Dark

AG20261218C22
AG Dec 18 2026 22.00 Call (AG261218C00022000)
option OPRA

EOD

Oct 1, 2026

0.7600-5.000%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7800	0.7800	0.7600	0.7600	-5.000%	6	2,903	0.000%
2026-09-30	0.9100	0.9100	0.8000	0.8000	-8.046%	12	2,907	-5.000%
2026-09-29	0.9000	0.9000	0.8700	0.8700	-10.309%	4	2,901	-12.644%
2026-09-28	0.9700	1.0600	0.9000	0.9700	-24.806%	61	2,901	-21.649%
2026-09-25	1.1900	1.3300	1.1900	1.2900	+4.878%	276	2,918	-41.085%
2026-09-24	1.2200	1.2600	1.1500	1.2300	-11.511%	1,551	2,937	-38.211%
2026-09-23	1.4000	1.4400	1.3900	1.3900	-30.500%	509	2,388	-45.324%
2026-09-22	1.5800	2.0000	1.5800	2.0000	+33.333%	125	2,226	-62.000%
2026-09-21	1.8000	1.8000	1.4800	1.5000	-13.295%	52	2,220	-49.333%
2026-09-18	1.7500	1.7600	1.5800	1.7300	+3.593%	268	2,219	-56.069%
2026-09-17	1.5000	1.7800	1.5000	1.6700	+41.525%	266	2,109	-54.491%
2026-09-16	1.5000	1.5300	1.1800	1.1800	-15.714%	43	1,949	-35.593%
2026-09-15	1.4500	1.4500	1.2800	1.4000	-11.392%	12	1,914	-45.714%
2026-09-14	1.5100	1.6300	1.4200	1.5800	-13.187%	168	1,919	-51.899%
2026-09-11	2.4000	2.4000	1.7900	1.8200	-17.273%	279	1,970	-58.242%
2026-09-10	2.1900	2.3500	2.1900	2.2000	-19.414%	113	1,878	-65.455%
2026-09-09	2.8000	2.9000	2.6700	2.7300	+1.866%	18	1,982	-72.161%
2026-09-08	2.6000	2.6800	2.6000	2.6800	+0.375%	2	1,982	-71.642%
2026-09-04	2.7600	2.7600	2.5900	2.6700	-10.101%	13	1,976	-71.536%
2026-09-03	3.2000	3.2000	2.7600	2.9700	+4.211%	53	1,976	-74.411%
2026-09-02	2.7800	2.8700	2.5200	2.8500	+23.913%	618	1,970	-73.333%
2026-09-01	2.2000	2.4400	2.2000	2.3000	-8.000%	214	2,074	-66.957%
2026-08-31	2.6000	2.7500	2.4400	2.5000	-5.303%	7	2,116	-69.600%
2026-08-28	3.3600	3.3600	2.5600	2.6400	-20.000%	60	2,119	-71.212%
2026-08-27	3.1500	3.4100	3.1500	3.3000	+10.000%	20	2,110	-76.970%
2026-08-26	2.9200	3.0000	2.8700	3.0000	-1.639%	18	2,111	-74.667%
2026-08-25	2.8400	3.1500	2.8200	3.0500	+7.394%	41	2,110	-75.082%
2026-08-24	3.0000	3.0000	2.7800	2.8400	-7.792%	59	2,106	-73.239%
2026-08-21	4.1000	4.1000	3.0000	3.0800	-5.231%	64	2,127	-75.325%
2026-08-20	3.0000	3.3300	3.0000	3.2500	+8.333%	156	2,128	-76.615%
2026-08-19	2.4000	3.0000	2.4000	3.0000	+71.429%	129	2,115	-74.667%
2026-08-18	1.9500	1.9500	1.7500	1.7500	-22.907%	207	2,019	-56.571%
2026-08-17	2.1800	2.3700	2.1800	2.2700	+3.182%	451	2,226	-66.520%
2026-08-14	2.3000	2.3000	2.2000	2.2000	+18.280%	2	1,791	-65.455%
