
2026-08-14	1.9700	1.9700	1.9700	1.9700	-3.902%	2	3,305	+19.289%
2026-08-11	2.0500	2.0500	2.0500	2.0500	0.000%	7	3,303	+14.634%
2026-08-07	2.0500	2.0500	2.0500	2.0500	+25.767%	1	3,303	+14.634%
2026-08-05	1.6300	1.6300	1.6300	1.6300	+56.731%	1	3,302	+44.172%
2026-07-28	1.0800	1.0800	0.9500	1.0400	-13.333%	140	3,302	+125.962%
2026-07-27	1.2000	1.2000	1.2000	1.2000	+4.348%	5	3,312	+95.833%
2026-07-16	1.1000	1.1500	1.1000	1.1500	-28.125%	3	3,317	+104.348%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-8.571%	2	3,318	+46.875%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-25.532%	2	3,318	+34.286%
2026-07-08	2.3500	2.3500	2.3500	2.3500	+23.684%	1	3,318	0.000%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-14.414%	1	3,319	+23.684%
2026-06-29	2.2200	2.2200	2.2200	2.2200	+0.909%	15	3,319	+5.856%
2026-06-25	2.1000	2.2100	2.1000	2.2000	+6.796%	61	3,319	+6.818%
2026-06-24	2.1200	2.1800	2.0000	2.0600	-8.444%	600	3,318	+14.078%
2026-06-23	2.1300	2.2500	2.1300	2.2500	+6.132%	2	3,559	+4.444%
2026-06-22	2.1200	2.1200	2.1200	2.1200	-53.913%	1	3,560	+10.849%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-5.544%	1	3,561	-48.913%
2026-06-17	4.8700	4.8700	4.8700	4.8700	-7.765%	3	3,561	-51.745%
2026-06-15	5.2800	5.2800	5.2800	5.2800	+28.780%	1	3,561	-55.492%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-28.447%	2	3,560	-42.683%
2026-06-03	5.7300	5.7300	5.7300	5.7300	+2.321%	5	3,562	-58.988%
2026-06-01	5.6000	5.6000	5.6000	5.6000	+16.910%	2	3,562	-58.036%
2026-05-28	4.7900	4.7900	4.7900	4.7900	-17.839%	1	3,562	-50.939%
2026-05-27	5.8300	5.8300	5.8300	5.8300	-10.308%	4	3,562	-59.691%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-15.584%	3	3,566	-63.846%
2026-05-14	7.7000	7.7000	7.7000	7.7000	-2.900%	1	3,566	-69.481%
2026-05-12	7.9300	7.9300	7.9300	7.9300	+1.667%	1	3,565	-70.366%
2026-05-07	8.9600	8.9600	7.8000	7.8000	+2.632%	1,011	3,565	-69.872%
2026-05-06	7.5400	8.0000	7.5400	7.6000	+17.829%	16	4,029	-69.079%
2026-05-05	6.2900	6.4500	6.2900	6.4500	+7.500%	12	4,029	-63.566%
2026-05-04	6.0000	6.0400	6.0000	6.0000	-7.692%	33	4,029	-60.833%
2026-04-30	6.5000	6.7600	6.5000	6.5000	-15.475%	29	4,006	-63.846%
2026-04-28	7.6900	7.6900	7.6900	7.6900	-18.710%	4	3,997	-69.441%
2026-04-23	9.6000	9.6000	9.4600	9.4600	-2.474%	300	4,001	-75.159%
2026-04-21	10.0000	10.0000	9.7000	9.7000	-23.320%	211	3,532	-75.773%
2026-04-20	12.6500	12.6500	12.6500	12.6500	-4.167%	3	3,532	-81.423%
2026-04-17	13.3000	13.3000	13.2000	13.2000	+7.317%	4	3,532	-82.197%
