Dark

AGQ20270115P70
AGQ Jan 15 2027 70.00 Put (AGQ270115P00070000)
option OPRA

EOD

Sep 29, 2026

11.60+2.203%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.5000	11.6000	11.5000	11.6000	+2.203%	3	541	0.000%
2026-09-28	11.1000	11.3500	10.9800	11.3500	+31.977%	5	540	+2.203%
2026-09-25	8.4000	8.6000	8.4000	8.6000	-11.975%	42	540	+34.884%
2026-09-24	9.2000	9.7700	9.2000	9.7700	+9.775%	21	524	+18.731%
2026-09-23	8.8000	9.0000	8.8000	8.9000	+23.611%	201	545	+30.337%
2026-09-22	7.3000	7.3000	7.2000	7.2000	-16.279%	2	614	+61.111%
2026-09-18	8.8800	8.8800	8.6000	8.6000	-10.417%	3	612	+34.884%
2026-09-17	9.6000	9.6000	9.6000	9.6000	-20.332%	46	613	+20.833%
2026-09-14	12.0500	12.0500	12.0500	12.0500	+8.072%	1	578	-3.734%
2026-09-11	11.3000	11.3000	11.1500	11.1500	-5.508%	3	577	+4.036%
2026-09-10	12.3000	12.3000	11.8000	11.8000	+20.408%	3	576	-1.695%
2026-09-08	9.8000	9.8000	9.8000	9.8000	-5.769%	2	579	+18.367%
2026-09-04	10.4000	10.4000	10.4000	10.4000	+4.000%	1	579	+11.538%
2026-09-03	10.0000	10.0000	10.0000	10.0000	-13.793%	1	579	+16.000%
2026-09-02	11.6000	11.6000	11.6000	11.6000	+13.725%	1	579	0.000%
2026-08-31	10.2000	10.2000	10.2000	10.2000	+0.196%	42	578	+13.725%
2026-08-28	10.1800	10.1800	10.1800	10.1800	+6.042%	1	543	+13.949%
2026-08-26	9.7500	9.7500	9.6000	9.6000	+0.840%	2	543	+20.833%
2026-08-24	9.3900	9.5200	9.3900	9.5200	+5.778%	2	543	+21.849%
2026-08-21	9.0000	9.0000	9.0000	9.0000	-5.858%	1	543	+28.889%
2026-08-20	9.5600	9.5600	9.5600	9.5600	-9.811%	1	543	+21.339%
2026-08-17	10.8000	10.8000	10.6000	10.6000	-16.535%	2	543	+9.434%
2026-08-07	13.2000	13.2000	12.7000	12.7000	-9.929%	9	545	-8.661%
2026-08-05	14.2000	14.2500	14.1000	14.1000	-20.787%	3	543	-17.730%
2026-07-27	17.8000	17.8000	17.8000	17.8000	-1.549%	35	543	-34.831%
2026-07-24	18.0800	18.0800	18.0800	18.0800	+10.581%	1	578	-35.841%
2026-07-22	16.3500	16.3500	16.3500	16.3500	-10.656%	1	579	-29.052%
2026-07-21	18.2500	18.3000	18.2500	18.3000	-6.298%	3	579	-36.612%
2026-07-15	18.9300	19.5300	18.9300	19.5300	+5.511%	3	580	-40.604%
2026-07-13	18.5400	19.0800	18.0800	18.5100	+8.563%	12	580	-37.331%
2026-07-09	17.0500	17.0500	17.0500	17.0500	-7.084%	2	586	-31.965%
2026-07-08	18.4000	18.4000	18.3400	18.3500	+4.737%	4	585	-36.785%
2026-06-30	17.5200	17.5200	17.5200	17.5200	-14.951%	1	584	-33.790%
2026-06-24	16.7000	20.7000	16.7000	20.6000	+39.946%	65	584	-43.689%
2026-06-23	12.6000	14.8800	12.6000	14.7200	+23.180%	13	592	-21.196%
2026-06-22	11.9500	11.9500	11.9500	11.9500	+12.736%	200	591	-2.929%
