Dark

AG20261016P20
AG Oct 16 2026 20.00 Put (AG261016P00020000)
option OPRA

EOD

Oct 1, 2026

2.50+0.806%(+0.02)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5400	2.5400	2.4300	2.5000	+0.806%	26	4,334	0.000%
2026-09-30	2.2600	2.5000	2.1800	2.4800	+10.714%	75	4,337	+0.806%
2026-09-29	2.2200	2.5000	2.2200	2.2400	+1.357%	89	4,348	+11.607%
2026-09-28	2.4100	2.6800	2.1100	2.2100	+38.994%	95	4,369	+13.122%
2026-09-25	1.6500	1.8800	1.5600	1.5900	-10.674%	65	4,414	+57.233%
2026-09-24	1.7700	2.0500	1.7700	1.7800	+11.950%	201	4,447	+40.449%
2026-09-23	1.3200	1.7500	1.1200	1.5900	+65.625%	420	4,498	+57.233%
2026-09-22	1.3900	1.4200	0.9600	0.9600	-40.741%	670	4,775	+160.417%
2026-09-21	1.3900	1.7000	1.3000	1.6200	+10.204%	148	4,790	+54.321%
2026-09-18	1.4000	1.5800	1.3800	1.4700	-2.000%	88	4,693	+70.068%
2026-09-17	1.7100	1.8300	1.5000	1.5000	-41.860%	214	4,684	+66.667%
2026-09-16	1.7000	2.5800	1.7000	2.5800	+23.445%	252	4,672	-3.101%
2026-09-15	2.0600	2.3300	2.0600	2.0900	+3.465%	172	4,740	+19.617%
2026-09-14	2.1300	2.3000	1.9100	2.0200	+20.238%	557	4,800	+23.762%
2026-09-11	1.2800	1.7500	1.2800	1.6800	+15.862%	2,065	5,134	+48.810%
2026-09-10	1.4900	1.5200	1.3100	1.4500	+31.818%	96	4,092	+72.414%
2026-09-09	1.1200	1.1500	1.0700	1.1000	-8.333%	50	4,029	+127.273%
2026-09-08	1.1800	1.2400	1.1700	1.2000	-2.439%	44	4,042	+108.333%
2026-09-04	1.3900	1.3900	1.1800	1.2300	+7.895%	27	3,982	+103.252%
2026-09-03	1.0300	1.2800	1.0300	1.1400	-9.524%	26	3,982	+119.298%
2026-09-02	1.3800	1.4000	1.2600	1.2600	-23.636%	25	3,969	+98.413%
2026-09-01	1.5900	1.6500	1.5400	1.6500	+10.000%	19	3,964	+51.515%
2026-08-31	1.6300	1.6500	1.5000	1.5000	-5.063%	88	3,961	+66.667%
2026-08-28	1.0800	1.6000	1.0800	1.5800	+30.579%	61	3,943	+58.228%
2026-08-27	1.2900	1.2900	1.1700	1.2100	-17.123%	128	3,914	+106.612%
2026-08-26	1.5900	1.5900	1.4200	1.4600	+1.389%	27	3,808	+71.233%
2026-08-25	1.7200	1.7500	1.4400	1.4400	-8.861%	18	3,790	+73.611%
2026-08-24	1.5800	1.6800	1.5800	1.5800	+1.282%	47	3,774	+58.228%
2026-08-21	1.5500	1.5700	1.4300	1.5600	+0.645%	30	3,731	+60.256%
2026-08-20	1.6500	1.6500	1.5500	1.5500	-16.216%	18	3,708	+61.290%
2026-08-19	2.0000	2.0000	1.7300	1.8500	-28.295%	37	3,702	+35.135%
2026-08-18	2.4100	2.5800	2.4100	2.5800	+21.698%	57	3,682	-3.101%
2026-08-17	2.0900	2.1200	2.0700	2.1200	-9.787%	46	3,665	+17.925%
2026-08-14	2.3900	2.3900	2.2800	2.3500	-12.639%	20	3,639	+6.383%
2026-08-13	2.7400	2.7400	2.6900	2.6900	+8.032%	61	3,623	-7.063%
2026-08-12	2.5000	2.5300	2.3800	2.4900	-11.702%	32	3,629	+0.402%
2026-08-11	2.8200	2.8200	2.8200	2.8200	+2.174%	1	3,617	-11.348%
2026-08-10	3.0500	3.0500	2.7600	2.7600	-12.381%	16	3,618	-9.420%
2026-08-07	3.1000	3.2000	3.1000	3.1500	-11.268%	518	3,606	-20.635%
2026-08-05	3.5500	3.5500	3.5500	3.5500	-29.423%	1	3,461	-29.577%
2026-08-03	5.0300	5.0300	5.0300	5.0300	-7.706%	1	3,461	-50.298%
