Dark

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

EOD

Sep 30, 2026

0.1800-10.000%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2000	0.2000	0.1800	0.1800	-10.000%	12	17,159	0.000%
2026-09-29	0.1700	0.2500	0.1700	0.2000	+17.647%	79	17,170	-10.000%
2026-09-28	0.2000	0.2100	0.1700	0.1700	-32.000%	19	17,103	+5.882%
2026-09-25	0.2500	0.2800	0.2500	0.2500	0.000%	23	17,115	-28.000%
2026-09-24	0.4000	0.4000	0.2000	0.2500	-28.571%	115	17,135	-28.000%
2026-09-23	0.2600	0.3500	0.2500	0.3500	-12.500%	85	17,157	-48.571%
2026-09-22	0.6100	0.6100	0.4000	0.4000	-24.528%	16	17,204	-55.000%
2026-09-21	0.6500	0.6500	0.4700	0.5300	-11.667%	97	17,202	-66.038%
2026-09-18	0.4400	0.6200	0.4000	0.6000	+71.429%	208	17,199	-70.000%
2026-09-17	0.6700	0.6700	0.3000	0.3500	-43.548%	291	17,154	-48.571%
2026-09-16	0.6100	0.6200	0.6100	0.6200	+12.727%	50	17,177	-70.968%
2026-09-15	0.8300	0.8300	0.5500	0.5500	-26.667%	33	17,147	-67.273%
2026-09-14	0.7500	0.9000	0.7200	0.7500	0.000%	69	17,126	-76.000%
2026-09-11	0.7500	0.8000	0.7000	0.7500	+15.385%	213	17,103	-76.000%
2026-09-10	0.6000	0.7000	0.6000	0.6500	+30.000%	199	17,109	-72.308%
2026-09-09	0.5000	0.5000	0.3700	0.5000	0.000%	136	17,091	-64.000%
2026-09-08	0.3500	0.5500	0.3500	0.5000	+66.667%	267	17,086	-64.000%
2026-09-04	0.3000	0.3500	0.2900	0.3000	0.000%	714	16,275	-40.000%
2026-09-03	0.3500	0.3700	0.3000	0.3000	-9.091%	54	16,275	-40.000%
2026-09-02	0.3000	0.3500	0.2800	0.3300	+43.478%	56	16,232	-45.455%
2026-09-01	0.2600	0.2900	0.2300	0.2300	-23.333%	75	16,197	-21.739%
2026-08-31	0.2500	0.3000	0.2400	0.3000	0.000%	39	16,127	-40.000%
2026-08-28	0.3000	0.3300	0.3000	0.3000	-14.286%	158	16,099	-40.000%
2026-08-27	0.2600	0.3500	0.2600	0.3500	0.000%	30	16,025	-48.571%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-16.667%	27	16,000	-48.571%
2026-08-25	0.4500	0.4500	0.4000	0.4200	+5.000%	54	15,973	-57.143%
2026-08-24	0.4100	0.4100	0.3500	0.4000	-14.894%	14	15,919	-55.000%
2026-08-21	0.2000	0.4700	0.2000	0.4700	+4.444%	150	15,906	-61.702%
2026-08-20	0.2500	0.5000	0.2500	0.4500	-25.000%	56	15,946	-60.000%
2026-08-19	0.5700	0.8500	0.5700	0.6000	-20.000%	208	15,935	-70.000%
2026-08-18	0.6500	0.9500	0.6500	0.7500	+25.000%	568	16,117	-76.000%
2026-08-17	0.5000	0.6600	0.5000	0.6000	+33.333%	708	16,422	-70.000%
2026-08-14	0.5000	0.5000	0.3500	0.4500	0.000%	1,118	16,376	-60.000%
2026-08-13	0.2000	0.4500	0.2000	0.4500	+80.000%	138	15,785	-60.000%
2026-08-12	0.2700	0.3000	0.2000	0.2500	-26.471%	226	15,785	-28.000%
2026-08-11	0.3000	0.3400	0.3000	0.3400	-8.108%	33	15,784	-47.059%
2026-08-10	0.4300	0.4300	0.3700	0.3700	0.000%	35	15,811	-51.351%
2026-08-07	0.3700	0.3700	0.3700	0.3700	-21.277%	1	15,781	-51.351%
2026-08-06	0.5000	0.5000	0.4700	0.4700	-2.083%	10	15,780	-61.702%
2026-08-05	0.4700	0.5000	0.4500	0.4800	-20.000%	177	15,784	-62.500%
2026-08-04	0.5500	0.6200	0.5500	0.6000	+20.000%	52	15,782	-70.000%
2026-08-03	0.5000	0.5000	0.5000	0.5000	+25.000%	5	15,782	-64.000%
2026-07-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	15,782	-55.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-20.000%	1	15,781	-55.000%
2026-07-28	0.5500	0.5500	0.5000	0.5000	-16.667%	1,160	15,781	-64.000%
