Dark

AG20261016P18
AG Oct 16 2026 18.00 Put (AG261016P00018000)
option OPRA

EOD

Oct 1, 2026

0.8800-2.222%(-0.0200)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.0000	0.8800	0.8800	-2.222%	46	6,739	0.000%
2026-09-30	0.8400	0.9000	0.8400	0.9000	+7.143%	5	6,748	-2.222%
2026-09-29	0.8700	1.0200	0.8400	0.8400	-4.545%	671	6,748	+4.762%
2026-09-28	0.9700	1.1000	0.8100	0.8800	+62.963%	128	6,281	0.000%
2026-09-25	0.6200	0.6400	0.5000	0.5400	-10.000%	2,970	6,292	+62.963%
2026-09-24	0.6500	0.7700	0.6000	0.6000	+3.448%	103	3,539	+46.667%
2026-09-23	0.4500	0.6300	0.4500	0.5800	+93.333%	581	3,560	+51.724%
2026-09-22	0.4500	0.4900	0.3000	0.3000	-44.444%	236	3,124	+193.333%
2026-09-21	0.4500	0.6300	0.4500	0.5400	+5.882%	172	2,970	+62.963%
2026-09-18	0.5300	0.6000	0.5000	0.5100	-12.069%	318	2,864	+72.549%
2026-09-17	0.7600	0.7700	0.5800	0.5800	-43.689%	148	2,980	+51.724%
2026-09-16	0.9300	1.2000	0.9100	1.0300	+9.574%	135	3,008	-14.563%
2026-09-15	0.8700	1.0400	0.8700	0.9400	+4.444%	126	2,922	-6.383%
2026-09-14	1.0000	1.0800	0.8200	0.9000	+26.761%	1,125	2,909	-2.222%
2026-09-11	0.4900	0.7300	0.4900	0.7100	+22.414%	79	2,623	+23.944%
2026-09-10	0.6100	0.6500	0.5300	0.5800	+31.818%	142	2,587	+51.724%
2026-09-09	0.4500	0.4700	0.4300	0.4400	-12.000%	45	2,458	+100.000%
2026-09-08	0.4700	0.5200	0.4700	0.5000	-9.091%	21	2,444	+76.000%
2026-09-04	0.5600	0.6500	0.5000	0.5500	+12.245%	114	2,385	+60.000%
2026-09-03	0.4800	0.5400	0.4700	0.4900	-10.909%	52	2,385	+79.592%
2026-09-02	0.6500	0.6600	0.5500	0.5500	-32.927%	80	2,353	+60.000%
2026-09-01	0.9300	0.9300	0.6800	0.8200	+13.889%	116	2,295	+7.317%
2026-08-31	0.7600	0.8200	0.7200	0.7200	+1.408%	34	2,234	+22.222%
2026-08-28	0.5400	0.7700	0.5000	0.7100	+29.091%	48	2,233	+23.944%
2026-08-27	0.6500	0.6500	0.5500	0.5500	-19.118%	13	2,227	+60.000%
2026-08-26	0.6600	0.7200	0.6600	0.6800	-2.857%	4	2,228	+29.412%
2026-08-25	0.8800	0.8800	0.6900	0.7000	-14.634%	15	2,227	+25.714%
2026-08-24	0.7900	0.8500	0.7900	0.8200	+6.494%	5	2,221	+7.317%
2026-08-21	0.7200	0.7700	0.6900	0.7700	-2.532%	16	2,219	+14.286%
2026-08-20	0.8600	0.8600	0.7500	0.7900	-17.708%	35	2,225	+11.392%
2026-08-19	1.0700	1.1300	0.9100	0.9600	-34.247%	31	2,239	-8.333%
2026-08-18	1.3900	1.4600	1.3300	1.4600	+25.862%	28	2,246	-39.726%
2026-08-17	1.2000	1.2000	1.0700	1.1600	-9.375%	697	2,232	-24.138%
2026-08-14	1.3100	1.3100	1.2700	1.2800	-16.340%	4	1,776	-31.250%
2026-08-13	1.5900	1.5900	1.5100	1.5300	+9.286%	11	1,775	-42.484%
2026-08-12	1.3800	1.4600	1.3500	1.4000	-14.634%	44	1,765	-37.143%
2026-08-11	1.6300	1.6500	1.6100	1.6400	+3.145%	78	1,766	-46.341%
2026-08-10	1.8200	1.8200	1.5900	1.5900	-13.587%	71	1,698	-44.654%
2026-08-07	1.7300	1.9100	1.7300	1.8400	-20.000%	66	1,715	-52.174%
2026-08-06	2.4300	2.4300	2.3000	2.3000	+1.770%	19	1,682	-61.739%
2026-08-05	2.3100	2.3100	2.2200	2.2600	-19.858%	40	1,672	-61.062%
2026-08-04	2.8200	2.8200	2.8200	2.8200	-21.008%	1	1,674	-68.794%
