Dark

AG20261218C20
AG Dec 18 2026 20.00 Call (AG261218C00020000)
option OPRA

EOD

Aug 6, 2026

2.03-6.452%(-0.14)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.1000	2.1300	2.0300	2.0300	-6.452%	20	7,925	0.000%
2026-08-05	2.0600	2.3700	2.0600	2.1700	+24.000%	3,122	7,909	-6.452%
2026-08-04	1.5000	1.7700	1.5000	1.7500	+34.615%	91	5,091	+16.000%
2026-08-03	1.2500	1.3200	1.1300	1.3000	+16.071%	52	5,028	+56.154%
2026-07-31	1.1500	1.1600	0.9900	1.1200	-14.504%	48	5,016	+81.250%
2026-07-30	1.1000	1.3100	1.1000	1.3100	+0.769%	99	5,036	+54.962%
2026-07-29	1.2500	1.4900	1.2000	1.3000	-10.345%	132	5,030	+56.154%
2026-07-28	1.3900	1.5000	1.3500	1.4500	-12.121%	165	5,072	+40.000%
2026-07-27	1.7300	1.7300	1.6500	1.6500	-7.821%	25	5,080	+23.030%
2026-07-24	1.7800	1.9800	1.7700	1.7900	-3.763%	135	5,077	+13.408%
2026-07-23	2.0000	2.0000	1.7300	1.8600	-18.062%	67	5,036	+9.140%
2026-07-22	2.4300	2.4500	2.2700	2.2700	+13.500%	41	4,994	-10.573%
2026-07-21	2.1700	2.1700	1.9100	2.0000	+19.048%	55	4,977	+1.500%
2026-07-20	1.7300	1.7300	1.6500	1.6800	-1.176%	20	4,994	+20.833%
2026-07-17	1.5600	1.8600	1.5600	1.7000	-1.163%	37	4,987	+19.412%
2026-07-16	1.8000	1.8200	1.7000	1.7200	-19.249%	359	4,996	+18.023%
2026-07-15	2.2000	2.2100	1.8900	2.1300	-0.930%	54	4,805	-4.695%
2026-07-14	2.2800	2.2800	2.1500	2.1500	+10.256%	13	4,789	-5.581%
2026-07-13	2.0900	2.0900	1.9500	1.9500	-17.373%	21	4,793	+4.103%
2026-07-10	2.4000	2.4300	2.3200	2.3600	-4.839%	975	4,793	-13.983%
2026-07-09	1.9600	2.4800	1.8700	2.4800	+41.714%	10	4,079	-18.145%
2026-07-08	2.0000	2.0000	1.5800	1.7500	-13.366%	80	4,072	+16.000%
2026-07-07	2.3400	2.3400	2.0000	2.0200	-21.705%	278	4,059	+0.495%
2026-07-06	2.5300	2.5800	2.4200	2.5800	-3.731%	36	4,108	-21.318%
2026-07-02	2.7400	2.9300	2.6800	2.6800	+6.773%	17	4,086	-24.254%
2026-07-01	2.5700	2.5700	2.5100	2.5100	+3.292%	119	4,086	-19.124%
2026-06-30	2.5000	2.6200	2.4200	2.4300	+7.522%	40	4,204	-16.461%
2026-06-29	2.2900	2.3000	2.1900	2.2600	-6.224%	57	4,180	-10.177%
2026-06-26	2.5100	2.7200	2.4100	2.4100	+4.783%	35	4,196	-15.768%
2026-06-25	2.0500	2.5000	2.0500	2.3000	+17.949%	159	4,191	-11.739%
2026-06-24	2.2500	2.2500	1.9300	1.9500	-17.021%	51	4,093	+4.103%
2026-06-23	2.5000	2.5500	2.3500	2.3500	-22.185%	30	4,118	-13.617%
2026-06-22	3.2500	3.2500	3.0200	3.0200	-3.822%	29	4,116	-32.781%