2026-08-13	1.9400	2.1300	1.8600	1.8600	-12.676%	7	1,791	-59.140%
2026-08-12	2.3000	2.3000	2.1000	2.1300	+1.914%	213	1,789	-64.319%
2026-08-11	2.1000	2.1100	2.0100	2.0900	-1.878%	31	1,579	-63.636%
2026-08-10	2.0700	2.1300	2.0500	2.1300	+3.902%	54	1,579	-64.319%
2026-08-07	2.0400	2.0500	2.0400	2.0500	+25.767%	8	1,577	-62.927%
2026-08-06	1.6300	1.6300	1.6300	1.6300	-4.118%	20	1,576	-53.374%
2026-08-05	1.5500	1.7900	1.5500	1.7000	+27.820%	146	1,556	-55.294%
2026-08-04	1.2300	1.3300	1.2000	1.3300	+40.000%	25	1,461	-42.857%
2026-08-03	0.8600	0.9700	0.8600	0.9500	+7.955%	78	1,462	-20.000%
2026-07-31	0.8800	0.8800	0.8800	0.8800	+6.024%	5	1,471	-13.636%
2026-07-30	1.0500	1.0500	0.8300	0.8300	-24.545%	26	1,476	-8.434%
2026-07-29	1.0100	1.1000	0.9300	1.1000	+2.804%	26	1,474	-30.909%
2026-07-28	1.0700	1.1600	1.0700	1.0700	-15.748%	6	1,477	-28.972%
2026-07-27	1.3000	1.3500	1.2700	1.2700	-12.414%	8	1,472	-40.157%
2026-07-24	1.4500	1.4500	1.4500	1.4500	+2.113%	8	1,476	-47.586%
2026-07-23	1.4200	1.4200	1.4200	1.4200	-10.127%	2	1,476	-46.479%
2026-07-21	1.5000	1.5800	1.4200	1.5800	+18.797%	9	1,474	-51.899%
2026-07-20	1.2600	1.3300	1.2600	1.3300	+0.758%	7	1,469	-42.857%
2026-07-17	1.3800	1.3800	1.3200	1.3200	-2.222%	5	1,466	-42.424%
2026-07-16	1.3500	1.3500	1.3500	1.3500	-20.588%	1	1,467	-43.704%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-5.556%	3	1,468	-55.294%
2026-07-14	1.8300	1.8300	1.8000	1.8000	+12.500%	11	1,468	-57.778%
2026-07-13	1.6900	1.6900	1.6000	1.6000	-15.789%	11	1,468	-52.500%
2026-07-10	1.9000	1.9000	1.9000	1.9000	-3.061%	2	1,467	-60.000%
2026-07-09	1.7300	1.9600	1.7300	1.9600	+54.331%	31	1,469	-61.224%
2026-07-08	1.2700	1.2700	1.2700	1.2700	-23.952%	10	1,489	-40.157%
2026-07-07	1.7200	1.7200	1.6700	1.6700	-16.080%	13	1,484	-54.491%
2026-07-06	2.2500	2.2500	1.9400	1.9900	-0.500%	3	1,484	-61.809%
2026-07-01	2.0400	2.0700	2.0000	2.0000	+2.041%	6	1,483	-62.000%
2026-06-30	1.9000	1.9600	1.9000	1.9600	+8.889%	17	1,479	-61.224%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-12.195%	2	1,467	-57.778%
2026-06-26	1.9500	2.0700	1.9500	2.0500	+7.895%	59	1,465	-62.927%
2026-06-25	1.9000	1.9000	1.9000	1.9000	+18.750%	1	1,442	-60.000%
2026-06-24	1.6900	1.7200	1.6000	1.6000	-14.439%	20	1,442	-52.500%
2026-06-23	1.9900	2.1000	1.8500	1.8700	-23.045%	11	1,445	-59.358%
2026-06-22	2.4300	2.4300	2.4300	2.4300	-5.078%	1	1,448	-68.724%
2026-06-18	2.7000	2.7500	2.5600	2.5600	-16.066%	35	1,467	-70.313%