2026-04-16	12.3000	12.3000	12.3000	12.3000	-2.613%	1	3,536	-80.894%
2026-04-10	12.3000	12.6300	12.2000	12.6300	+4.813%	408	3,536	-81.394%
2026-04-09	12.5000	12.5000	11.9000	12.0500	-2.823%	108	3,534	-80.498%
2026-04-08	12.4200	12.6000	12.4000	12.4000	+10.714%	251	3,529	-81.048%
2026-04-06	11.2000	11.2000	11.2000	11.2000	0.000%	3	3,607	-79.018%
2026-04-01	11.2000	11.2000	11.2000	11.2000	+16.667%	1	3,608	-79.018%
2026-03-31	9.6000	9.6000	9.6000	9.6000	+15.663%	1	3,608	-75.521%
2026-03-30	8.9100	8.9100	8.3000	8.3000	-2.353%	5	3,607	-71.687%
2026-03-25	8.6300	8.7000	8.5000	8.5000	+7.868%	104	3,604	-72.353%
2026-03-24	7.9000	7.9000	7.8800	7.8800	+1.809%	2	3,502	-70.178%
2026-03-23	6.1000	7.7400	6.1000	7.7400	+20.938%	22	3,501	-69.638%
2026-03-20	6.7000	6.7200	6.4000	6.4000	-6.977%	12	3,526	-63.281%
2026-03-19	6.7000	6.8800	6.7000	6.8800	-21.818%	92	3,526	-65.843%
2026-03-18	9.2000	9.2000	8.8000	8.8000	-19.266%	264	3,601	-73.295%
2026-03-16	10.7000	10.9000	10.7000	10.9000	-16.154%	30	3,381	-78.440%
2026-03-11	14.2000	14.2000	13.0000	13.0000	-14.474%	2	3,396	-81.923%
2026-03-10	15.2000	15.2000	15.2000	15.2000	+6.967%	1	3,397	-84.539%
2026-03-09	13.4300	15.2000	13.4300	14.2100	+1.500%	38	3,397	-83.462%
2026-03-06	14.0000	14.0000	13.6900	14.0000	+1.449%	208	3,443	-83.214%
2026-03-05	13.7000	13.8000	13.7000	13.8000	-12.658%	6	3,268	-82.971%
2026-03-04	16.7200	16.7200	15.8000	15.8000	-12.707%	17	3,267	-85.127%
2026-03-02	16.8700	18.1000	16.8700	18.1000	+9.697%	87	3,284	-87.017%
2026-02-27	16.3200	16.5000	16.3200	16.5000	+11.486%	9	3,290	-85.758%
2026-02-26	14.9000	14.9000	14.8000	14.8000	+2.069%	40	3,298	-84.122%
2026-02-25	14.2300	14.5000	14.2300	14.5000	+0.694%	6	3,337	-83.793%
2026-02-24	13.4500	14.4000	13.4500	14.4000	+9.924%	5	3,337	-83.681%
2026-02-23	13.0000	13.1000	13.0000	13.1000	+5.645%	250	3,341	-82.061%
2026-02-20	11.5300	12.4000	10.7000	12.4000	+16.981%	209	3,341	-81.048%
2026-02-19	10.4000	10.8000	10.4000	10.6000	+6.212%	238	3,508	-77.830%
2026-02-18	11.2000	11.2000	9.9000	9.9800	+17.412%	4	3,701	-76.453%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-15.842%	2	3,699	-72.353%
2026-02-13	9.3000	10.5000	9.3000	10.1000	+4.663%	230	3,912	-76.733%
2026-02-12	11.2000	11.2000	9.6500	9.6500	-8.962%	38	3,912	-75.648%
2026-02-10	10.6000	10.7000	10.5300	10.6000	+9.278%	10	3,879	-77.830%
2026-02-09	8.8900	9.9000	8.8900	9.7000	+18.293%	488	3,888	-75.773%
2026-02-06	7.6600	8.2000	7.6600	8.2000	+22.571%	30	4,103	-71.341%
2026-02-05	6.7000	6.7000	6.6900	6.6900	-0.149%	31	4,078	-64.873%