2026-06-18	3.4500	3.5000	3.1000	3.1400	-17.368%	86	4,063	-35.350%
2026-06-17	3.9500	3.9500	3.8000	3.8000	-2.062%	4	4,063	-46.579%
2026-06-16	3.8600	3.8800	3.8100	3.8800	+5.722%	271	4,059	-47.680%
2026-06-15	4.0500	4.0500	3.6500	3.6700	+43.359%	159	4,060	-44.687%
2026-06-11	2.2300	2.7400	2.2300	2.5600	+13.778%	69	3,905	-20.703%
2026-06-10	2.3200	2.3500	2.2500	2.2500	-9.639%	44	3,929	-9.778%
2026-06-09	2.8700	2.8700	2.2100	2.4900	-11.702%	68	3,907	-18.474%
2026-06-08	2.9900	3.0600	2.8000	2.8200	+2.545%	242	3,881	-28.014%
2026-06-05	3.9000	3.9000	2.7500	2.7500	-36.195%	174	3,890	-26.182%
2026-06-04	4.5100	4.5100	4.3100	4.3100	-4.222%	75	4,004	-52.900%
2026-06-03	4.8000	4.8000	4.4000	4.5000	-13.295%	28	4,069	-54.889%
2026-06-02	4.8100	5.1900	4.8100	5.1900	-0.192%	46	4,054	-60.886%
2026-06-01	4.9000	5.2000	4.5000	5.2000	+1.563%	23	4,079	-60.962%
2026-05-29	5.1200	5.1200	5.1200	5.1200	+7.789%	30	4,080	-60.352%
2026-05-28	4.7500	4.7500	4.7500	4.7500	+10.465%	2	4,050	-57.263%
2026-05-27	4.4300	4.4700	4.3000	4.3000	-8.511%	17	4,050	-52.791%
2026-05-26	4.5400	4.7000	4.5400	4.7000	+8.046%	35	4,066	-56.809%
2026-05-22	4.3500	4.4500	4.1400	4.3500	0.000%	24	4,042	-53.333%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-1.584%	15	4,057	-53.333%
2026-05-20	4.3000	4.4200	4.3000	4.4200	+10.500%	5	4,057	-54.072%
2026-05-19	4.0800	4.0800	3.8100	4.0000	-15.789%	32	4,054	-49.250%
2026-05-18	4.9500	4.9500	4.6500	4.7500	-3.455%	5	4,054	-57.263%
2026-05-15	5.2500	5.2500	4.9200	4.9200	-28.488%	115	4,054	-58.740%
2026-05-14	6.8800	6.8800	6.8800	6.8800	-12.357%	1	4,003	-70.494%
2026-05-13	7.8500	7.8500	7.8500	7.8500	+5.369%	3	3,994	-74.140%
2026-05-12	7.5000	7.5000	7.4500	7.4500	-1.974%	6	3,994	-72.752%
2026-05-11	7.1500	7.6000	7.1500	7.6000	+40.741%	40	3,994	-73.289%
2026-05-08	6.0200	6.0200	5.4000	5.4000	-6.087%	4	3,958	-62.407%
2026-05-07	6.3600	6.3600	5.7500	5.7500	+9.108%	97	3,954	-64.696%
2026-05-06	5.0900	5.4500	5.0900	5.2700	+30.123%	36	3,971	-61.480%
2026-05-05	4.1800	4.1800	4.0500	4.0500	-2.410%	8	3,958	-49.877%
2026-05-04	4.5000	4.5000	4.1500	4.1500	-11.135%	13	3,959	-51.084%
2026-05-01	4.6000	4.8000	4.6000	4.6700	+1.965%	62	3,925	-56.531%
2026-04-30	4.6000	4.6000	4.5000	4.5800	+7.009%	23	3,925	-55.677%
2026-04-29	4.2100	4.2900	4.2000	4.2800	-6.550%	119	3,928	-52.570%
2026-04-28	4.8500	4.8500	4.5400	4.5800	-9.307%	174	3,812	-55.677%
