Dark

AGQ20270115C645
AGQ Jan 15 2027 645.00 Call (AGQ270115C00645000)
option OPRA

EOD

Sep 29, 2026

0.2000-33.333%(-0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4000	0.2000	0.2000	-33.333%	5	3,286	0.000%
2026-09-28	0.3600	0.3600	0.3000	0.3000	-28.571%	108	3,287	-33.333%
2026-09-25	0.3900	0.4200	0.3700	0.4200	+5.000%	46	3,203	-52.381%
2026-09-24	0.4000	0.4900	0.4000	0.4000	-2.439%	23	3,158	-50.000%
2026-09-23	0.4900	0.5000	0.4000	0.4100	-21.154%	780	3,138	-51.220%
2026-09-22	0.5000	0.5200	0.5000	0.5200	-13.333%	25	2,399	-61.538%
2026-09-21	0.6000	0.6600	0.6000	0.6000	-10.448%	104	2,382	-66.667%
2026-09-18	0.7000	0.7000	0.4400	0.6700	-4.286%	42	2,288	-70.149%
2026-09-17	0.8000	0.8500	0.7000	0.7000	-12.500%	1,491	2,348	-71.429%
2026-09-16	0.8000	0.8000	0.8000	0.8000	0.000%	2	2,545	-75.000%
2026-09-15	0.8000	0.8000	0.8000	0.8000	+23.077%	1	2,663	-75.000%
2026-09-14	0.7000	0.7500	0.6000	0.6500	-17.722%	125	2,662	-69.231%
2026-09-11	0.7700	0.8300	0.7700	0.7900	+11.268%	40	2,657	-74.684%
2026-09-10	0.8500	0.8500	0.7000	0.7100	-29.000%	14	2,617	-71.831%
2026-09-09	0.9500	1.0000	0.9500	1.0000	+20.482%	16	2,605	-80.000%
2026-09-08	0.9000	0.9000	0.8300	0.8300	-11.702%	109	2,591	-75.904%
2026-09-04	0.9000	0.9400	0.9000	0.9400	-10.476%	6	2,486	-78.723%
2026-09-03	1.0000	1.0500	0.9400	1.0500	+23.529%	14	2,486	-80.952%
2026-09-02	0.7800	0.8500	0.7500	0.8500	+41.667%	4	2,483	-76.471%
2026-09-01	0.8000	0.8500	0.6000	0.6000	-32.584%	225	2,480	-66.667%
2026-08-31	0.9000	1.0400	0.8500	0.8900	-9.184%	597	2,289	-77.528%
2026-08-28	1.5000	1.6100	0.9500	0.9800	-25.191%	49	1,692	-79.592%
2026-08-27	1.2500	1.4000	1.2500	1.3100	-2.963%	4	1,666	-84.733%
2026-08-26	1.3500	1.3500	1.3500	1.3500	+5.469%	1	1,663	-85.185%
2026-08-25	1.5000	1.6000	1.2800	1.2800	-14.667%	9	1,663	-84.375%
2026-08-24	1.6000	1.7300	1.5000	1.5000	-12.281%	312	1,656	-86.667%
2026-08-21	1.7000	1.7100	1.6000	1.7100	+22.143%	17	1,355	-88.304%
2026-08-20	1.3000	1.5500	1.3000	1.4000	+9.375%	25	1,351	-85.714%
2026-08-19	1.2800	1.2800	1.2800	1.2800	+16.364%	3	1,348	-84.375%
2026-08-18	1.1800	1.1800	1.1000	1.1000	-8.333%	16	1,351	-81.818%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-11.111%	10	1,335	-83.333%
2026-08-14	1.3500	1.3500	1.3500	1.3500	+6.299%	1	1,335	-85.185%
2026-08-13	1.3500	1.3500	1.2700	1.2700	-20.625%	38	1,334	-84.252%
2026-08-12	1.4900	1.7800	1.4900	1.6000	+15.108%	52	1,367	-87.500%
2026-08-11	1.4200	1.4200	1.3900	1.3900	-20.571%	3	1,348	-85.612%
2026-08-10	1.3300	1.7500	1.3300	1.7500	+34.615%	6	1,345	-88.571%
2026-08-07	1.3000	1.7000	1.1800	1.3000	+18.182%	161	1,340	-84.615%
2026-08-06	1.0500	1.1000	1.0500	1.1000	0.000%	38	1,317	-81.818%
