Dark

AGQ20260116C49
AGQ Jan 16 2026 49.00 Call (AGQ260116C00049000)
option OPRA

EOD

Sep 2, 2025

14.25+11.328%(+1.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-02	14.5400	14.5400	14.2500	14.2500	+11.328%	8	3,233	0.000%
2025-08-29	12.8000	12.8000	12.8000	12.8000	+37.045%	6	3,247	+11.328%
2025-08-27	9.3400	9.3400	9.3400	9.3400	+3.778%	4	3,247	+52.570%
2025-08-26	9.0000	9.0000	9.0000	9.0000	-7.692%	1	3,243	+58.333%
2025-08-22	9.7500	9.7500	9.7500	9.7500	+18.613%	5	3,243	+46.154%
2025-08-21	8.2200	8.2200	8.2200	8.2200	-10.943%	2	3,248	+73.358%
2025-08-13	9.4400	9.4400	9.2300	9.2300	+11.879%	5	3,246	+54.388%
2025-08-12	8.2500	8.2500	8.2500	8.2500	+1.978%	20	3,247	+72.727%
2025-08-11	8.2000	8.2000	8.0900	8.0900	+17.587%	2	3,267	+76.143%
2025-08-01	6.9000	6.9000	6.8800	6.8800	+3.771%	12	3,267	+107.122%
2025-07-31	6.6300	6.6300	6.6300	6.6300	-5.690%	1	3,255	+114.932%
2025-07-30	7.8000	7.8000	7.0300	7.0300	-45.078%	2	3,254	+102.703%
2025-07-23	12.8000	12.8000	12.8000	12.8000	+4.065%	3	3,253	+11.328%
2025-07-22	12.3000	12.3000	12.3000	12.3000	+3.361%	1	3,256	+15.854%
2025-07-21	11.1200	11.9000	11.0500	11.9000	+18.290%	7	3,257	+19.748%
2025-07-18	10.3600	10.3600	10.0600	10.0600	+0.600%	8	3,260	+41.650%
2025-07-17	10.0000	10.0000	10.0000	10.0000	+5.820%	1	3,268	+42.500%
2025-07-16	9.2500	9.4500	9.2500	9.4500	-13.303%	11	3,269	+50.794%
2025-07-14	10.9000	10.9000	10.9000	10.9000	-5.217%	6	3,278	+30.734%
2025-07-11	10.7900	11.5000	10.7900	11.5000	+21.693%	340	3,284	+23.913%
2025-07-10	8.6800	9.4500	8.6800	9.4500	+27.703%	333	3,322	+50.794%
2025-07-09	7.4000	7.4000	7.4000	7.4000	-1.070%	1	3,490	+92.568%
2025-07-08	7.6000	7.6000	7.4800	7.4800	-6.266%	6	3,489	+90.508%
2025-07-02	7.9700	7.9800	7.9700	7.9800	-0.250%	744	3,484	+78.571%
2025-06-26	8.0000	8.0000	8.0000	8.0000	+6.383%	2	4,023	+78.125%
2025-06-25	7.0000	7.5200	7.0000	7.5200	+20.706%	35	4,025	+89.495%
2025-06-24	6.2300	6.2300	6.2300	6.2300	-17.810%	1	4,035	+128.732%
2025-06-23	7.4900	7.5800	7.4500	7.5800	-17.158%	12	4,034	+87.995%
2025-06-17	9.6800	9.6800	9.1500	9.1500	+11.044%	17	4,045	+55.738%
2025-06-16	8.4700	8.4700	8.2400	8.2400	+1.728%	4	4,060	+72.937%
2025-06-13	8.1000	8.1000	8.1000	8.1000	-3.341%	2	4,057	+75.926%
2025-06-12	8.3500	8.3800	8.3500	8.3800	-9.892%	103	4,058	+70.048%
2025-06-10	9.3000	9.3000	9.3000	9.3000	-1.587%	60	4,161	+53.226%
2025-06-09	9.1000	9.6000	9.1000	9.4500	+13.718%	7	4,221	+50.794%
2025-06-06	8.7500	8.7700	8.2400	8.3100	+7.503%	30	4,219	+71.480%
2025-06-05	8.2500	8.6300	7.7200	7.7300	+20.781%	60	4,232	+84.347%
2025-06-03	6.4000	6.4000	6.4000	6.4000	+7.023%	10	4,269	+122.656%