2026-04-27	4.9800	5.0500	4.9800	5.0500	-5.075%	51	3,646	-59.802%
2026-04-24	5.2200	5.3200	5.2200	5.3200	+4.314%	22	3,597	-61.842%
2026-04-23	5.3300	5.3300	4.8000	5.1000	-7.273%	215	3,580	-60.196%
2026-04-22	5.5000	5.5000	5.5000	5.5000	+2.996%	3	3,399	-63.091%
2026-04-21	5.8500	5.8500	5.1000	5.3400	-10.252%	6	3,396	-61.985%
2026-04-20	5.9700	5.9700	5.8900	5.9500	-11.982%	26	3,396	-65.882%
2026-04-17	6.6500	6.7600	6.6000	6.7600	+15.753%	1,001	3,370	-69.970%
2026-04-16	6.1200	6.1200	5.8400	5.8400	-7.302%	12	3,636	-65.240%
2026-04-15	6.2500	6.3000	6.2500	6.3000	+1.613%	1,000	3,637	-67.778%
2026-04-14	6.2200	6.2200	6.2000	6.2000	+6.897%	38	2,813	-67.258%
2026-04-10	6.1000	6.1000	5.8000	5.8000	+0.694%	21	2,849	-65.000%
2026-04-09	6.2600	6.2600	5.7600	5.7600	-2.538%	4	2,836	-64.757%
2026-04-08	7.2100	7.2100	5.9100	5.9100	-7.656%	707	2,835	-65.651%
2026-04-07	6.1500	6.5000	6.1500	6.4000	-2.588%	606	3,021	-68.281%
2026-04-06	6.6100	6.6100	6.5700	6.5700	-5.468%	52	2,995	-69.102%
2026-04-02	6.2000	7.0800	6.1500	6.9500	+2.206%	1,965	3,511	-70.791%
2026-04-01	6.8800	6.8800	6.8000	6.8000	+3.030%	6	3,511	-70.147%
2026-03-31	6.3800	6.6000	6.3500	6.6000	+19.134%	118	3,516	-69.242%
2026-03-30	5.8400	5.9100	5.5000	5.5400	-8.430%	23	3,434	-63.357%
2026-03-27	5.5500	6.3000	5.5500	6.0500	+10.000%	721	3,438	-66.446%
2026-03-26	5.9500	6.2000	5.4900	5.5000	-12.281%	1,009	2,915	-63.091%
2026-03-25	6.1000	6.2700	6.1000	6.2700	+13.177%	12	2,208	-67.624%
2026-03-24	5.0000	5.8700	5.0000	5.5400	+11.919%	30	2,209	-63.357%
2026-03-23	4.4500	5.2200	4.4500	4.9500	+7.609%	85	2,224	-58.990%
2026-03-20	4.7000	4.7400	4.3200	4.6000	-3.158%	320	2,209	-55.870%
2026-03-19	4.5000	4.9000	4.5000	4.7500	-15.929%	150	2,039	-57.263%
2026-03-18	5.6800	5.9500	5.6500	5.6500	-15.923%	95	1,976	-64.071%
2026-03-17	6.7200	6.7200	6.7200	6.7200	-12.157%	1	2,045	-69.792%
2026-03-13	8.4000	8.4000	7.6500	7.6500	-25.293%	42	2,044	-73.464%
2026-03-11	10.2400	10.2400	10.2400	10.2400	-6.909%	2	2,046	-80.176%
2026-03-10	11.0000	11.0000	11.0000	11.0000	+5.769%	5	2,046	-81.545%
2026-03-06	9.4800	10.4000	9.3000	10.4000	-0.952%	4	2,133	-80.481%
2026-03-05	11.8500	11.8500	10.5000	10.5000	-18.351%	71	2,132	-80.667%
2026-03-04	12.3500	12.8600	12.3500	12.8600	+6.193%	5	2,065	-84.215%
2026-03-03	11.3000	12.4500	10.9900	12.1100	-17.619%	60	2,069	-83.237%