2026-08-05	1.1000	1.1000	1.1000	1.1000	+4.762%	275	1,279	-81.818%
2026-08-04	1.0500	1.0500	1.0500	1.0500	+10.526%	1	1,004	-80.952%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-14.414%	6	1,004	-78.947%
2026-07-30	1.1100	1.1100	1.1100	1.1100	+4.717%	1	998	-81.982%
2026-07-28	1.0600	1.0600	1.0600	1.0600	-3.636%	1	997	-81.132%
2026-07-27	1.0500	1.1000	1.0500	1.1000	-12.000%	10	996	-81.818%
2026-07-22	1.2500	1.3700	1.2500	1.2500	+13.636%	11	986	-84.000%
2026-07-21	1.0000	1.1000	1.0000	1.1000	+10.000%	2	975	-81.818%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-13.043%	4	973	-80.000%
2026-07-16	1.1500	1.1500	1.1500	1.1500	-8.730%	1	973	-82.609%
2026-07-15	1.2500	1.3000	1.2500	1.2600	-3.077%	8	974	-84.127%
2026-07-14	1.3000	1.4000	1.2500	1.3000	+9.244%	24	967	-84.615%
2026-07-13	1.3500	1.3500	1.1900	1.1900	-15.000%	9	949	-83.193%
2026-07-10	1.4000	1.4500	1.4000	1.4000	-9.677%	51	946	-85.714%
2026-07-09	1.6700	1.6800	1.5500	1.5500	+3.333%	7	898	-87.097%
2026-07-08	1.3000	1.6000	1.3000	1.5000	-6.250%	5	903	-86.667%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-17.949%	1	903	-87.500%
2026-07-06	1.8500	1.9500	1.8500	1.9500	-2.500%	6	902	-89.744%
2026-07-02	2.0000	2.0000	2.0000	2.0000	0.000%	4	895	-90.000%
2026-07-01	2.0000	2.0000	2.0000	2.0000	+13.636%	2	895	-90.000%
2026-06-30	1.7900	1.7900	1.5000	1.7600	+13.548%	4	893	-88.636%
2026-06-29	1.5000	1.5500	1.5000	1.5500	-10.405%	6	893	-87.097%
2026-06-26	1.7300	1.7300	1.7300	1.7300	+1.170%	4	894	-88.439%
2026-06-25	1.6000	1.7100	1.6000	1.7100	+1.183%	2	890	-88.304%
2026-06-24	1.4500	1.8000	1.2500	1.6900	-0.588%	31	889	-88.166%
2026-06-23	1.8500	2.0000	1.7000	1.7000	-26.724%	143	888	-88.235%
2026-06-22	2.5000	2.6000	2.1600	2.3200	-14.391%	13	956	-91.379%
2026-06-18	2.6000	2.9000	2.5000	2.7100	-6.552%	33	962	-92.620%
2026-06-17	2.4000	2.9000	2.4000	2.9000	-12.121%	6	962	-93.103%
2026-06-16	3.0000	3.6000	3.0000	3.3000	-8.333%	49	959	-93.939%
2026-06-15	4.3000	4.3000	3.6000	3.6000	+20.000%	4	951	-94.444%
2026-06-12	2.4300	3.0000	2.4300	3.0000	+7.143%	8	950	-93.333%
2026-06-11	2.2400	2.8000	2.0500	2.8000	+19.149%	35	952	-92.857%
2026-06-10	2.4700	2.4700	2.3500	2.3500	+6.818%	26	935	-91.489%
2026-06-09	2.5000	2.5000	2.0500	2.2000	-13.725%	14	1,003	-90.909%
2026-06-08	2.4000	2.7000	2.1800	2.5500	+28.141%	155	1,014	-92.157%
2026-06-05	2.9000	2.9000	1.9900	1.9900	-48.974%	284	1,058	-89.950%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+14.706%	9	1,127	-94.872%
2026-06-03	3.6600	3.6600	3.4000	3.4000	-24.444%	8	1,118	-94.118%
2026-06-01	4.7000	4.7000	4.5000	4.5000	-4.863%	4	1,114	-95.556%
2026-05-29	4.5000	4.7300	4.5000	4.7300	+6.292%	9	1,113	-95.772%