2026-07-27	0.5600	0.7000	0.5600	0.6000	+9.091%	4,700	14,642	-70.000%
2026-07-24	0.4200	0.5500	0.4200	0.5500	+10.000%	119	10,560	-67.273%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-16.667%	2	10,583	-64.000%
2026-07-22	0.6500	0.6500	0.6000	0.6000	-7.692%	3,640	10,585	-70.000%
2026-07-21	0.7000	0.7000	0.6500	0.6500	-13.333%	5	6,945	-72.308%
2026-07-20	0.7000	0.7500	0.6300	0.7500	+20.968%	238	6,944	-76.000%
2026-07-17	0.5700	0.6400	0.5500	0.6200	+12.727%	35	6,929	-70.968%
2026-07-16	0.5500	0.5700	0.5100	0.5500	0.000%	101	6,933	-67.273%
2026-07-15	0.5500	0.5700	0.5000	0.5500	+10.000%	94	6,930	-67.273%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+2.041%	8	6,992	-64.000%
2026-07-13	0.5400	0.5800	0.4900	0.4900	+6.522%	4,821	6,989	-63.265%
2026-07-10	0.5500	0.6000	0.4600	0.4600	-8.000%	11	2,198	-60.870%
2026-07-09	0.5000	0.5400	0.4500	0.5000	+11.111%	177	2,197	-64.000%
2026-07-08	0.3000	0.5000	0.3000	0.4500	+12.500%	82	2,132	-60.000%
2026-07-07	0.3500	0.4500	0.3500	0.4000	0.000%	13	2,189	-55.000%
2026-07-06	0.3600	0.4000	0.3600	0.4000	+14.286%	17	2,183	-55.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,181	-48.571%
2026-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,181	-55.000%
2026-06-30	0.4000	0.4000	0.3900	0.4000	+8.108%	223	2,181	-55.000%
2026-06-29	0.3000	0.4000	0.3000	0.3700	+60.870%	214	2,049	-51.351%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-25.806%	5	1,964	-21.739%
2026-06-24	0.3000	0.3200	0.3000	0.3100	+3.333%	19	1,959	-41.935%
2026-06-23	0.3200	0.3200	0.3000	0.3000	0.000%	50	1,950	-40.000%
2026-06-22	0.3500	0.3900	0.3000	0.3000	-9.091%	165	1,907	-40.000%
2026-06-17	0.3000	0.3500	0.3000	0.3300	+10.000%	93	1,997	-45.455%
2026-06-16	0.2800	0.3500	0.2800	0.3000	-16.667%	103	1,990	-40.000%
2026-06-15	0.3000	0.4000	0.3000	0.3600	+44.000%	157	1,915	-50.000%
2026-06-12	0.2500	0.2500	0.2000	0.2500	+25.000%	16	1,915	-28.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-25.926%	5	1,911	-10.000%
2026-06-09	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,906	-33.333%
2026-06-08	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,906	-28.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-21.875%	5	1,911	-28.000%
2026-06-04	0.2500	0.3200	0.2500	0.3200	+60.000%	71	1,916	-43.750%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-23.077%	5	1,916	-10.000%
2026-06-02	0.2500	0.2600	0.2500	0.2600	+8.333%	20	1,911	-30.769%
2026-06-01	0.2500	0.2500	0.2300	0.2400	+20.000%	68	1,911	-25.000%
2026-05-29	0.2100	0.2200	0.2000	0.2000	0.000%	65	1,911	-10.000%
2026-05-28	0.2400	0.2400	0.2000	0.2000	0.000%	264	1,921	-10.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,157	-10.000%
2026-05-26	0.2500	0.2700	0.2000	0.2000	-20.000%	30	2,157	-10.000%
2026-05-22	0.2300	0.2500	0.2300	0.2500	+19.048%	169	2,050	-28.000%
2026-05-21	0.2000	0.2100	0.1500	0.2100	+5.000%	123	1,952	-14.286%
2026-05-20	0.2000	0.2000	0.1500	0.2000	0.000%	51	1,952	-10.000%
2026-05-18	0.2500	0.2500	0.2000	0.2000	-13.043%	47	1,890	-10.000%
2026-05-15	0.2500	0.2500	0.2300	0.2300	-23.333%	19	1,890	-21.739%
2026-05-14	0.3100	0.3100	0.2700	0.3000	-14.286%	302	1,890	-40.000%
2026-05-12	0.3000	0.4000	0.3000	0.3500	0.000%	66	1,644	-48.571%