2026-06-16	10.6000	10.6000	10.6000	10.6000	-4.505%	1	391	+9.434%
2026-06-15	10.6900	11.1000	10.6900	11.1000	-13.281%	3	391	+4.505%
2026-06-12	12.8000	12.8000	12.8000	12.8000	-6.090%	9	393	-9.375%
2026-06-11	14.3000	14.3000	13.6300	13.6300	-4.014%	3	385	-14.894%
2026-06-10	14.1000	14.2000	13.8000	14.2000	+6.767%	9	386	-18.310%
2026-06-09	11.8000	13.3000	11.8000	13.3000	+17.699%	8	386	-12.782%
2026-06-05	11.2400	11.3000	10.8200	11.3000	+23.632%	76	391	+2.655%
2026-06-03	9.1400	9.1400	9.1400	9.1400	-1.720%	1	413	+26.915%
2026-05-26	9.3000	9.3000	9.3000	9.3000	-7.000%	1	412	+24.731%
2026-05-20	10.5000	10.5000	10.0000	10.0000	-10.794%	4	412	+16.000%
2026-05-19	11.9000	11.9000	10.4000	11.2100	+6.762%	11	411	+3.479%
2026-05-18	10.5000	10.5000	10.5000	10.5000	-4.719%	3	411	+10.476%
2026-05-15	11.2800	11.2800	11.0200	11.0200	+36.049%	5	411	+5.263%
2026-05-13	8.1000	8.1000	8.1000	8.1000	-1.220%	1	407	+43.210%
2026-05-11	5.2000	8.2000	5.2000	8.2000	0.000%	2	406	+41.463%
2026-05-07	8.2000	8.2000	8.2000	8.2000	-4.651%	2	405	+41.463%
2026-05-06	9.0000	9.0000	8.6000	8.6000	-20.370%	2	407	+34.884%
2026-04-28	11.2000	11.4000	10.8000	10.8000	+1.983%	74	406	+7.407%
2026-04-23	10.5900	10.5900	10.5900	10.5900	+1.925%	2	376	+9.537%
2026-04-21	10.0000	10.3900	10.0000	10.3900	+15.444%	2	372	+11.646%
2026-04-17	9.0000	9.0000	9.0000	9.0000	-14.286%	1	372	+28.889%
2026-04-16	9.9200	10.5000	9.9000	10.5000	+3.042%	3	373	+10.476%
2026-04-15	10.4000	10.4000	10.0000	10.1900	-7.364%	24	374	+13.837%
2026-04-14	11.5000	11.5000	11.0000	11.0000	-15.385%	2	384	+5.455%
2026-04-09	14.0000	14.0000	12.2000	13.0000	-2.985%	5	386	-10.769%
2026-04-08	13.6000	13.6000	13.4000	13.4000	-21.176%	2	388	-13.433%
2026-04-07	17.0000	17.0000	17.0000	17.0000	0.000%	1	391	-31.765%
2026-04-02	17.0000	17.0000	17.0000	17.0000	+11.842%	1	390	-31.765%
2026-04-01	15.2000	15.2000	15.2000	15.2000	-5.000%	1	389	-23.684%
2026-03-31	17.1000	17.1000	16.0000	16.0000	-11.111%	4	390	-27.500%
2026-03-30	18.6000	18.6000	18.0000	18.0000	-2.174%	2	392	-35.556%
2026-03-27	19.3000	19.3000	18.4000	18.4000	-4.167%	4	392	-36.957%
2026-03-26	18.0000	19.2000	18.0000	19.2000	+15.454%	14	394	-39.583%
2026-03-25	15.4000	16.6300	15.4000	16.6300	-5.511%	155	390	-30.247%
2026-03-23	17.6000	17.6000	17.6000	17.6000	+1.149%	1	335	-34.091%
2026-03-20	16.0000	17.4000	16.0000	17.4000	+16.000%	6	334	-33.333%
2026-03-19	17.1000	18.1300	15.0000	15.0000	+17.188%	18	330	-22.667%
2026-03-18	12.8000	12.8000	12.8000	12.8000	-7.781%	1	323	-9.375%
2026-03-13	15.0000	15.0000	13.8800	13.8800	+8.184%	2	322	-16.427%