2026-03-02	14.4500	14.7000	13.5000	14.7000	-2.000%	67	2,051	-86.190%
2026-02-27	14.4200	15.0000	14.4200	15.0000	+5.634%	19	2,097	-86.467%
2026-02-26	13.8600	14.2000	13.7300	14.2000	+7.170%	9	2,102	-85.704%
2026-02-25	13.5000	13.8700	13.2500	13.2500	-1.119%	10	2,104	-84.679%
2026-02-24	12.1600	13.4000	12.1600	13.4000	+6.773%	33	2,104	-84.851%
2026-02-23	11.0500	12.6000	11.0500	12.5500	+9.130%	575	2,106	-83.825%
2026-02-20	9.2000	11.5000	9.2000	11.5000	+23.656%	246	2,229	-82.348%
2026-02-19	8.3000	9.3000	8.3000	9.3000	+23.179%	63	2,219	-78.172%
2026-02-18	7.4000	7.6000	7.4000	7.5500	+0.667%	26	2,217	-73.113%
2026-02-17	6.2600	7.5000	6.2600	7.5000	-4.459%	258	2,204	-72.933%
2026-02-13	7.8000	8.1800	7.8000	7.8500	+12.143%	25	2,091	-74.140%
2026-02-12	8.6000	8.6000	7.0000	7.0000	-15.764%	53	2,091	-71.000%
2026-02-11	8.6100	8.6100	8.1000	8.3100	-5.568%	39	2,069	-75.572%
2026-02-10	8.7500	9.0000	8.7500	8.8000	0.000%	84	2,041	-76.932%
2026-02-09	8.5000	8.8000	8.3000	8.8000	+16.248%	60	2,003	-76.932%
2026-02-06	7.1000	7.6000	7.1000	7.5700	+12.985%	26	1,996	-73.184%
2026-02-05	6.9000	6.9000	6.5000	6.7000	-11.258%	8	1,998	-69.701%
2026-02-03	7.6400	7.6400	7.3000	7.5500	+17.054%	16	2,004	-73.113%
2026-02-02	6.8200	7.0000	6.2500	6.4500	-7.194%	27	2,006	-68.527%
2026-01-30	8.5600	8.9500	6.7600	6.9500	-29.082%	61	1,998	-70.791%
2026-01-29	11.3000	11.5700	9.3500	9.8000	-10.909%	80	1,966	-79.286%
2026-01-28	11.0000	11.2500	10.7400	11.0000	-0.091%	18	1,956	-81.545%
2026-01-27	11.3500	11.3500	10.2400	11.0100	+0.548%	35	1,949	-81.562%
2026-01-26	11.7500	12.5200	10.4500	10.9500	+6.311%	52	1,946	-81.461%
2026-01-23	10.3000	10.4600	10.1000	10.3000	+11.957%	91	1,946	-80.291%
2026-01-22	8.2800	9.6000	8.1000	9.2000	+21.854%	203	1,966	-77.935%
2026-01-21	8.1000	8.2000	7.5500	7.5500	-6.095%	15	1,919	-73.113%
2026-01-20	8.4000	8.4000	7.8500	8.0400	+11.203%	22	1,917	-74.751%
2026-01-16	6.2500	7.2300	5.9000	7.2300	+12.093%	141	1,883	-71.923%
2026-01-15	5.8500	6.4500	5.8000	6.4500	+7.500%	184	1,883	-68.527%
2026-01-14	6.4000	6.4000	5.8100	6.0000	0.000%	48	1,836	-66.167%
2026-01-13	6.4000	7.3000	5.9200	6.0000	-5.660%	98	1,816	-66.167%
2026-01-12	6.2200	6.5500	6.0900	6.3600	+17.127%	157	1,855	-68.082%
2026-01-09	4.9500	5.4500	4.9500	5.4300	+18.043%	42	1,880	-62.615%
2026-01-08	4.4800	4.8200	4.4800	4.6000	-7.071%	34	1,871	-55.870%