2026-06-17	3.3500	3.3500	3.0500	3.0500	-8.408%	7	1,467	-75.082%
2026-06-16	3.1200	3.3400	3.1200	3.3300	+9.539%	6	1,474	-77.177%
2026-06-15	3.2500	3.3200	3.0400	3.0400	+24.082%	69	1,471	-75.000%
2026-06-12	2.3000	2.5000	2.1000	2.4500	+36.111%	47	1,436	-68.980%
2026-06-10	1.9800	1.9800	1.8000	1.8000	-14.286%	6	1,395	-57.778%
2026-06-09	2.4200	2.4200	1.8500	2.1000	-16.000%	11	1,394	-63.810%
2026-06-08	2.5000	2.5000	2.5000	2.5000	+6.383%	2	1,387	-69.600%
2026-06-05	2.5400	2.5400	2.2900	2.3500	-35.616%	8	1,385	-67.660%
2026-06-04	3.8000	3.8000	3.6500	3.6500	-2.667%	7	1,386	-79.178%
2026-06-03	3.8000	3.9000	3.7500	3.7500	-16.667%	4	1,385	-79.733%
2026-06-02	4.3200	4.5000	4.3200	4.5000	+20.000%	2	1,383	-83.111%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,381	-79.733%
2026-05-26	3.9500	3.9500	3.9500	3.9500	+11.268%	5	1,381	-80.759%
2026-05-22	3.5500	3.5500	3.4200	3.5500	-6.579%	3	1,375	-78.592%
2026-05-21	3.7000	3.8000	3.6500	3.8000	+8.571%	7	1,373	-80.000%
2026-05-20	3.8200	3.8900	3.5000	3.5000	+4.478%	32	1,373	-78.286%
2026-05-19	3.4000	3.4000	3.3500	3.3500	-14.103%	31	1,372	-77.313%
2026-05-18	3.9000	3.9000	3.9000	3.9000	-8.451%	1	1,372	-80.513%
2026-05-15	4.9500	5.0500	4.2600	4.2600	-33.748%	5	1,372	-82.160%
2026-05-13	6.4300	6.4300	6.4300	6.4300	+3.710%	1	1,371	-88.180%
2026-05-12	5.8700	6.2000	5.8700	6.2000	-4.468%	12	1,370	-87.742%
2026-05-11	5.6500	6.7000	5.6300	6.4900	+29.800%	121	1,370	-88.290%
2026-05-08	5.2500	5.2500	4.7000	5.0000	+2.041%	186	1,362	-84.800%
2026-05-07	5.0800	5.5000	4.7100	4.9000	+38.028%	86	1,417	-84.490%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-1.934%	6	1,364	-78.592%
2026-05-04	3.7000	3.7000	3.6200	3.6200	-11.707%	2	1,370	-79.006%
2026-05-01	4.0000	4.1000	4.0000	4.1000	+7.895%	11	1,357	-81.463%
2026-04-30	3.7500	3.8000	3.7300	3.8000	-13.832%	12	1,357	-80.000%
2026-04-27	4.4100	4.4100	4.4100	4.4100	-3.077%	2	1,349	-82.766%
2026-04-24	4.5000	4.6500	4.5000	4.5500	-1.087%	4	1,351	-83.297%
2026-04-23	4.6000	4.6000	4.6000	4.6000	-5.155%	2	1,349	-83.478%
2026-04-22	4.8800	4.9000	4.8500	4.8500	+5.435%	7	1,349	-84.330%
2026-04-21	4.4000	4.7000	4.4000	4.6000	-14.815%	5	1,349	-83.478%
2026-04-17	6.0500	6.0500	5.4000	5.4000	+4.854%	13	1,349	-85.926%
2026-04-16	5.2600	5.3000	5.1500	5.1500	-0.962%	5	1,355	-85.243%
2026-04-15	5.5000	5.5000	5.1000	5.2000	-7.143%	7	1,356	-85.385%