2026-08-03	3.8000	3.8000	3.5700	3.5700	-6.053%	7	1,674	-75.350%
2026-07-31	3.8000	3.9100	3.7000	3.8000	+4.110%	111	1,677	-76.842%
2026-07-30	3.8400	3.8400	3.6500	3.6500	-1.084%	25	1,675	-75.890%
2026-07-29	3.8400	3.8400	3.3700	3.6900	+10.811%	16	1,674	-76.152%
2026-07-28	3.6400	3.6400	3.3300	3.3300	+3.738%	12	1,674	-73.574%
2026-07-27	3.3000	3.3500	3.2100	3.2100	+3.548%	25	1,665	-72.586%
2026-07-24	3.1000	3.1000	3.1000	3.1000	0.000%	68	1,674	-71.613%
2026-07-23	3.0000	3.1000	2.9500	3.1000	+18.321%	125	1,660	-71.613%
2026-07-22	2.4300	2.6200	2.4200	2.6200	-23.615%	124	1,575	-66.412%
2026-07-20	3.4300	3.4300	3.4300	3.4300	-2.000%	30	1,524	-74.344%
2026-07-16	3.4000	3.5000	3.4000	3.5000	+20.275%	45	1,543	-74.857%
2026-07-15	3.0000	3.2700	2.9100	2.9100	-2.020%	208	1,542	-69.759%
2026-07-14	2.9700	2.9700	2.9700	2.9700	-8.615%	2	1,511	-70.370%
2026-07-13	3.1500	3.2500	3.1500	3.2500	+10.169%	41	1,511	-72.923%
2026-07-09	3.1500	3.1500	2.9500	2.9500	-19.619%	4	1,518	-70.169%
2026-07-08	3.5000	3.9000	3.4200	3.6700	+11.212%	69	1,517	-76.022%
2026-07-07	2.9100	3.3000	2.9100	3.3000	+17.021%	6	1,518	-73.333%
2026-07-06	2.6500	2.8200	2.6500	2.8200	+3.676%	24	1,515	-68.794%
2026-07-02	2.7300	2.7500	2.5900	2.7200	-6.849%	13	1,498	-67.647%
2026-07-01	2.7300	2.9200	2.7300	2.9200	-4.262%	62	1,498	-69.863%
2026-06-30	3.0000	3.1000	3.0000	3.0500	-3.175%	146	1,467	-71.148%
2026-06-29	3.4000	3.4000	3.1500	3.1500	+3.279%	92	1,366	-72.063%
2026-06-26	3.1500	3.1500	3.0000	3.0500	-8.955%	79	1,287	-71.148%
2026-06-25	3.4700	3.4700	3.2500	3.3500	-6.425%	179	1,290	-73.731%
2026-06-24	3.5800	3.5800	3.5800	3.5800	+5.917%	1	1,151	-75.419%
2026-06-23	3.3000	3.4000	3.3000	3.3800	+17.770%	52	1,151	-73.964%
2026-06-22	2.8000	2.8900	2.8000	2.8700	+1.056%	30	1,115	-69.338%
2026-06-18	2.5800	2.8400	2.5800	2.8400	+29.680%	9	1,112	-69.014%
2026-06-17	2.2500	2.2500	2.1400	2.1900	-4.367%	15	1,112	-59.817%
2026-06-16	2.2900	2.2900	2.2900	2.2900	-11.240%	2	1,098	-61.572%
2026-06-15	2.5200	2.6600	2.5200	2.5800	-16.774%	77	1,096	-65.891%
2026-06-12	3.3000	3.3000	3.0700	3.1000	-23.077%	11	1,034	-71.613%
2026-06-11	4.0300	4.0300	4.0300	4.0300	-0.494%	5	1,034	-78.164%
2026-06-10	3.9700	4.0500	3.8000	4.0500	+6.860%	17	1,034	-78.272%
2026-06-09	3.4000	4.0700	3.4000	3.7900	+9.855%	37	1,034	-76.781%
2026-06-08	3.3000	3.4500	3.2300	3.4500	+4.545%	36	1,024	-74.493%
2026-06-05	2.7600	3.3000	2.7600	3.3000	+37.500%	18	1,028	-73.333%
2026-06-04	2.4000	2.4000	2.4000	2.4000	+9.091%	1	1,032	-63.333%
2026-06-03	2.2000	2.2000	2.2000	2.2000	+4.265%	4	1,032	-60.000%
2026-06-02	2.2000	2.2000	2.1100	2.1100	-1.860%	2	1,032	-58.294%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-13.655%	3	1,031	-59.070%
2026-05-22	2.5700	2.6500	2.4900	2.4900	-2.734%	15	1,023	-64.659%
2026-05-21	2.5800	2.5800	2.5600	2.5600	+0.787%	3	1,024	-65.625%
2026-05-20	2.5400	2.5400	2.5400	2.5400	-6.960%	2	1,024	-65.354%