2026-01-07	4.4000	4.9500	4.3300	4.9500	-4.440%	41	1,875	-58.990%
2026-01-06	4.3400	5.2000	4.3400	5.1800	+14.602%	192	1,884	-60.811%
2026-01-05	3.9700	4.8000	3.9700	4.5200	+22.162%	239	1,951	-55.088%
2026-01-02	4.3000	4.3000	3.4200	3.7000	-10.843%	540	1,951	-45.135%
2025-12-31	4.2500	4.4900	4.0400	4.1500	-4.598%	98	1,842	-51.084%
2025-12-30	4.4500	4.4500	4.2000	4.3500	+3.571%	41	1,842	-53.333%
2025-12-29	4.0000	4.2500	3.8000	4.2000	-4.545%	46	1,815	-51.667%
2025-12-26	4.6000	4.6000	4.3500	4.4000	+2.326%	330	1,808	-53.864%
2025-12-24	4.2400	4.3000	4.2000	4.3000	-2.273%	41	1,761	-52.791%
2025-12-23	4.3000	4.4500	4.3000	4.4000	-4.555%	18	1,761	-53.864%
2025-12-22	4.7300	4.8000	4.5300	4.6100	+8.471%	56	1,760	-55.965%
2025-12-19	4.2500	4.4000	4.2500	4.2500	+2.410%	51	1,741	-52.235%
2025-12-18	4.2500	4.2500	4.0000	4.1500	+0.973%	23	1,737	-51.084%
2025-12-17	4.3100	4.3100	4.0500	4.1100	+1.232%	53	1,740	-50.608%
2025-12-16	4.0000	4.3000	3.8000	4.0600	-0.976%	520	1,691	-50.000%
2025-12-15	4.1500	4.9000	3.7300	4.1000	+7.895%	168	1,182	-50.488%
2025-12-12	4.3200	4.4500	3.7500	3.8000	-12.240%	97	1,153	-46.579%
2025-12-11	4.0000	4.5000	3.7000	4.3300	+21.629%	125	1,152	-53.118%
2025-12-10	3.0000	3.5600	3.0000	3.5600	+8.207%	126	1,110	-42.978%
2025-12-09	2.9600	3.3500	2.9600	3.2900	+15.035%	29	1,036	-38.298%
2025-12-08	2.8400	2.8600	2.8400	2.8600	-10.063%	21	1,029	-29.021%
2025-12-05	3.4000	3.5500	3.1800	3.1800	-2.154%	57	1,019	-36.164%
2025-12-04	3.1300	3.2500	3.1000	3.2500	-12.162%	33	996	-37.538%
2025-12-03	3.7500	3.7500	3.5900	3.7000	+2.778%	13	985	-45.135%
2025-12-02	3.2800	3.6000	3.1000	3.6000	+1.408%	114	988	-43.611%
2025-12-01	3.6000	3.9000	3.4000	3.5500	+8.563%	172	934	-42.817%
2025-11-28	2.6000	3.3000	2.6000	3.2700	+39.149%	50	929	-37.920%
2025-11-26	2.1500	2.3800	2.1500	2.3500	+35.838%	75	890	-13.617%
2025-11-24	1.6600	1.7300	1.6600	1.7300	+15.333%	16	890	+17.341%
2025-11-20	1.7500	1.7500	1.5000	1.5000	-16.201%	14	875	+35.333%
2025-11-19	1.8900	1.8900	1.7900	1.7900	+5.294%	7	883	+13.408%
2025-11-18	1.7000	1.7000	1.7000	1.7000	-5.028%	1	885	+19.412%
2025-11-14	1.7900	1.7900	1.7900	1.7900	-3.243%	40	884	+13.408%
2025-11-13	1.8500	1.8500	1.8500	1.8500	-6.566%	66	884	+9.730%
2025-11-12	1.9000	1.9900	1.9000	1.9800	+16.471%	47	884	+2.525%
2025-11-10	1.7000	1.7000	1.7000	1.7000	+8.280%	80	872	+19.412%