2026-05-28	4.2500	4.4500	4.2500	4.4500	-1.111%	4	1,104	-95.506%
2026-05-27	5.0000	5.8000	4.5000	4.5000	-18.626%	19	1,103	-95.556%
2026-05-26	5.8800	7.0000	5.5300	5.5300	-3.152%	9	1,107	-96.383%
2026-05-22	5.9400	5.9900	5.7100	5.7100	-18.777%	21	1,101	-96.497%
2026-05-21	6.5900	7.0300	6.5900	7.0300	+11.587%	3	1,104	-97.155%
2026-05-20	6.4000	6.4000	6.0000	6.3000	+11.307%	19	1,104	-96.825%
2026-05-19	7.3000	7.3000	5.6600	5.6600	-37.111%	18	1,093	-96.466%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-4.255%	3	1,093	-97.778%
2026-05-15	8.3700	9.4000	8.3700	9.4000	-34.266%	9	1,093	-97.872%
2026-05-14	15.5000	15.5000	14.0000	14.3000	-28.500%	25	1,099	-98.601%
2026-05-13	18.0000	22.1500	18.0000	20.0000	+19.048%	127	1,030	-99.000%
2026-05-12	16.3000	16.8000	14.9000	16.8000	-5.085%	8	1,030	-98.810%
2026-05-11	15.0000	17.7000	14.6000	17.7000	+94.079%	46	1,030	-98.870%
2026-05-08	9.9000	9.9000	9.1200	9.1200	+1.333%	2	1,030	-97.807%
2026-05-07	10.0200	10.8000	7.3000	9.0000	+36.364%	36	1,028	-97.778%
2026-05-06	7.0000	7.0000	5.7000	6.6000	+32.000%	5	1,022	-96.970%
2026-05-05	4.9200	5.0000	4.9200	5.0000	-12.281%	11	1,023	-96.000%
2026-05-04	5.0000	5.7000	4.7100	5.7000	-6.557%	5	1,012	-96.491%
2026-05-01	6.0000	6.1000	6.0000	6.1000	+17.308%	6	1,007	-96.721%
2026-04-30	4.9000	5.3000	4.9000	5.2000	+5.051%	16	1,007	-96.154%
2026-04-29	5.1000	7.1000	4.5800	4.9500	-19.903%	18	1,008	-95.960%
2026-04-28	5.7000	6.2500	5.2000	6.1800	-17.600%	8	1,022	-96.764%
2026-04-27	7.5000	7.5000	7.0000	7.5000	-11.765%	7	1,022	-97.333%
2026-04-24	8.2000	8.5000	8.2000	8.5000	+6.250%	4	1,017	-97.647%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-15.789%	1	1,013	-97.500%
2026-04-22	10.2500	10.2500	9.5000	9.5000	-4.040%	6	1,012	-97.895%
2026-04-21	10.0000	10.0000	9.9000	9.9000	-25.564%	15	1,027	-97.980%
2026-04-20	12.8000	13.3000	12.8000	13.3000	-6.863%	5	1,027	-98.496%
2026-04-17	13.8000	15.8000	13.1000	14.2800	+8.182%	65	1,027	-98.599%
2026-04-15	13.1000	13.7000	13.1000	13.2000	0.000%	697	1,027	-98.485%
2026-04-14	11.2300	13.2000	11.2300	13.2000	+34.283%	115	571	-98.485%
2026-04-13	9.7000	9.8300	9.7000	9.8300	-14.522%	2	457	-97.965%
2026-04-10	11.5000	11.5000	11.5000	11.5000	-3.361%	1	456	-98.261%
2026-04-09	11.4500	12.0000	11.4500	11.9000	-7.752%	22	455	-98.319%
2026-04-08	14.0000	14.0000	12.7100	12.9000	+9.322%	204	434	-98.450%
2026-04-07	11.1100	11.8000	11.0000	11.8000	-11.940%	4	265	-98.305%
2026-04-02	13.4000	13.4000	13.4000	13.4000	-5.567%	1	269	-98.507%
2026-04-01	14.1600	14.2400	14.1600	14.1900	+9.070%	3	269	-98.591%
2026-03-31	14.1500	15.0000	13.0100	13.0100	+0.077%	11	272	-98.463%
2026-03-30	13.0000	13.0000	13.0000	13.0000	+6.557%	1	275	-98.462%
