Dark

ANGX20261016C5
ANGX Oct 16 2026 5.00 Call (ANGX261016C00005000)
option OPRA

EOD

Jul 29, 2026

0.4000-20.000%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4000	0.4000	0.4000	0.4000	-20.000%	1	15,781	0.000%
2026-07-28	0.5500	0.5500	0.5000	0.5000	-16.667%	1,160	15,781	-20.000%
2026-07-27	0.5600	0.7000	0.5600	0.6000	+9.091%	4,700	14,642	-33.333%
2026-07-24	0.4200	0.5500	0.4200	0.5500	+10.000%	119	10,560	-27.273%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-16.667%	2	10,583	-20.000%
2026-07-22	0.6500	0.6500	0.6000	0.6000	-7.692%	3,640	10,585	-33.333%
2026-07-21	0.7000	0.7000	0.6500	0.6500	-13.333%	5	6,945	-38.462%
2026-07-20	0.7000	0.7500	0.6300	0.7500	+20.968%	238	6,944	-46.667%
2026-07-17	0.5700	0.6400	0.5500	0.6200	+12.727%	35	6,929	-35.484%
2026-07-16	0.5500	0.5700	0.5100	0.5500	0.000%	101	6,933	-27.273%
2026-07-15	0.5500	0.5700	0.5000	0.5500	+10.000%	94	6,930	-27.273%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+2.041%	8	6,992	-20.000%
2026-07-13	0.5400	0.5800	0.4900	0.4900	+6.522%	4,821	6,989	-18.367%
2026-07-10	0.5500	0.6000	0.4600	0.4600	-8.000%	11	2,198	-13.043%
2026-07-09	0.5000	0.5400	0.4500	0.5000	+11.111%	177	2,197	-20.000%
2026-07-08	0.3000	0.5000	0.3000	0.4500	+12.500%	82	2,132	-11.111%
2026-07-07	0.3500	0.4500	0.3500	0.4000	0.000%	13	2,189	0.000%
2026-07-06	0.3600	0.4000	0.3600	0.4000	+14.286%	17	2,183	0.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,181	+14.286%
2026-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,181	0.000%
2026-06-30	0.4000	0.4000	0.3900	0.4000	+8.108%	223	2,181	0.000%
2026-06-29	0.3000	0.4000	0.3000	0.3700	+60.870%	214	2,049	+8.108%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-25.806%	5	1,964	+73.913%
2026-06-24	0.3000	0.3200	0.3000	0.3100	+3.333%	19	1,959	+29.032%
2026-06-23	0.3200	0.3200	0.3000	0.3000	0.000%	50	1,950	+33.333%
2026-06-22	0.3500	0.3900	0.3000	0.3000	-9.091%	165	1,907	+33.333%
2026-06-17	0.3000	0.3500	0.3000	0.3300	+10.000%	93	1,997	+21.212%
2026-06-16	0.2800	0.3500	0.2800	0.3000	-16.667%	103	1,990	+33.333%
2026-06-15	0.3000	0.4000	0.3000	0.3600	+44.000%	157	1,915	+11.111%
2026-06-12	0.2500	0.2500	0.2000	0.2500	+25.000%	16	1,915	+60.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-25.926%	5	1,911	+100.000%
2026-06-09	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,906	+48.148%
2026-06-08	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,906	+60.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-21.875%	5	1,911	+60.000%
2026-06-04	0.2500	0.3200	0.2500	0.3200	+60.000%	71	1,916	+25.000%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-23.077%	5	1,916	+100.000%
2026-06-02	0.2500	0.2600	0.2500	0.2600	+8.333%	20	1,911	+53.846%
2026-06-01	0.2500	0.2500	0.2300	0.2400	+20.000%	68	1,911	+66.667%
2026-05-29	0.2100	0.2200	0.2000	0.2000	0.000%	65	1,911	+100.000%
2026-05-28	0.2400	0.2400	0.2000	0.2000	0.000%	264	1,921	+100.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,157	+100.000%
2026-05-26	0.2500	0.2700	0.2000	0.2000	-20.000%	30	2,157	+100.000%
2026-05-22	0.2300	0.2500	0.2300	0.2500	+19.048%	169	2,050	+60.000%
2026-05-21	0.2000	0.2100	0.1500	0.2100	+5.000%	123	1,952	+90.476%
2026-05-20	0.2000	0.2000	0.1500	0.2000	0.000%	51	1,952	+100.000%
2026-05-18	0.2500	0.2500	0.2000	0.2000	-13.043%	47	1,890	+100.000%
2026-05-15	0.2500	0.2500	0.2300	0.2300	-23.333%	19	1,890	+73.913%
2026-05-14	0.3100	0.3100	0.2700	0.3000	-14.286%	302	1,890	+33.333%