2026-05-19	2.7300	2.7300	2.7300	2.7300	+15.678%	1	1,023	-67.766%
2026-05-18	2.3600	2.3600	2.3600	2.3600	-3.279%	5	1,023	-62.712%
2026-05-15	2.1900	2.4400	2.1900	2.4400	+34.807%	11	1,023	-63.934%
2026-05-14	1.8500	1.8500	1.7500	1.8100	-5.236%	7	1,017	-51.381%
2026-05-12	1.9100	1.9100	1.9100	1.9100	-11.574%	10	1,016	-53.927%
2026-05-08	2.2400	2.2400	2.1600	2.1600	+5.882%	3	1,016	-59.259%
2026-05-07	1.8900	2.0400	1.8900	2.0400	-17.409%	5	1,013	-56.863%
2026-05-06	2.4700	2.4700	2.4700	2.4700	-7.143%	1	1,013	-64.372%
2026-05-01	2.6600	2.6600	2.6600	2.6600	-6.667%	1	1,013	-66.917%
2026-04-30	2.8500	2.8500	2.8500	2.8500	+5.166%	2	1,013	-69.123%
2026-04-28	2.7100	2.7100	2.7100	2.7100	+0.370%	1	1,011	-67.528%
2026-04-27	2.7000	2.7000	2.7000	2.7000	+1.124%	2	1,011	-67.407%
2026-04-23	2.6700	2.6700	2.6700	2.6700	+1.521%	2	1,009	-67.041%
2026-04-22	2.6300	2.6300	2.6300	2.6300	+3.543%	2	1,009	-66.540%
2026-04-21	2.5500	2.5500	2.5400	2.5400	+9.483%	5	1,002	-65.354%
2026-04-17	2.3200	2.3200	2.3200	2.3200	-11.787%	1	1,002	-62.069%
2026-04-16	2.6300	2.6300	2.6300	2.6300	-2.593%	5	1,001	-66.540%
2026-04-15	2.5100	2.7000	2.5100	2.7000	+7.570%	2	998	-67.407%
2026-04-14	2.6000	2.6000	2.5100	2.5100	-14.334%	52	996	-64.940%
2026-04-10	2.9300	2.9300	2.9300	2.9300	-2.333%	1	953	-69.966%
2026-04-09	3.0500	3.0500	3.0000	3.0000	+9.890%	7	952	-70.667%
2026-04-08	2.7200	2.7300	2.7200	2.7300	-9.302%	26	945	-67.766%
2026-04-07	3.0100	3.0100	3.0100	3.0100	+3.082%	5	919	-70.764%
2026-04-06	2.9200	2.9200	2.9200	2.9200	+2.456%	1	919	-69.863%
2026-04-01	2.8500	2.8700	2.8500	2.8500	-8.065%	8	919	-69.123%
2026-03-31	3.2500	3.2500	3.0500	3.1000	-8.824%	24	912	-71.613%
2026-03-30	3.2100	3.5000	3.2100	3.4000	+1.493%	25	889	-74.118%
2026-03-27	3.6000	3.6000	3.3500	3.3500	-2.899%	89	878	-73.731%
2026-03-26	3.4700	3.4700	3.4500	3.4500	+6.154%	23	792	-74.493%
2026-03-25	3.3000	3.3000	3.2500	3.2500	-7.670%	12	794	-72.923%
2026-03-24	3.6000	3.6000	3.4500	3.5200	-6.133%	54	782	-75.000%
2026-03-23	3.7500	3.7500	3.4400	3.7500	-4.822%	30	745	-76.533%
2026-03-20	3.9400	3.9400	3.9400	3.9400	+5.067%	7	732	-77.665%
2026-03-19	3.9000	3.9600	3.7500	3.7500	+15.385%	176	725	-76.533%
2026-03-18	3.2400	3.3000	3.2400	3.2500	+10.544%	76	574	-72.923%
2026-03-17	3.0200	3.0200	2.9400	2.9400	-3.607%	3	500	-70.068%
2026-03-16	2.9000	3.0500	2.9000	3.0500	+8.929%	239	497	-71.148%
2026-03-13	2.4500	2.8000	2.4500	2.8000	+16.667%	4	261	-68.571%
2026-03-09	2.4000	2.4100	2.4000	2.4000	+18.812%	64	257	-63.333%
2026-03-05	2.1000	2.1000	2.0200	2.0200	+25.466%	2	257	-56.436%
2026-03-02	1.5700	1.6100	1.5700	1.6100	+3.205%	5	255	-45.342%
2026-02-27	1.5400	1.5700	1.5300	1.5600	-13.812%	250	254	-43.590%
2026-02-26	1.8400	1.8400	1.8100	1.8100	-2.688%	2	10	-51.381%
2026-02-25	1.8600	1.8600	1.8600	1.8600	+3.333%	5	6	-52.688%
2026-02-24	1.8000	1.8000	1.8000	1.8000	-16.279%	3	6	-51.111%
2026-02-20	2.2500	2.2500	2.1500	2.1500	0.000%	3	3	-59.070%