2025-11-07	1.5700	1.5700	1.5700	1.5700	+9.028%	3	895	+29.299%
2025-11-06	1.4000	1.4400	1.4000	1.4400	-0.690%	8	895	+40.972%
2025-11-05	1.3800	1.4500	1.1800	1.4500	+1.399%	170	889	+40.000%
2025-11-04	1.5100	1.5100	1.4300	1.4300	-35.586%	15	787	+41.958%
2025-10-31	2.2200	2.2200	2.2200	2.2200	-5.128%	1	787	-8.559%
2025-10-30	2.2900	2.3400	2.2400	2.3400	+6.849%	35	787	-13.248%
2025-10-29	2.2400	2.2400	2.1900	2.1900	+4.286%	2	765	-7.306%
2025-10-28	2.3000	2.3000	2.1000	2.1000	+4.478%	19	764	-3.333%
2025-10-27	1.9100	2.0100	1.9100	2.0100	-8.636%	7	761	+0.995%
2025-10-24	2.3500	2.3500	2.2000	2.2000	-6.780%	14	761	-7.727%
2025-10-23	2.3700	2.3700	2.2900	2.3600	+11.848%	13	757	-13.983%
2025-10-22	2.1100	2.1100	2.1100	2.1100	-10.970%	5	750	-3.791%
2025-10-21	2.3900	2.5000	2.2500	2.3700	-12.546%	63	749	-14.346%
2025-10-17	3.4500	3.4500	2.7100	2.7100	-28.684%	175	747	-25.092%
2025-10-16	3.4300	3.8000	3.4300	3.8000	+18.750%	412	774	-46.579%
2025-10-15	3.2100	3.2100	3.2000	3.2000	+9.966%	5	515	-36.563%
2025-10-14	2.8400	3.0500	2.8400	2.9100	-0.342%	134	517	-30.241%
2025-10-13	3.0000	3.0000	2.9200	2.9200	+12.741%	36	391	-30.479%
2025-10-10	2.7100	2.7100	2.5900	2.5900	-6.835%	14	363	-21.622%
2025-10-09	3.0700	3.0700	2.7800	2.7800	-0.714%	20	359	-26.978%
2025-10-08	2.4700	2.8300	2.4700	2.8000	+24.444%	24	357	-27.500%
2025-10-06	2.2500	2.2500	2.2500	2.2500	+32.353%	10	339	-9.778%
2025-10-02	1.8500	1.8500	1.7000	1.7000	-14.141%	4	347	+19.412%
2025-10-01	1.9800	1.9800	1.9800	1.9800	+9.392%	5	345	+2.525%
2025-09-30	1.7600	1.9000	1.7600	1.8100	-7.179%	7	345	+12.155%
2025-09-29	1.9600	1.9600	1.9500	1.9500	-2.500%	11	345	+4.103%
2025-09-26	1.9100	2.0000	1.9100	2.0000	+28.205%	52	348	+1.500%
2025-09-25	1.5600	1.5600	1.5600	1.5600	+2.632%	35	296	+30.128%
2025-09-24	1.6000	1.6100	1.5200	1.5200	-5.590%	130	306	+33.553%
2025-09-23	1.6700	1.6700	1.6100	1.6100	-3.012%	81	197	+26.087%
2025-09-22	1.2500	1.6600	1.2500	1.6600	+50.909%	119	116	+22.289%
2025-09-19	1.1000	1.1000	1.1000	1.1000	+17.021%	1	64	+84.545%
2025-09-18	0.9400	0.9400	0.9400	0.9400	-12.963%	10	63	+115.957%
2025-09-17	1.0800	1.0800	1.0800	1.0800	+8.000%	50	53	+87.963%
2025-09-16	1.0000	1.0000	1.0000	1.0000	-17.355%	2	21	+103.000%
2025-09-15	1.2300	1.2300	1.2000	1.2100	+2.542%	110	19	+67.769%
2025-09-12	1.1800	1.1800	1.1800	1.1800	0.000%	1	0	+72.034%