2026-04-14	5.4400	5.6000	5.4400	5.6000	+13.131%	18	1,352	-86.429%
2026-04-13	4.8000	4.9500	4.8000	4.9500	0.000%	84	1,347	-84.646%
2026-04-10	5.0500	5.0500	4.9500	4.9500	-1.980%	5	1,344	-84.646%
2026-04-09	5.1000	5.1000	5.0500	5.0500	-9.821%	18	1,342	-84.950%
2026-04-08	6.7000	6.7000	5.6000	5.6000	-5.245%	17	1,358	-86.429%
2026-04-06	5.8500	5.9100	5.7500	5.9100	-3.902%	30	1,372	-87.140%
2026-04-02	6.0000	6.3500	6.0000	6.1500	-2.381%	23	1,361	-87.642%
2026-04-01	6.1000	6.6500	6.1000	6.3000	+7.325%	27	1,361	-87.937%
2026-03-31	5.6500	5.8700	5.5000	5.8700	+17.400%	20	1,381	-87.053%
2026-03-30	5.2000	5.2000	5.0000	5.0000	-7.407%	21	1,387	-84.800%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+11.801%	5	1,384	-85.926%
2026-03-26	4.8000	4.8300	4.8000	4.8300	-14.513%	4	1,384	-84.265%
2026-03-25	5.4500	5.6500	5.4500	5.6500	+10.784%	5	1,384	-86.549%
2026-03-24	5.0000	5.1000	4.9800	5.1000	+17.241%	18	1,384	-85.098%
2026-03-23	4.5400	4.6500	4.3500	4.3500	+8.209%	42	1,389	-82.529%
2026-03-20	4.1700	4.1700	4.0200	4.0200	-4.965%	2	1,406	-81.095%
2026-03-19	4.2000	4.2300	3.8300	4.2300	-19.429%	73	1,404	-82.033%
2026-03-18	5.2500	5.3500	5.2500	5.2500	-12.500%	5	1,422	-85.524%
2026-03-17	6.0000	6.0000	5.8700	6.0000	-5.063%	6	1,421	-87.333%
2026-03-16	6.9000	6.9000	6.0000	6.3200	-5.672%	6	1,418	-87.975%
2026-03-13	7.5000	7.5000	6.7000	6.7000	-17.791%	69	1,417	-88.657%
2026-03-12	8.2900	8.2900	8.1500	8.1500	-15.979%	53	1,415	-90.675%
2026-03-10	9.6800	9.7000	9.6800	9.7000	+4.301%	6	1,415	-92.165%
2026-03-09	8.4100	9.3000	8.4100	9.3000	-3.125%	13	1,410	-91.828%
2026-03-05	9.6000	9.6000	9.6000	9.6000	-16.522%	1	1,410	-92.083%
2026-03-04	11.5000	11.5000	11.5000	11.5000	+5.505%	10	1,409	-93.391%
2026-03-03	11.4400	11.4400	10.7000	10.9000	-16.025%	3	1,409	-93.028%
2026-03-02	12.8900	12.9800	12.8900	12.9800	-3.494%	27	1,408	-94.145%
2026-02-27	13.4500	13.4500	13.4500	13.4500	+8.032%	5	1,408	-94.349%
2026-02-26	12.4500	12.4500	12.4500	12.4500	+3.063%	35	1,403	-93.896%
2026-02-25	12.5000	12.5000	12.0800	12.0800	+2.373%	11	1,443	-93.709%
2026-02-24	11.2000	11.8000	11.2000	11.8000	+1.549%	4	1,443	-93.559%
2026-02-23	11.3000	12.0600	11.3000	11.6200	+26.995%	8	1,444	-93.460%
2026-02-20	9.0000	9.1500	9.0000	9.1500	+6.519%	28	1,444	-91.694%
2026-02-19	8.5900	8.5900	8.5900	8.5900	+26.510%	4	1,434	-91.153%
2026-02-18	6.8500	6.8500	6.7900	6.7900	+13.167%	15	1,430	-88.807%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-14.894%	10	1,428	-87.333%