2026-05-12	0.3000	0.4000	0.3000	0.3500	0.000%	66	1,644	+14.286%
2026-05-11	0.4500	0.4500	0.2600	0.3500	0.000%	117	1,644	+14.286%
2026-05-08	0.3000	0.4400	0.3000	0.3500	+2.941%	271	1,680	+14.286%
2026-05-06	0.3400	0.3500	0.3200	0.3400	0.000%	9	1,733	+17.647%
2026-05-05	0.3300	0.3600	0.3000	0.3400	-15.000%	44	1,725	+17.647%
2026-05-04	0.3500	0.4000	0.3000	0.4000	+14.286%	41	1,701	0.000%
2026-05-01	0.2500	0.4000	0.2500	0.3500	+40.000%	481	1,346	+14.286%
2026-04-30	0.2400	0.2500	0.2200	0.2500	+25.000%	111	1,346	+60.000%
2026-04-29	0.2000	0.2000	0.1800	0.2000	+25.000%	22	1,293	+100.000%
2026-04-28	0.2000	0.2000	0.1600	0.1600	-20.000%	48	1,288	+150.000%
2026-04-27	0.2500	0.2500	0.2000	0.2000	+5.263%	37	1,248	+100.000%
2026-04-24	0.1500	0.2500	0.1500	0.1900	+26.667%	324	1,276	+110.526%
2026-04-23	0.1500	0.2000	0.1000	0.1500	-11.765%	63	1,190	+166.667%
2026-04-22	0.2000	0.2200	0.1700	0.1700	-15.000%	30	1,145	+135.294%
2026-04-21	0.2000	0.2600	0.1800	0.2000	-13.043%	55	1,098	+100.000%
2026-04-20	0.2200	0.2600	0.2200	0.2300	-8.000%	34	1,098	+73.913%
2026-04-17	0.2200	0.3000	0.2200	0.2500	0.000%	665	1,078	+60.000%
2026-04-16	0.2000	0.2500	0.1800	0.2500	+66.667%	37	592	+60.000%
2026-04-15	0.2000	0.2000	0.1500	0.1500	-21.053%	101	595	+166.667%
2026-04-14	0.2000	0.2000	0.1500	0.1900	+11.765%	176	505	+110.526%
2026-04-13	0.1900	0.1900	0.1700	0.1700	0.000%	15	384	+135.294%
2026-04-10	0.2000	0.2500	0.1500	0.1700	-43.333%	27	390	+135.294%
2026-04-09	0.3400	0.3400	0.3000	0.3000	-14.286%	9	389	+33.333%
2026-04-08	0.3100	0.3900	0.3000	0.3500	-10.256%	18	391	+14.286%
2026-04-06	0.4000	0.4000	0.3900	0.3900	-2.500%	2	391	+2.564%
2026-04-01	0.4500	0.4500	0.4000	0.4000	-11.111%	6	390	0.000%
2026-03-31	0.4200	0.4800	0.4200	0.4500	0.000%	10	384	-11.111%
2026-03-30	0.5000	0.5000	0.4500	0.4500	-6.250%	82	374	-11.111%
2026-03-27	0.4900	0.4900	0.4800	0.4800	-4.000%	20	305	-16.667%
2026-03-26	0.5000	0.5700	0.5000	0.5000	+13.636%	45	295	-20.000%
2026-03-25	0.5000	0.5500	0.4400	0.4400	-10.204%	10	301	-9.091%
2026-03-24	0.5000	0.6000	0.3500	0.4900	-18.333%	67	296	-18.367%
2026-03-23	0.6000	0.6000	0.6000	0.6000	+39.535%	10	233	-33.333%
2026-03-20	0.4300	0.4300	0.4300	0.4300	-21.818%	2	223	-6.977%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-19.118%	47	222	-27.273%
2026-03-17	0.6600	0.6800	0.6000	0.6800	-18.072%	7	242	-41.176%
2026-03-16	0.8500	0.8500	0.7500	0.8300	+10.667%	48	237	-51.807%
2026-03-13	0.9600	0.9600	0.7500	0.7500	-37.500%	115	201	-46.667%
2026-03-12	1.0000	1.2200	1.0000	1.2000	+9.091%	16	148	-66.667%
2026-03-11	1.0500	1.1900	1.0500	1.1000	-8.333%	10	138	-63.636%
2026-03-06	1.2000	1.2000	1.1200	1.2000	+20.000%	21	131	-66.667%
2026-03-05	1.1000	1.1000	1.0000	1.0000	-13.043%	62	111	-60.000%
2026-03-04	1.2100	1.2100	1.1100	1.1500	+33.721%	11	51	-65.217%
2026-02-27	0.9000	1.0200	0.8600	0.8600	+1.176%	14	52	-53.488%
2026-02-26	0.8000	0.8500	0.8000	0.8500	+16.438%	2	49	-52.941%
2026-02-25	0.7000	0.7300	0.7000	0.7300	+12.308%	40	16	-45.205%
2026-02-23	0.7400	0.7400	0.6500	0.6500	-15.584%	12	16	-38.462%
2026-02-20	0.7000	0.7800	0.6000	0.7700	+10.000%	6	6	-48.052%
2026-02-19	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	-42.857%

.dark-mode .qpbtMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpbtMJ{ color: #333333; background-color: white; border: 2px solid #333333; }ANGX20261016C5ANGX Oct 16 2026 5.00 Call (ANGX261016C00005000)option OPRA

ANGX20261016C5
ANGX Oct 16 2026 5.00 Call (ANGX261016C00005000)
option OPRA