2026-07-31	5.4500	5.4500	5.4500	5.4500	+0.926%	4	3,461	-54.128%
2026-07-30	5.4000	5.4000	5.4000	5.4000	+20.805%	10	3,461	-53.704%
2026-07-24	4.4700	4.4700	4.4700	4.4700	+1.591%	5	3,451	-44.072%
2026-07-21	4.4000	4.4000	4.4000	4.4000	-12.871%	1	3,456	-43.182%
2026-07-16	4.9100	5.0500	4.9000	5.0500	+6.316%	52	3,457	-50.495%
2026-07-15	4.7500	4.7500	4.7500	4.7500	+10.465%	2	3,482	-47.368%
2026-07-14	4.2000	4.3000	4.2000	4.3000	-7.328%	55	3,484	-41.860%
2026-07-13	4.6400	4.6400	4.6400	4.6400	+8.665%	10	3,431	-46.121%
2026-07-09	4.3000	4.3000	4.2100	4.2700	-20.187%	18	3,421	-41.452%
2026-07-08	4.9200	5.4500	4.9000	5.3500	+11.925%	110	3,418	-53.271%
2026-07-07	4.3500	4.8000	4.3500	4.7800	+14.354%	60	3,524	-47.699%
2026-07-06	4.1800	4.1800	4.1800	4.1800	+0.723%	2	3,465	-40.191%
2026-07-02	4.0300	4.1500	4.0300	4.1500	-11.135%	2	3,465	-39.759%
2026-06-29	4.7500	4.9000	4.6700	4.6700	+3.778%	55	3,465	-46.467%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-6.250%	3	3,439	-44.444%
2026-06-25	5.0500	5.0500	4.8000	4.8000	-9.605%	11	3,436	-47.917%
2026-06-24	5.1900	5.3100	5.1900	5.3100	+10.856%	56	3,432	-52.919%
2026-06-23	4.8700	4.8700	4.5500	4.7900	+15.422%	66	3,447	-47.808%
2026-06-22	4.1500	4.1500	4.1500	4.1500	+5.063%	5	3,397	-39.759%
2026-06-18	3.9500	3.9500	3.9500	3.9500	+12.857%	3	3,394	-36.709%
2026-06-17	3.4000	3.5000	3.2000	3.5000	+1.156%	66	3,394	-28.571%
2026-06-16	3.7000	3.7000	3.4600	3.4600	-7.733%	4	3,332	-27.746%
2026-06-15	3.6000	3.8500	3.6000	3.7500	-21.384%	37	3,334	-33.333%
2026-06-12	4.7500	4.7900	4.7000	4.7700	-13.587%	27	3,312	-47.589%
2026-06-11	5.5000	5.5300	5.5000	5.5200	+2.222%	11	3,287	-54.710%
2026-06-10	5.4100	5.4100	5.3000	5.4000	+5.058%	8	3,279	-53.704%
2026-06-09	5.1300	5.4500	5.1300	5.1400	+9.362%	43	3,279	-51.362%
2026-06-08	4.6000	4.7000	4.6000	4.7000	-4.082%	3	3,301	-46.809%
2026-06-05	4.4000	4.9000	4.4000	4.9000	+38.028%	26	3,301	-48.980%
2026-06-04	3.5500	3.5500	3.5500	3.5500	+2.899%	22	3,302	-29.577%
2026-06-03	3.3500	3.4500	3.3500	3.4500	0.000%	5	3,280	-27.536%
2026-06-01	3.4500	3.4500	3.4500	3.4500	+11.290%	2	3,279	-27.536%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-4.615%	10	3,279	-19.355%
2026-05-28	3.4500	3.4500	3.2500	3.2500	-8.451%	515	3,269	-23.077%
2026-05-27	3.4500	3.5500	3.4500	3.5500	+7.576%	2	3,269	-29.577%
2026-05-26	3.5000	3.5500	3.3000	3.3000	-9.589%	507	3,269	-24.242%
2026-05-22	3.6500	3.6500	3.6500	3.6500	-1.351%	4	2,776	-31.507%
2026-05-21	3.7000	3.7000	3.7000	3.7000	+2.778%	2	2,776	-32.432%
2026-05-20	3.6500	3.6500	3.5500	3.6000	-7.692%	16	2,776	-30.556%
2026-05-19	3.8300	4.0000	3.8300	3.9000	+9.859%	57	2,781	-35.897%
2026-05-18	3.4000	3.6000	3.4000	3.5500	+4.412%	31	2,781	-29.577%
2026-05-15	3.3700	3.5000	3.3700	3.4000	+25.461%	37	2,781	-26.471%
2026-05-13	2.7100	2.7100	2.7100	2.7100	-5.903%	1	2,775	-7.749%