2026-02-03	6.7000	6.7000	6.7000	6.7000	+11.667%	2	4,077	-64.925%
2026-02-02	6.5000	6.5000	6.0000	6.0000	-7.692%	7	4,078	-60.833%
2026-01-30	7.2000	7.4000	6.2000	6.5000	-26.554%	356	4,071	-63.846%
2026-01-29	10.7000	10.7000	8.7000	8.8500	-14.822%	146	3,959	-73.446%
2026-01-28	10.0000	10.4500	10.0000	10.3900	+7.113%	54	3,814	-77.382%
2026-01-27	9.0600	9.7000	9.0000	9.7000	+4.301%	10	3,843	-75.773%
2026-01-26	10.5000	10.9500	9.3000	9.3000	-7.000%	41	3,841	-74.731%
2026-01-23	10.1000	10.5000	9.4400	10.0000	+9.890%	503	3,867	-76.500%
2026-01-22	8.5000	9.4000	8.4000	9.1000	+21.333%	260	4,186	-74.176%
2026-01-21	8.0000	8.0000	7.3900	7.5000	-6.832%	156	4,146	-68.667%
2026-01-20	8.3500	8.3500	7.7000	8.0500	+16.667%	593	4,266	-70.807%
2026-01-16	7.2000	7.4000	6.9000	6.9000	-12.658%	284	4,002	-65.942%
2026-01-15	7.3000	8.4000	6.9400	7.9000	-18.557%	916	4,002	-70.253%
2026-01-14	9.5000	9.7000	9.1500	9.7000	+3.743%	34	3,277	-75.773%
2026-01-13	9.7000	9.7000	9.0000	9.3500	+1.081%	326	3,303	-74.866%
2026-01-12	9.0000	9.8000	9.0000	9.2500	+0.653%	282	3,440	-74.595%
2026-01-09	8.8000	9.2500	8.8000	9.1900	+9.405%	213	3,570	-74.429%
2026-01-08	8.2300	8.4000	8.2300	8.4000	+5.000%	24	3,761	-72.024%
2026-01-07	8.0000	8.0000	8.0000	8.0000	+3.226%	3	3,785	-70.625%
2026-01-06	7.4400	7.7500	7.4400	7.7500	0.000%	6	3,787	-69.677%
2026-01-05	7.6000	7.9000	7.6000	7.7500	+23.016%	162	3,917	-69.677%
2026-01-02	6.5000	6.5000	6.3000	6.3000	-7.353%	3	3,917	-62.698%
2025-12-29	7.0900	7.0900	6.3000	6.8000	-14.250%	8	3,914	-65.441%
2025-12-22	7.1000	7.9300	7.1000	7.9300	+22.377%	18	3,911	-70.366%
2025-12-19	6.6000	6.8000	6.4800	6.4800	+2.857%	23	3,909	-63.735%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-2.326%	1	3,923	-62.698%
2025-12-15	6.4500	6.4500	6.4500	6.4500	-10.167%	28	3,924	-63.566%
2025-12-12	7.1800	7.1800	7.1800	7.1800	+1.127%	10	3,896	-67.270%
2025-12-11	7.0000	7.1000	7.0000	7.1000	+16.393%	11	3,886	-66.901%
2025-12-09	6.4000	6.4000	6.1000	6.1000	+9.910%	450	3,877	-61.475%
2025-12-08	5.5500	5.5500	5.5500	5.5500	-7.500%	1	3,427	-57.658%
2025-12-04	6.0000	6.0000	6.0000	6.0000	0.000%	100	3,426	-60.833%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+7.720%	300	3,340	-60.833%
2025-11-26	5.5700	5.5700	5.5700	5.5700	+1.273%	1	3,040	-57.810%
2025-11-25	5.3000	5.5600	5.3000	5.5000	+10.000%	36	3,040	-57.273%
2025-11-24	4.5000	5.0000	4.5000	5.0000	+13.636%	416	3,026	-53.000%
2025-11-21	4.2000	4.6000	4.2000	4.4000	+7.317%	1,007	2,616	-46.591%
2025-11-20	4.9000	4.9000	4.1000	4.1000	+19.883%	608	1,683	-42.683%