2026-02-13	7.0500	7.0500	7.0500	7.0500	+12.981%	8	1,420	-89.220%
2026-02-12	7.5500	7.5500	6.2400	6.2400	-22.000%	26	1,420	-87.821%
2026-02-11	7.9000	8.0000	7.2200	8.0000	-0.621%	361	1,428	-90.500%
2026-02-10	7.9000	8.3000	7.9000	8.0500	-0.248%	19	1,679	-90.559%
2026-02-09	7.6500	8.1000	7.6500	8.0700	+24.537%	180	1,675	-90.582%
2026-02-06	6.4800	6.4800	6.4800	6.4800	+5.366%	1	1,631	-88.272%
2026-02-05	5.9500	6.1500	5.9500	6.1500	-12.143%	4	1,631	-87.642%
2026-02-04	7.3600	7.3600	6.4000	7.0000	+1.302%	31	1,630	-89.143%
2026-02-03	6.9600	7.0700	6.4500	6.9100	+19.550%	48	1,613	-89.001%
2026-02-02	6.5000	6.5000	5.6000	5.7800	-14.370%	33	1,619	-86.851%
2026-01-30	8.1200	8.1200	6.3500	6.7500	-25.000%	113	1,624	-88.741%
2026-01-29	11.0000	11.0000	8.6500	9.0000	-10.626%	24	1,611	-91.556%
2026-01-28	10.2000	10.2100	10.0700	10.0700	+4.461%	17	1,614	-92.453%
2026-01-27	10.4500	10.4500	9.1800	9.6400	-7.308%	69	1,604	-92.116%
2026-01-26	11.2300	11.8200	10.4000	10.4000	+8.333%	343	1,599	-92.692%
2026-01-23	9.5200	9.9300	9.3200	9.6000	+12.941%	160	1,667	-92.083%
2026-01-22	7.4000	8.8000	7.4000	8.5000	+22.302%	30	1,589	-91.059%
2026-01-21	7.4500	8.7000	6.9500	6.9500	-5.055%	156	1,585	-89.065%
2026-01-20	7.0000	7.9500	6.9000	7.3200	+11.416%	457	1,584	-89.617%
2026-01-16	5.7500	6.5700	5.3000	6.5700	+17.953%	32	1,191	-88.432%
2026-01-15	5.4500	5.6200	5.4500	5.5700	+5.094%	28	1,191	-86.355%
2026-01-14	5.8000	5.8000	5.3000	5.3000	-2.394%	390	1,177	-85.660%
2026-01-13	6.0000	6.2500	5.3100	5.4300	-10.099%	58	1,003	-86.004%
2026-01-12	5.3200	6.0400	5.3200	6.0400	+29.060%	63	978	-87.417%
2026-01-09	4.1000	4.7500	4.1000	4.6800	+17.000%	13	994	-83.761%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-4.762%	3	996	-81.000%
2026-01-06	4.3500	4.3500	4.2000	4.2000	0.000%	8	995	-81.905%
2026-01-05	3.5400	4.2000	3.5400	4.2000	+40.000%	119	1,003	-81.905%
2026-01-02	3.6500	3.6500	3.0000	3.0000	-17.808%	10	1,106	-74.667%
2025-12-31	3.7000	3.7000	3.6500	3.6500	-4.199%	11	1,105	-79.178%
2025-12-30	3.8000	4.0000	3.7900	3.8100	-4.750%	20	1,105	-80.052%
2025-12-29	3.6500	4.0000	3.6500	4.0000	0.000%	10	1,109	-81.000%
2025-12-26	4.0400	4.0400	3.8600	4.0000	+1.266%	72	1,107	-81.000%
2025-12-23	3.9100	3.9500	3.9100	3.9500	-3.186%	13	1,058	-80.759%
2025-12-22	4.2500	4.2500	4.0800	4.0800	+6.250%	2	1,057	-81.373%
2025-12-19	3.7000	3.8400	3.7000	3.8400	+4.918%	7	1,056	-80.208%