2026-03-27	11.0000	12.4900	11.0000	12.2000	+18.447%	9	275	-98.361%
2026-03-26	12.0000	12.0000	10.3000	10.3000	-22.498%	11	281	-98.058%
2026-03-25	13.0600	14.6000	12.7000	13.2900	+12.627%	24	279	-98.495%
2026-03-24	11.0000	11.9400	11.0000	11.8000	+2.609%	19	285	-98.305%
2026-03-23	8.2000	12.0000	8.2000	11.5000	+18.070%	6	285	-98.261%
2026-03-20	10.9600	10.9600	9.6000	9.7400	-13.036%	20	284	-97.947%
2026-03-19	8.6000	11.6400	8.6000	11.2000	-22.222%	23	280	-98.214%
2026-03-18	17.0000	17.0000	14.2000	14.4000	-26.718%	16	295	-98.611%
2026-03-17	22.0000	22.0000	19.3500	19.6500	-10.397%	24	288	-98.982%
2026-03-16	22.0000	22.7600	21.0000	21.9300	-3.816%	9	270	-99.088%
2026-03-13	26.5100	26.5100	22.8000	22.8000	-32.941%	9	269	-99.123%
2026-03-12	34.0000	34.0000	34.0000	34.0000	+1.341%	10	267	-99.412%
2026-03-11	32.0000	33.5500	32.0000	33.5500	-18.171%	20	259	-99.404%
2026-03-10	39.3000	41.0000	39.3000	41.0000	+32.258%	24	254	-99.512%
2026-03-09	31.0000	31.0000	31.0000	31.0000	0.000%	3	259	-99.355%
2026-03-06	31.0000	31.0000	31.0000	31.0000	+12.564%	1	262	-99.355%
2026-03-05	29.0000	29.0000	27.5400	27.5400	-18.206%	2	262	-99.274%
2026-03-04	34.0000	35.5000	32.1900	33.6700	+2.652%	15	264	-99.406%
2026-03-03	40.0000	40.0000	32.7000	32.8000	-34.400%	17	262	-99.390%
2026-03-02	53.9000	53.9000	45.4800	50.0000	-17.898%	8	263	-99.600%
2026-02-27	58.0000	62.5000	58.0000	60.9000	+29.574%	17	263	-99.672%
2026-02-26	46.9000	47.0000	46.9000	47.0000	-11.321%	2	259	-99.574%
2026-02-25	56.0000	57.2100	53.0000	53.0000	+5.788%	19	267	-99.623%
2026-02-24	54.0000	55.0000	49.1000	50.1000	-17.869%	10	267	-99.601%
2026-02-23	44.1400	61.0000	43.4500	61.0000	+48.853%	37	264	-99.672%
2026-02-20	24.2000	42.7400	24.2000	40.9800	+102.871%	41	262	-99.512%
2026-02-19	20.0000	21.6000	20.0000	20.2000	+6.878%	3	235	-99.010%
2026-02-18	18.0000	18.9000	16.6000	18.9000	+40.000%	12	234	-98.942%
2026-02-17	14.5000	14.5000	10.5100	13.5000	-15.094%	30	235	-98.519%
2026-02-13	17.5000	18.7000	15.9000	15.9000	-11.667%	8	220	-98.742%
2026-02-12	30.0000	30.0000	18.0000	18.0000	-44.615%	8	220	-98.889%
2026-02-11	33.6800	34.3000	32.5000	32.5000	+11.761%	20	217	-99.385%
2026-02-10	32.0000	32.0000	29.0000	29.0800	-16.914%	12	211	-99.312%
2026-02-09	30.0000	35.0000	30.0000	35.0000	+43.384%	6	211	-99.429%
2026-02-06	24.0000	25.0000	23.5000	24.4100	+22.050%	15	212	-99.181%
2026-02-05	21.0000	21.5000	20.0000	20.0000	-51.220%	14	205	-99.000%
2026-02-04	48.0000	48.0000	41.0000	41.0000	+13.889%	8	194	-99.512%
2026-02-03	38.4000	43.0000	36.0000	36.0000	+28.571%	22	192	-99.444%
2026-02-02	30.0000	30.0000	24.8300	28.0000	-23.372%	82	185	-99.286%
2026-01-30	102.6000	106.0000	21.0000	36.5400	0.000%	192	146	-99.453%