Dark

ANGX20270115C5
ANGX Jan 15 2027 5.00 Call (ANGX270115C00005000)
option OPRA

EOD

Sep 30, 2026

0.73000.000%(0.0000)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7300	0.7300	0.7300	0.7300	0.000%	46	5,473	0.000%
2026-09-29	0.7500	0.7500	0.7300	0.7300	-2.667%	2	5,502	0.000%
2026-09-28	0.8500	0.8500	0.7500	0.7500	-28.571%	6	5,501	-2.667%
2026-09-24	1.0500	1.0500	1.0500	1.0500	+23.529%	1	5,503	-30.476%
2026-09-23	0.8000	0.8500	0.8000	0.8500	-14.141%	8	5,503	-14.118%
2026-09-22	1.1500	1.1500	0.9900	0.9900	-5.714%	10	5,503	-26.263%
2026-09-21	1.0500	1.0500	1.0500	1.0500	-8.696%	1	5,498	-30.476%
2026-09-18	1.0400	1.1500	1.0400	1.1500	+21.053%	27	5,498	-36.522%
2026-09-17	1.0500	1.0500	0.9000	0.9500	-5.000%	122	5,498	-23.158%
2026-09-16	1.0000	1.0000	1.0000	1.0000	-13.043%	1	5,437	-27.000%
2026-09-15	1.4200	1.4200	1.1500	1.1500	-10.156%	6	5,437	-36.522%
2026-09-14	1.3500	1.5000	1.2500	1.2800	+4.918%	106	5,437	-42.969%
2026-09-11	1.3000	1.3500	1.1600	1.2200	+1.667%	41	5,417	-40.164%
2026-09-10	0.9000	1.2500	0.9000	1.2000	+20.000%	22	5,407	-39.167%
2026-09-09	1.0000	1.0100	1.0000	1.0000	0.000%	9	5,418	-27.000%
2026-09-08	0.8000	1.1000	0.7500	1.0000	+17.647%	2,591	5,417	-27.000%
2026-09-04	0.7800	0.9000	0.7800	0.8500	+6.250%	34	3,174	-14.118%
2026-09-03	0.9000	0.9000	0.7500	0.8000	+6.667%	15	3,174	-8.750%
2026-09-02	0.7800	0.9000	0.7500	0.7500	+7.143%	23	3,181	-2.667%
2026-09-01	0.7000	0.7000	0.6500	0.7000	0.000%	12	3,177	+4.286%
2026-08-31	0.7000	0.7000	0.7000	0.7000	-23.913%	1	3,177	+4.286%
2026-08-28	0.8900	0.9200	0.8900	0.9200	0.000%	31	3,178	-20.652%
2026-08-26	0.9200	0.9200	0.9200	0.9200	+9.524%	1	3,148	-20.652%
2026-08-25	0.9400	1.0000	0.8000	0.8400	-11.579%	57	3,148	-13.095%
2026-08-24	1.0000	1.0000	0.9000	0.9500	+7.955%	9	3,113	-23.158%
2026-08-21	0.9200	0.9200	0.8500	0.8800	-2.222%	56	3,111	-17.045%
2026-08-20	0.9600	0.9800	0.9000	0.9000	-14.286%	106	3,159	-18.889%
2026-08-19	1.1000	1.1200	1.0000	1.0500	-16.000%	2,519	3,229	-30.476%
2026-08-18	1.1500	1.5200	1.1500	1.2500	+19.048%	205	1,707	-41.600%
2026-08-17	1.1700	1.2000	0.9900	1.0500	+23.529%	98	1,571	-30.476%
2026-08-14	0.8000	0.8500	0.8000	0.8500	-5.556%	23	1,511	-14.118%
2026-08-13	0.8500	0.9000	0.8500	0.9000	+80.000%	6	1,530	-18.889%
2026-08-12	0.3500	0.6000	0.3500	0.5000	-23.077%	527	1,532	+46.000%
2026-08-11	0.7000	0.7000	0.5700	0.6500	-18.750%	12	1,026	+12.308%
2026-08-10	0.9500	0.9500	0.7500	0.8000	-15.789%	16	1,015	-8.750%
2026-08-07	0.9500	0.9500	0.9500	0.9500	+14.458%	4	999	-23.158%
2026-08-06	0.8500	0.8500	0.8300	0.8300	-5.682%	127	995	-12.048%
2026-08-05	0.8800	0.8800	0.8800	0.8800	-11.111%	2	874	-17.045%
2026-08-04	1.0000	1.0200	0.9200	0.9900	+13.793%	235	874	-26.263%
2026-08-03	1.0000	1.0000	0.8300	0.8700	+12.987%	143	729	-16.092%
2026-07-31	0.8000	0.8000	0.7700	0.7700	-11.494%	60	625	-5.195%
2026-07-30	0.8700	0.8700	0.8700	0.8700	+12.987%	10	589	-16.092%
2026-07-29	0.8400	0.8400	0.7700	0.7700	-23.000%	5	579	-5.195%
2026-07-28	0.9500	1.0000	0.9000	1.0000	-4.762%	42	579	-27.000%