2025-06-02	5.9800	5.9800	5.9800	5.9800	+24.583%	3	4,269	+138.294%
2025-05-27	4.8000	4.8000	4.8000	4.8000	+13.744%	1	4,272	+196.875%
2025-05-19	4.1800	4.2200	4.1800	4.2200	-40.563%	9	4,273	+237.678%
2025-04-23	7.0000	7.1000	7.0000	7.1000	+25.664%	3	4,282	+100.704%
2025-04-17	5.6000	5.7000	5.6000	5.6500	-11.024%	330	4,613	+152.212%
2025-04-16	6.3500	6.3500	6.3500	6.3500	+16.088%	6	4,613	+124.409%
2025-04-15	5.3000	5.5000	5.3000	5.4700	-13.175%	3	4,613	+160.512%
2025-04-11	6.3000	6.3000	6.3000	6.3000	+62.791%	2	4,613	+126.190%
2025-04-07	3.8500	3.8700	3.8000	3.8700	+38.214%	13	4,613	+268.217%
2025-04-04	2.8000	2.8000	2.8000	2.8000	-46.154%	40	4,600	+408.929%
2025-04-03	5.2000	5.2000	5.2000	5.2000	-35.000%	3	4,608	+174.038%
2025-04-01	8.0000	8.0000	8.0000	8.0000	-4.077%	10	4,608	+78.125%
2025-03-31	8.3400	8.3400	8.3400	8.3400	-10.323%	1	4,598	+70.863%
2025-03-28	9.5800	9.5800	9.3000	9.3000	-2.105%	16	4,598	+53.226%
2025-03-27	9.3100	9.6100	9.3100	9.5000	+25.000%	10	4,601	+50.000%
2025-03-26	8.0200	8.0200	7.6000	7.6000	+8.571%	3	4,592	+87.500%
2025-03-11	7.0000	7.0000	7.0000	7.0000	+7.858%	7	4,594	+103.571%
2025-03-10	6.4900	6.4900	6.4900	6.4900	-7.286%	100	4,601	+119.569%
2025-03-07	7.0000	7.0000	7.0000	7.0000	-6.667%	2	4,701	+103.571%
2025-03-06	7.5000	7.5000	7.5000	7.5000	+5.634%	2	4,700	+90.000%
2025-03-05	7.1000	7.1000	7.1000	7.1000	+21.784%	10	4,700	+100.704%
2025-03-03	5.8300	5.9100	5.8300	5.8300	+2.281%	50	4,690	+144.425%
2025-02-27	5.6000	5.7000	5.6000	5.7000	-20.833%	9	4,740	+150.000%
2025-02-24	7.2000	7.2000	7.2000	7.2000	-8.629%	2	4,733	+97.917%
2025-02-21	7.8800	7.8800	7.8800	7.8800	-8.372%	2	4,731	+80.838%
2025-02-20	8.6000	8.6000	8.6000	8.6000	+10.825%	2	4,731	+65.698%
2025-02-13	7.7600	7.7600	7.7600	7.7600	+29.766%	1	4,730	+83.634%
2025-01-24	5.9800	5.9800	5.9800	5.9800	-14.204%	2	4,730	+138.294%
2025-01-16	7.0200	7.0400	6.9600	6.9700	+19.145%	100	4,729	+104.448%
2025-01-07	5.8600	5.8600	5.8500	5.8500	+7.339%	50	4,829	+143.590%
2025-01-06	5.4500	5.4500	5.4500	5.4500	+21.111%	5	4,879	+161.468%
2024-12-31	4.5300	4.5500	4.5000	4.5000	-0.442%	300	5,184	+216.667%
2024-12-30	4.5200	4.5200	4.5200	4.5200	-10.139%	5	5,184	+215.265%
2024-12-19	5.0300	5.0300	5.0300	5.0300	-14.746%	3	5,189	+183.300%
2024-12-18	5.9000	5.9000	5.9000	5.9000	-39.300%	1	5,192	+141.525%
2024-12-11	9.7200	9.7200	9.7200	9.7200	+23.038%	20	5,191	+46.605%
2024-12-06	7.8000	7.9000	7.8000	7.9000	+14.493%	4	5,211	+80.380%
2024-12-02	7.0000	7.0000	6.9000	6.9000	+1.471%	2	5,213	+106.522%
2024-11-27	6.7900	6.8000	6.7900	6.8000	+3.030%	340	5,551	+109.559%