2025-11-07	3.4200	3.4200	3.4200	3.4200	-31.600%	3	1,170	-31.287%
2025-10-29	3.7400	5.0000	3.7400	5.0000	+44.092%	2	1,170	-53.000%
2025-10-28	3.4700	3.4700	3.4700	3.4700	-6.216%	6	1,169	-32.277%
2025-10-23	3.7900	3.8000	3.7000	3.7000	-0.538%	41	1,169	-36.486%
2025-10-22	3.7200	3.7200	3.7200	3.7200	+3.333%	3	1,141	-36.828%
2025-10-21	4.0200	4.0200	3.6000	3.6000	-28.000%	15	1,141	-34.722%
2025-10-20	5.0000	5.0000	5.0000	5.0000	+4.603%	10	1,146	-53.000%
2025-10-17	4.4000	4.7800	4.4000	4.7800	-14.643%	8	1,146	-50.837%
2025-10-16	5.6000	5.6000	5.6000	5.6000	+7.280%	6	1,153	-58.036%
2025-10-15	5.1500	5.2200	5.1500	5.2200	+10.359%	30	1,159	-54.981%
2025-10-13	4.7300	4.7300	4.7300	4.7300	+24.474%	10	1,174	-50.317%
2025-10-10	3.7900	3.8000	3.6200	3.8000	+1.064%	14	1,174	-38.158%
2025-10-09	4.1000	4.1900	3.7600	3.7600	-11.529%	114	1,176	-37.500%
2025-10-08	4.3400	4.3400	4.2500	4.2500	+4.938%	55	1,166	-44.706%
2025-10-07	4.3900	4.3900	4.0500	4.0500	-17.347%	25	1,166	-41.975%
2025-10-06	4.9000	4.9000	4.9000	4.9000	+14.754%	2	1,166	-52.041%
2025-10-02	3.9000	4.2700	3.9000	4.2700	-8.172%	29	1,166	-44.965%
2025-10-01	4.8000	4.8000	4.6500	4.6500	+6.897%	3	1,157	-49.462%
2025-09-30	4.4000	4.4000	4.3500	4.3500	-3.333%	12	1,158	-45.977%
2025-09-29	4.4000	4.5500	4.4000	4.5000	+8.959%	28	1,158	-47.778%
2025-09-26	3.8000	4.1300	3.8000	4.1300	+5.897%	90	1,169	-43.099%
2025-09-25	3.9000	3.9000	3.9000	3.9000	+41.818%	60	1,184	-39.744%
2025-09-18	2.7700	2.7700	2.7500	2.7500	-11.290%	42	1,184	-14.545%
2025-09-17	3.0800	3.1000	3.0800	3.1000	+3.333%	52	1,208	-24.194%
2025-09-16	3.4000	3.4000	3.0000	3.0000	-23.077%	15	1,230	-21.667%
2025-09-15	4.0000	4.0000	3.9000	3.9000	+8.333%	6	1,237	-39.744%
2025-09-12	3.6000	3.6000	3.6000	3.6000	0.000%	3	1,237	-34.722%
2025-09-10	3.5100	3.6000	3.5100	3.6000	+1.408%	2	1,237	-34.722%
2025-09-09	3.7000	3.7000	3.5500	3.5500	-0.838%	15	1,238	-33.803%
2025-09-08	3.5000	3.5800	3.5000	3.5800	+5.917%	11	1,235	-34.358%
2025-09-05	3.4000	3.4000	3.3100	3.3800	+5.625%	12	1,236	-30.473%
2025-09-04	3.3000	3.3000	3.2000	3.2000	-7.246%	5	1,229	-26.563%
2025-09-03	3.4500	3.4500	3.4500	3.4500	+7.813%	4	1,229	-31.884%
2025-09-02	3.0000	3.2000	3.0000	3.2000	+44.796%	20	1,229	-26.563%
2025-08-26	2.1500	2.2500	2.1500	2.2100	+3.756%	57	1,189	+6.335%
2025-08-22	2.1300	2.1300	2.1300	2.1300	+12.105%	15	1,189	+10.329%
2025-08-21	1.6000	1.9000	1.6000	1.9000	+22.581%	21	1,189	+23.684%
2025-08-19	1.5500	1.5500	1.5500	1.5500	+9.929%	5	1,176	+51.613%
2025-08-13	1.4100	1.4100	1.4100	1.4100	-11.875%	12	1,176	+66.667%