2025-12-17	3.8500	3.8500	3.6600	3.6600	+7.331%	30	1,057	-79.235%
2025-12-15	3.7500	3.7500	3.4100	3.4100	+0.590%	2	1,027	-77.713%
2025-12-12	3.3500	3.3900	3.2000	3.3900	-13.077%	21	1,027	-77.581%
2025-12-11	3.3000	4.0000	3.3000	3.9000	+24.601%	11	1,021	-80.513%
2025-12-10	2.7800	3.4000	2.7800	3.1300	+7.192%	64	1,024	-75.719%
2025-12-09	2.7100	3.0000	2.7100	2.9200	+3.180%	24	967	-73.973%
2025-12-04	2.8400	2.8400	2.8300	2.8300	-11.563%	20	948	-73.145%
2025-12-02	3.1000	3.2000	3.1000	3.2000	+4.918%	59	928	-76.250%
2025-12-01	3.0000	3.1500	2.9800	3.0500	+90.625%	10	869	-75.082%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+14.286%	20	867	-52.500%
2025-11-18	1.4000	1.4000	1.4000	1.4000	-3.448%	10	847	-45.714%
2025-11-17	1.6000	1.6000	1.4500	1.4500	-14.706%	4	847	-47.586%
2025-11-12	1.4900	1.7000	1.4900	1.7000	+13.333%	190	1,015	-55.294%
2025-11-10	1.5000	1.5000	1.5000	1.5000	+17.188%	20	1,015	-49.333%
2025-11-07	1.2800	1.2800	1.2800	1.2800	+5.785%	19	1,009	-40.625%
2025-11-05	1.0500	1.2100	1.0500	1.2100	-3.200%	181	992	-37.190%
2025-11-04	1.2500	1.2500	1.2500	1.2500	-34.896%	10	816	-39.200%
2025-10-30	1.9200	1.9200	1.9200	1.9200	+3.784%	20	826	-60.417%
2025-10-29	2.0500	2.0500	1.8500	1.8500	-2.116%	381	806	-58.919%
2025-10-28	1.8000	1.9000	1.8000	1.8900	+7.386%	751	976	-59.788%
2025-10-27	1.8800	1.8900	1.6300	1.7600	-10.660%	49	633	-56.818%
2025-10-23	1.9700	1.9700	1.9700	1.9700	+1.026%	35	633	-61.421%
2025-10-22	1.9500	1.9500	1.9500	1.9500	-34.343%	10	666	-61.026%
2025-10-17	3.0000	3.0000	2.5900	2.9700	-10.000%	205	660	-74.411%
2025-10-16	3.1000	3.6000	3.0000	3.3000	+14.983%	405	510	-76.970%
2025-10-15	2.8700	2.8700	2.8700	2.8700	+10.385%	2	252	-73.519%
2025-10-14	2.6000	2.6000	2.6000	2.6000	0.000%	1	250	-70.769%
2025-10-13	2.5600	2.6000	2.5600	2.6000	+3.175%	26	249	-70.769%
2025-10-09	2.5200	2.5200	2.5200	2.5200	+1.205%	1	259	-69.841%
2025-10-08	2.5000	2.5000	2.4900	2.4900	+30.366%	26	259	-69.478%
2025-10-06	1.7000	2.0000	1.7000	1.9100	+11.047%	46	233	-60.209%
2025-10-03	1.6800	1.7200	1.6400	1.7200	-9.474%	18	229	-55.814%
2025-10-01	1.7500	1.9000	1.7500	1.9000	+10.465%	45	211	-60.000%
2025-09-30	1.7200	1.7200	1.7200	1.7200	+1.176%	10	171	-55.814%
2025-09-29	1.7500	1.8200	1.6900	1.7000	+6.250%	83	164	-55.294%
2025-09-26	1.5000	1.8000	1.5000	1.6000	+18.519%	48	102	-52.500%
2025-09-25	1.3500	1.3500	1.3500	1.3500	0.000%	65	65	-43.704%