2024-11-25	6.6000	6.6000	6.6000	6.6000	-14.063%	15	5,551	+115.909%
2024-11-20	7.7100	7.7100	7.6800	7.6800	-4.596%	450	5,561	+85.547%
2024-11-18	8.0200	8.0800	7.8400	8.0500	+14.672%	190	5,921	+77.019%
2024-11-14	6.3500	7.6500	6.3500	7.0200	-5.135%	37	6,111	+102.991%
2024-11-13	7.4000	7.4000	7.4000	7.4000	0.000%	40	6,148	+92.568%
2024-11-11	7.4000	7.4000	7.4000	7.4000	-16.854%	23	6,188	+92.568%
2024-11-07	8.9000	8.9000	8.9000	8.9000	+2.064%	1	6,165	+60.112%
2024-11-06	8.1900	8.7200	8.1500	8.7200	-18.428%	117	6,166	+63.417%
2024-11-05	10.9700	10.9700	10.6900	10.6900	+0.659%	50	6,175	+33.302%
2024-11-04	10.8800	10.8800	10.6200	10.6200	+2.609%	29	6,125	+34.181%
2024-11-01	11.1000	11.1700	10.3500	10.3500	-14.463%	148	6,096	+37.681%
2024-10-31	11.6500	12.2000	11.5700	12.1000	-14.548%	1,051	6,032	+17.769%
2024-10-30	14.0200	14.1600	13.9300	14.1600	-7.148%	140	5,001	+0.636%
2024-10-29	15.2500	15.2500	15.2500	15.2500	+8.696%	11	4,926	-6.557%
2024-10-28	14.9000	14.9000	14.0300	14.0300	-4.558%	30	4,917	+1.568%
2024-10-25	13.7000	14.7000	13.5400	14.7000	+5.376%	1,056	4,947	-3.061%
2024-10-24	14.9200	14.9200	13.9500	13.9500	+1.825%	18	4,419	+2.151%
2024-10-23	14.6200	14.8400	13.7000	13.7000	-17.221%	51	4,404	+4.015%
2024-10-22	16.3500	16.5500	16.3500	16.5500	+17.127%	33	4,360	-13.897%
2024-10-21	14.1100	14.1600	14.1100	14.1300	+16.105%	25	4,327	+0.849%
2024-10-18	11.8000	12.2000	11.8000	12.1700	+20.138%	42	4,302	+17.091%
2024-10-17	10.7800	11.3500	10.1300	10.1300	-6.377%	63	4,282	+40.671%
2024-10-16	11.0000	11.0000	10.6300	10.8200	+2.852%	27	4,219	+31.701%
2024-10-15	10.1000	10.5300	10.1000	10.5200	+4.885%	24	4,194	+35.456%
2024-10-14	10.3700	10.5800	9.8500	10.0300	-5.910%	874	4,170	+42.074%
2024-10-11	10.3500	10.9000	10.3300	10.6600	+4.818%	778	3,296	+33.677%
2024-10-10	9.9500	10.4000	9.1400	10.1700	+13.378%	1,173	2,908	+40.118%
2024-10-09	8.9700	8.9700	8.9700	8.9700	-4.167%	1	1,736	+58.863%
2024-10-08	10.4000	10.4000	9.0800	9.3600	-16.204%	46	1,735	+52.244%
2024-10-07	11.3200	11.7000	11.0700	11.1700	-3.624%	191	1,689	+27.574%
2024-10-04	11.6700	13.3000	11.1000	11.5900	+69.197%	2,994	1,498	+22.951%
2024-09-04	6.8500	6.8500	6.8500	6.8500	+1.935%	1	7	+108.029%
2024-09-03	6.7200	6.7200	6.7200	6.7200	-41.565%	2	7	+112.054%
2024-07-12	11.5000	11.5000	11.5000	11.5000	+15.694%	4	8	+23.913%
2024-06-21	9.9400	9.9400	9.9400	9.9400	-11.250%	10	6	+43.360%
2024-06-20	11.2000	11.2000	11.2000	11.2000	+7.692%	1	1	+27.232%
2024-06-04	10.4000	10.4000	10.4000	10.4000	-20.000%	50	50	+37.019%
2024-05-17	13.0000	13.0000	13.0000	13.0000	0.000%	100	50	+9.615%