2025-08-07	1.6500	1.6500	1.6000	1.6000	-3.030%	34	1,176	+46.875%
2025-08-06	1.6500	1.6500	1.6500	1.6500	+2.484%	3	1,142	+42.424%
2025-08-05	1.4500	1.6100	1.4500	1.6100	+23.846%	60	1,139	+45.963%
2025-07-22	1.3000	1.3000	1.3000	1.3000	-21.212%	15	1,125	+80.769%
2025-07-21	1.6500	1.6500	1.6500	1.6500	+21.324%	120	1,117	+42.424%
2025-07-17	1.3600	1.3600	1.3600	1.3600	-17.576%	10	1,082	+72.794%
2025-07-14	1.6500	1.6500	1.6500	1.6500	-2.941%	20	1,082	+42.424%
2025-07-08	1.7000	1.7000	1.7000	1.7000	+13.333%	10	1,082	+38.235%
2025-06-30	1.5000	1.5000	1.5000	1.5000	+7.143%	8	1,082	+56.667%
2025-06-24	1.4000	1.4000	1.4000	1.4000	-24.324%	963	1,074	+67.857%
2025-06-23	1.8000	1.8500	1.8000	1.8500	0.000%	4	209	+27.027%
2025-06-18	1.8500	1.8500	1.8500	1.8500	0.000%	19	207	+27.027%
2025-06-17	1.8500	1.8500	1.8500	1.8500	-5.128%	10	207	+27.027%
2025-06-16	1.9200	1.9500	1.4500	1.9500	-9.302%	42	207	+20.513%
2025-06-13	2.1500	2.1500	2.1500	2.1500	+2.381%	6	167	+9.302%
2025-06-12	2.1000	2.1000	2.1000	2.1000	+5.000%	10	165	+11.905%
2025-06-09	2.0000	2.0000	2.0000	2.0000	-2.439%	5	165	+17.500%
2025-06-04	2.0500	2.0500	2.0500	2.0500	-3.756%	10	155	+14.634%
2025-06-02	2.0800	2.1500	2.0800	2.1300	+21.714%	31	155	+10.329%
2025-05-29	1.7500	1.7500	1.7500	1.7500	-5.405%	7	129	+34.286%
2025-05-27	1.8500	1.8500	1.8500	1.8500	+17.089%	10	125	+27.027%
2025-05-19	1.4500	1.5800	1.4500	1.5800	+8.966%	20	125	+48.734%
2025-05-16	1.4500	1.4500	1.4500	1.4500	-12.121%	54	105	+62.069%
2025-05-12	1.6500	1.6500	1.6500	1.6500	-21.429%	4	105	+42.424%
2025-05-08	2.1000	2.1000	2.1000	2.1000	-10.638%	31	109	+11.905%
2025-05-07	2.3500	2.3500	2.3500	2.3500	+33.523%	5	78	0.000%
2025-05-05	1.7800	1.8000	1.7600	1.7600	+3.529%	31	78	+33.523%
2025-05-02	2.0000	2.0000	1.7000	1.7000	-8.108%	24	74	+38.235%
2025-05-01	1.6500	1.8500	1.4000	1.8500	-33.929%	54	62	+27.027%
2025-04-29	2.8000	2.8000	2.8000	2.8000	+3.704%	2	64	-16.071%
2025-04-28	2.7000	2.7000	2.7000	2.7000	0.000%	2	64	-12.963%
2025-04-23	2.4900	2.7000	2.4900	2.7000	-19.403%	35	62	-12.963%
2025-04-21	3.3500	3.3500	3.3500	3.3500	+3.077%	20	38	-29.851%
2025-04-17	3.7000	3.7000	3.2500	3.2500	-7.143%	21	15	-27.692%
2025-04-16	3.8000	3.8000	3.5000	3.5000	0.000%	17	15	-32.857%

.dark-mode .cgGgpd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cgGgpd{ color: #333333; background-color: white; border: 2px solid #333333; }AGI20270115C42AGI Jan 15 2027 42.00 Call (AGI270115C00042000)option OPRA

AGI20270115C42
AGI Jan 15 2027 42.00 Call (AGI270115C00042000)
option OPRA