2026-07-27	1.0300	1.3000	1.0300	1.0500	+10.526%	107	602	-30.476%
2026-07-23	1.0000	1.0500	0.7500	0.9500	-5.000%	26	503	-23.158%
2026-07-21	1.1300	1.1300	1.0000	1.0000	-15.254%	16	499	-27.000%
2026-07-20	1.0000	1.1800	1.0000	1.1800	+31.111%	129	488	-38.136%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+5.882%	1	421	-18.889%
2026-07-16	0.8000	0.9000	0.8000	0.8500	-3.409%	15	420	-14.118%
2026-07-15	0.9000	0.9000	0.8800	0.8800	-7.368%	16	428	-17.045%
2026-07-14	0.8700	0.9500	0.8000	0.9500	+11.765%	23	440	-23.158%
2026-07-13	0.8900	0.8900	0.8300	0.8500	+3.659%	8	444	-14.118%
2026-07-10	0.9000	0.9000	0.8100	0.8200	+2.500%	9	446	-10.976%
2026-07-09	0.7400	0.8500	0.7400	0.8000	-2.439%	64	444	-8.750%
2026-07-08	0.7000	0.8200	0.6700	0.8200	+24.242%	33	428	-10.976%
2026-07-07	0.6500	0.7000	0.6400	0.6600	+10.000%	8	412	+10.606%
2026-07-06	0.7000	0.7000	0.6000	0.6000	-6.250%	87	405	+21.667%
2026-07-02	0.6500	0.6500	0.6400	0.6400	+6.667%	7	326	+14.063%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-7.692%	5	326	+21.667%
2026-06-30	0.6900	0.7000	0.6500	0.6500	+3.175%	4	331	+12.308%
2026-06-29	0.6300	0.6300	0.6300	0.6300	+14.545%	3	327	+15.873%
2026-06-25	0.6000	0.6000	0.5000	0.5500	+1.852%	23	330	+32.727%
2026-06-24	0.5000	0.5400	0.5000	0.5400	+8.000%	3	307	+35.185%
2026-06-22	0.5500	0.5500	0.5000	0.5000	-9.091%	67	309	+46.000%
2026-06-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	245	+32.727%
2026-06-17	0.5500	0.6500	0.5500	0.5500	0.000%	20	245	+32.727%
2026-06-16	0.6000	0.6000	0.5500	0.5500	+5.769%	17	242	+32.727%
2026-06-15	0.5500	0.6000	0.5200	0.5200	+18.182%	39	243	+40.385%
2026-06-12	0.4000	0.4400	0.4000	0.4400	-12.000%	6	242	+65.909%
2026-06-11	0.4000	0.5000	0.4000	0.5000	+11.111%	17	242	+46.000%
2026-06-10	0.4500	0.4500	0.4500	0.4500	+2.273%	2	232	+62.222%
2026-06-09	0.4400	0.4400	0.4400	0.4400	0.000%	4	232	+65.909%
2026-06-08	0.4400	0.4400	0.4400	0.4400	+10.000%	10	232	+65.909%
2026-06-05	0.4400	0.4400	0.4000	0.4000	-27.273%	11	242	+82.500%
2026-06-04	0.3500	0.5500	0.3500	0.5500	+41.026%	50	252	+32.727%
2026-06-03	0.3900	0.3900	0.3900	0.3900	-11.364%	1	240	+87.179%
2026-06-02	0.3700	0.4400	0.3700	0.4400	0.000%	13	239	+65.909%
2026-06-01	0.4000	0.4500	0.4000	0.4400	+10.000%	33	239	+65.909%
2026-05-29	0.3500	0.4000	0.3500	0.4000	0.000%	2	237	+82.500%
2026-05-28	0.4500	0.4500	0.4000	0.4000	0.000%	37	237	+82.500%
2026-05-27	0.4000	0.4000	0.4000	0.4000	-38.462%	15	202	+82.500%
2026-05-26	0.5000	0.6500	0.5000	0.6500	+44.444%	103	199	+12.308%
2026-05-22	0.4400	0.5500	0.4300	0.4500	+7.143%	40	106	+62.222%
2026-05-21	0.2500	0.6500	0.2500	0.4200	+40.000%	53	55	+73.810%
2026-05-20	0.2700	0.3000	0.2700	0.3000	-37.500%	10	55	+143.333%
2026-05-15	0.4500	0.6200	0.4300	0.4800	0.000%	57	45	+52.083%

.dark-mode .dW2nC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dW2nC3{ color: #333333; background-color: white; border: 2px solid #333333; }ANGX20270115C5ANGX Jan 15 2027 5.00 Call (ANGX270115C00005000)option OPRA

ANGX20270115C5
ANGX Jan 15 2027 5.00 Call (ANGX270115C00005000)
option OPRA