2026-05-12	2.7500	3.0900	2.7200	2.8800	+7.865%	37	2,744	-13.194%
2026-05-11	2.6500	2.6700	2.6500	2.6700	-10.702%	11	2,744	-6.367%
2026-05-08	3.2000	3.2000	2.9900	2.9900	+9.124%	18	2,739	-16.388%
2026-05-07	2.7700	2.7700	2.7400	2.7400	-14.375%	10	2,733	-8.759%
2026-05-06	3.2000	3.2000	3.1000	3.2000	-16.883%	12	2,742	-21.875%
2026-05-05	3.7500	3.8500	3.7500	3.8500	0.000%	156	2,734	-35.065%
2026-05-04	3.7000	3.8500	3.7000	3.8500	+2.394%	2	2,820	-35.065%
2026-05-01	3.7500	3.7600	3.7500	3.7600	-5.764%	3	2,819	-33.511%
2026-04-30	4.0000	4.0000	3.9900	3.9900	-9.112%	11	2,819	-37.343%
2026-04-29	4.3900	4.3900	4.3900	4.3900	+8.395%	1	2,808	-43.052%
2026-04-28	4.0500	4.0500	4.0500	4.0500	+12.188%	1	2,807	-38.272%
2026-04-27	3.8000	3.8000	3.6100	3.6100	-2.432%	12	2,806	-30.748%
2026-04-24	3.7000	3.7000	3.6500	3.7000	-1.333%	4	2,796	-32.432%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-4.092%	2	2,795	-33.333%
2026-04-21	3.5500	3.9100	3.5500	3.9100	+21.807%	88	2,708	-36.061%
2026-04-17	3.2100	3.2100	3.2100	3.2100	-10.084%	10	2,708	-22.118%
2026-04-14	3.5600	3.5700	3.5600	3.5700	-9.160%	6	2,703	-29.972%
2026-04-13	4.0000	4.0000	3.9300	3.9300	-1.256%	4	2,698	-36.387%
2026-04-10	3.9000	3.9800	3.9000	3.9800	-4.785%	2,001	2,697	-37.186%
2026-04-09	4.1000	4.1800	4.1000	4.1800	+7.179%	2	697	-40.191%
2026-04-08	3.6800	3.9900	3.6200	3.9000	-2.010%	70	697	-35.897%
2026-04-06	4.0000	4.0200	3.9800	3.9800	+6.702%	45	641	-37.186%
2026-04-01	3.9500	3.9500	3.6000	3.7300	-7.901%	32	629	-32.976%
2026-03-31	4.4000	4.4000	4.0500	4.0500	-10.000%	33	598	-38.272%
2026-03-27	4.4500	4.5500	4.4500	4.5000	-6.832%	51	586	-44.444%
2026-03-26	4.4500	4.8300	4.4500	4.8300	+12.326%	95	555	-48.240%
2026-03-25	4.2100	4.4000	4.2100	4.3000	-6.522%	23	462	-41.860%
2026-03-24	4.6000	4.6000	4.6000	4.6000	-3.158%	1	443	-45.652%
2026-03-23	4.6500	4.8100	4.6500	4.7500	-9.524%	168	442	-47.368%
2026-03-20	4.9400	5.2500	4.9200	5.2500	+8.696%	8	274	-52.381%
2026-03-19	5.0000	5.0000	4.8300	4.8300	+13.380%	6	271	-48.240%
2026-03-18	4.2900	4.2900	4.2500	4.2600	+8.122%	140	270	-41.315%
2026-03-17	3.8500	4.0000	3.8500	3.9400	-1.500%	87	155	-36.548%
2026-03-16	3.6500	4.0000	3.6500	4.0000	+6.667%	2	68	-37.500%
2026-03-13	3.6100	3.7500	3.6100	3.7500	+13.636%	34	66	-33.333%
2026-03-09	3.4600	3.4600	3.3000	3.3000	+10.000%	6	33	-24.242%
2026-03-06	3.1000	3.1000	3.0000	3.0000	+1.010%	5	32	-16.667%
2026-03-05	2.6500	3.0700	2.6500	2.9700	+20.243%	19	28	-15.825%
2026-03-04	2.4700	2.4700	2.4700	2.4700	-3.516%	2	19	+1.215%
2026-03-03	2.5600	2.5600	2.5600	2.5600	+22.488%	1	19	-2.344%
2026-03-02	2.0900	2.0900	2.0900	2.0900	-16.733%	1	18	+19.617%
2026-02-26	2.3000	2.5100	2.3000	2.5100	+0.400%	3	17	-0.398%
2026-02-24	2.7000	2.7400	2.5000	2.5000	0.000%	13	15	0.000%
2026-02-23	2.6100	2.6100	2.5000	2.5000	0.000%	3	3	0.000%