2026-05-11	0.4500	0.4500	0.2600	0.3500	0.000%	117	1,644	-48.571%
2026-05-08	0.3000	0.4400	0.3000	0.3500	+2.941%	271	1,680	-48.571%
2026-05-06	0.3400	0.3500	0.3200	0.3400	0.000%	9	1,733	-47.059%
2026-05-05	0.3300	0.3600	0.3000	0.3400	-15.000%	44	1,725	-47.059%
2026-05-04	0.3500	0.4000	0.3000	0.4000	+14.286%	41	1,701	-55.000%
2026-05-01	0.2500	0.4000	0.2500	0.3500	+40.000%	481	1,346	-48.571%
2026-04-30	0.2400	0.2500	0.2200	0.2500	+25.000%	111	1,346	-28.000%
2026-04-29	0.2000	0.2000	0.1800	0.2000	+25.000%	22	1,293	-10.000%
2026-04-28	0.2000	0.2000	0.1600	0.1600	-20.000%	48	1,288	+12.500%
2026-04-27	0.2500	0.2500	0.2000	0.2000	+5.263%	37	1,248	-10.000%
2026-04-24	0.1500	0.2500	0.1500	0.1900	+26.667%	324	1,276	-5.263%
2026-04-23	0.1500	0.2000	0.1000	0.1500	-11.765%	63	1,190	+20.000%
2026-04-22	0.2000	0.2200	0.1700	0.1700	-15.000%	30	1,145	+5.882%
2026-04-21	0.2000	0.2600	0.1800	0.2000	-13.043%	55	1,098	-10.000%
2026-04-20	0.2200	0.2600	0.2200	0.2300	-8.000%	34	1,098	-21.739%
2026-04-17	0.2200	0.3000	0.2200	0.2500	0.000%	665	1,078	-28.000%
2026-04-16	0.2000	0.2500	0.1800	0.2500	+66.667%	37	592	-28.000%
2026-04-15	0.2000	0.2000	0.1500	0.1500	-21.053%	101	595	+20.000%
2026-04-14	0.2000	0.2000	0.1500	0.1900	+11.765%	176	505	-5.263%
2026-04-13	0.1900	0.1900	0.1700	0.1700	0.000%	15	384	+5.882%
2026-04-10	0.2000	0.2500	0.1500	0.1700	-43.333%	27	390	+5.882%
2026-04-09	0.3400	0.3400	0.3000	0.3000	-14.286%	9	389	-40.000%
2026-04-08	0.3100	0.3900	0.3000	0.3500	-10.256%	18	391	-48.571%
2026-04-06	0.4000	0.4000	0.3900	0.3900	-2.500%	2	391	-53.846%
2026-04-01	0.4500	0.4500	0.4000	0.4000	-11.111%	6	390	-55.000%
2026-03-31	0.4200	0.4800	0.4200	0.4500	0.000%	10	384	-60.000%
2026-03-30	0.5000	0.5000	0.4500	0.4500	-6.250%	82	374	-60.000%
2026-03-27	0.4900	0.4900	0.4800	0.4800	-4.000%	20	305	-62.500%
2026-03-26	0.5000	0.5700	0.5000	0.5000	+13.636%	45	295	-64.000%
2026-03-25	0.5000	0.5500	0.4400	0.4400	-10.204%	10	301	-59.091%
2026-03-24	0.5000	0.6000	0.3500	0.4900	-18.333%	67	296	-63.265%
2026-03-23	0.6000	0.6000	0.6000	0.6000	+39.535%	10	233	-70.000%
2026-03-20	0.4300	0.4300	0.4300	0.4300	-21.818%	2	223	-58.140%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-19.118%	47	222	-67.273%
2026-03-17	0.6600	0.6800	0.6000	0.6800	-18.072%	7	242	-73.529%
2026-03-16	0.8500	0.8500	0.7500	0.8300	+10.667%	48	237	-78.313%
2026-03-13	0.9600	0.9600	0.7500	0.7500	-37.500%	115	201	-76.000%
2026-03-12	1.0000	1.2200	1.0000	1.2000	+9.091%	16	148	-85.000%
2026-03-11	1.0500	1.1900	1.0500	1.1000	-8.333%	10	138	-83.636%
2026-03-06	1.2000	1.2000	1.1200	1.2000	+20.000%	21	131	-85.000%
2026-03-05	1.1000	1.1000	1.0000	1.0000	-13.043%	62	111	-82.000%
2026-03-04	1.2100	1.2100	1.1100	1.1500	+33.721%	11	51	-84.348%
2026-02-27	0.9000	1.0200	0.8600	0.8600	+1.176%	14	52	-79.070%
2026-02-26	0.8000	0.8500	0.8000	0.8500	+16.438%	2	49	-78.824%
2026-02-25	0.7000	0.7300	0.7000	0.7300	+12.308%	40	16	-75.342%
2026-02-23	0.7400	0.7400	0.6500	0.6500	-15.584%	12	16	-72.308%
2026-02-20	0.7000	0.7800	0.6000	0.7700	+10.000%	6	6	-76.623%
2026-02-19	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	-74.286%

.dark-mode .B8Yd22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B8Yd22{ 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