2026-03-10	12.8300	12.8300	12.8300	12.8300	-4.963%	2	322	-9.587%
2026-03-06	13.5000	13.5000	13.5000	13.5000	-18.675%	1	322	-14.074%
2026-03-03	16.2500	16.6000	16.2500	16.6000	+19.424%	36	321	-30.120%
2026-03-02	13.6800	13.9000	13.6800	13.9000	-0.714%	22	321	-16.547%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-17.453%	30	290	-17.143%
2026-02-24	16.9800	16.9800	16.9600	16.9600	-10.690%	2	290	-31.604%
2026-02-23	17.0000	18.9900	17.0000	18.9900	+46.077%	2	289	-38.915%
2026-02-20	9.6000	13.0000	9.6000	13.0000	+8.878%	6	289	-10.769%
2026-02-17	10.8000	11.9400	10.8000	11.9400	+13.714%	20	285	-2.848%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-16.667%	1	266	+10.476%
2026-02-12	12.6000	12.6000	12.6000	12.6000	+6.780%	1	266	-7.937%
2026-02-11	11.8000	11.8000	11.8000	11.8000	+12.381%	42	265	-1.695%
2026-02-06	10.5000	10.5000	10.5000	10.5000	-25.000%	1	225	+10.476%
2026-02-05	14.0000	14.0000	14.0000	14.0000	+31.455%	11	225	-17.143%
2026-02-04	10.6500	10.6500	10.6500	10.6500	-9.746%	3	225	+8.920%
2026-02-03	9.8000	11.8000	9.8000	11.8000	+4.425%	4	228	-1.695%
2026-02-02	11.7700	13.3100	11.1300	11.3000	-1.739%	221	227	+2.655%
2026-01-30	7.8000	12.1000	7.4000	11.5000	+121.154%	31	96	+0.870%
2026-01-29	5.3000	5.3000	5.2000	5.2000	-7.143%	2	84	+123.077%
2026-01-26	6.4000	7.2800	5.6000	5.6000	+12.000%	4	83	+107.143%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-9.091%	1	81	+132.000%
2026-01-14	5.5000	5.5000	5.5000	5.5000	-15.385%	30	80	+110.909%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-14.474%	30	81	+78.462%
2025-12-22	7.6000	7.6000	7.6000	7.6000	-5.000%	1	50	+52.632%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-19.759%	10	50	+45.000%
2025-12-04	10.1500	10.1500	9.9700	9.9700	-11.613%	2	40	+16.349%
2025-11-28	11.2800	11.2800	11.2800	11.2800	-18.497%	5	40	+2.837%
2025-11-20	13.8400	13.8400	13.8400	13.8400	+2.595%	2	45	-16.185%
2025-11-14	13.4900	13.4900	13.4900	13.4900	-8.044%	1	45	-14.010%
2025-10-30	14.5000	14.6700	14.5000	14.6700	+9.805%	2	45	-20.927%
2025-10-15	13.3600	13.3600	13.3600	13.3600	-1.110%	1	53	-13.174%
2025-10-13	13.1000	13.5100	13.1000	13.5100	-1.387%	50	53	-14.138%
2025-10-08	13.7000	13.7000	13.7000	13.7000	-10.340%	9	56	-15.328%
2025-10-07	15.2800	15.2800	15.2800	15.2800	+2.207%	1	47	-24.084%
2025-10-03	15.4400	15.4400	14.9500	14.9500	-12.214%	7	47	-22.408%
2025-09-30	17.0300	17.0300	17.0300	17.0300	+3.212%	6	40	-31.885%
2025-09-29	16.5000	16.5000	16.5000	16.5000	+1.726%	5	37	-29.697%
2025-09-26	16.3000	16.3000	15.9800	16.2200	0.000%	37	37	-28.483%