Dark

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

EOD

Aug 6, 2026

1.63-4.118%(-0.07)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.6300	1.6300	1.6300	1.6300	-4.118%	20	1,576	0.000%
2026-08-05	1.5500	1.7900	1.5500	1.7000	+27.820%	146	1,556	-4.118%
2026-08-04	1.2300	1.3300	1.2000	1.3300	+40.000%	25	1,461	+22.556%
2026-08-03	0.8600	0.9700	0.8600	0.9500	+7.955%	78	1,462	+71.579%
2026-07-31	0.8800	0.8800	0.8800	0.8800	+6.024%	5	1,471	+85.227%
2026-07-30	1.0500	1.0500	0.8300	0.8300	-24.545%	26	1,476	+96.386%
2026-07-29	1.0100	1.1000	0.9300	1.1000	+2.804%	26	1,474	+48.182%
2026-07-28	1.0700	1.1600	1.0700	1.0700	-15.748%	6	1,477	+52.336%
2026-07-27	1.3000	1.3500	1.2700	1.2700	-12.414%	8	1,472	+28.346%
2026-07-24	1.4500	1.4500	1.4500	1.4500	+2.113%	8	1,476	+12.414%
2026-07-23	1.4200	1.4200	1.4200	1.4200	-10.127%	2	1,476	+14.789%
2026-07-21	1.5000	1.5800	1.4200	1.5800	+18.797%	9	1,474	+3.165%
2026-07-20	1.2600	1.3300	1.2600	1.3300	+0.758%	7	1,469	+22.556%
2026-07-17	1.3800	1.3800	1.3200	1.3200	-2.222%	5	1,466	+23.485%
2026-07-16	1.3500	1.3500	1.3500	1.3500	-20.588%	1	1,467	+20.741%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-5.556%	3	1,468	-4.118%
2026-07-14	1.8300	1.8300	1.8000	1.8000	+12.500%	11	1,468	-9.444%
2026-07-13	1.6900	1.6900	1.6000	1.6000	-15.789%	11	1,468	+1.875%
2026-07-10	1.9000	1.9000	1.9000	1.9000	-3.061%	2	1,467	-14.211%
2026-07-09	1.7300	1.9600	1.7300	1.9600	+54.331%	31	1,469	-16.837%
2026-07-08	1.2700	1.2700	1.2700	1.2700	-23.952%	10	1,489	+28.346%
2026-07-07	1.7200	1.7200	1.6700	1.6700	-16.080%	13	1,484	-2.395%
2026-07-06	2.2500	2.2500	1.9400	1.9900	-0.500%	3	1,484	-18.090%
2026-07-01	2.0400	2.0700	2.0000	2.0000	+2.041%	6	1,483	-18.500%
2026-06-30	1.9000	1.9600	1.9000	1.9600	+8.889%	17	1,479	-16.837%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-12.195%	2	1,467	-9.444%
2026-06-26	1.9500	2.0700	1.9500	2.0500	+7.895%	59	1,465	-20.488%
2026-06-25	1.9000	1.9000	1.9000	1.9000	+18.750%	1	1,442	-14.211%
2026-06-24	1.6900	1.7200	1.6000	1.6000	-14.439%	20	1,442	+1.875%
2026-06-23	1.9900	2.1000	1.8500	1.8700	-23.045%	11	1,445	-12.834%
2026-06-22	2.4300	2.4300	2.4300	2.4300	-5.078%	1	1,448	-32.922%
2026-06-18	2.7000	2.7500	2.5600	2.5600	-16.066%	35	1,467	-36.328%
2026-06-17	3.3500	3.3500	3.0500	3.0500	-8.408%	7	1,467	-46.557%
2026-06-16	3.1200	3.3400	3.1200	3.3300	+9.539%	6	1,474	-51.051%
2026-06-15	3.2500	3.3200	3.0400	3.0400	+24.082%	69	1,471	-46.382%
2026-06-12	2.3000	2.5000	2.1000	2.4500	+36.111%	47	1,436	-33.469%
2026-06-10	1.9800	1.9800	1.8000	1.8000	-14.286%	6	1,395	-9.444%
2026-06-09	2.4200	2.4200	1.8500	2.1000	-16.000%	11	1,394	-22.381%
2026-06-08	2.5000	2.5000	2.5000	2.5000	+6.383%	2	1,387	-34.800%
2026-06-05	2.5400	2.5400	2.2900	2.3500	-35.616%	8	1,385	-30.638%
2026-06-04	3.8000	3.8000	3.6500	3.6500	-2.667%	7	1,386	-55.342%
2026-06-03	3.8000	3.9000	3.7500	3.7500	-16.667%	4	1,385	-56.533%
2026-06-02	4.3200	4.5000	4.3200	4.5000	+20.000%	2	1,383	-63.778%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,381	-56.533%
2026-05-26	3.9500	3.9500	3.9500	3.9500	+11.268%	5	1,381	-58.734%
2026-05-22	3.5500	3.5500	3.4200	3.5500	-6.579%	3	1,375	-54.085%
2026-05-21	3.7000	3.8000	3.6500	3.8000	+8.571%	7	1,373	-57.105%
2026-05-20	3.8200	3.8900	3.5000	3.5000	+4.478%	32	1,373	-53.429%
2026-05-19	3.4000	3.4000	3.3500	3.3500	-14.103%	31	1,372	-51.343%
2026-05-18	3.9000	3.9000	3.9000	3.9000	-8.451%	1	1,372	-58.205%
2026-05-15	4.9500	5.0500	4.2600	4.2600	-33.748%	5	1,372	-61.737%
2026-05-13	6.4300	6.4300	6.4300	6.4300	+3.710%	1	1,371	-74.650%
2026-05-12	5.8700	6.2000	5.8700	6.2000	-4.468%	12	1,370	-73.710%
2026-05-11	5.6500	6.7000	5.6300	6.4900	+29.800%	121	1,370	-74.884%
2026-05-08	5.2500	5.2500	4.7000	5.0000	+2.041%	186	1,362	-67.400%
2026-05-07	5.0800	5.5000	4.7100	4.9000	+38.028%	86	1,417	-66.735%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-1.934%	6	1,364	-54.085%
2026-05-04	3.7000	3.7000	3.6200	3.6200	-11.707%	2	1,370	-54.972%
2026-05-01	4.0000	4.1000	4.0000	4.1000	+7.895%	11	1,357	-60.244%
2026-04-30	3.7500	3.8000	3.7300	3.8000	-13.832%	12	1,357	-57.105%
2026-04-27	4.4100	4.4100	4.4100	4.4100	-3.077%	2	1,349	-63.039%
2026-04-24	4.5000	4.6500	4.5000	4.5500	-1.087%	4	1,351	-64.176%
2026-04-23	4.6000	4.6000	4.6000	4.6000	-5.155%	2	1,349	-64.565%
2026-04-22	4.8800	4.9000	4.8500	4.8500	+5.435%	7	1,349	-66.392%
2026-04-21	4.4000	4.7000	4.4000	4.6000	-14.815%	5	1,349	-64.565%
2026-04-17	6.0500	6.0500	5.4000	5.4000	+4.854%	13	1,349	-69.815%
2026-04-16	5.2600	5.3000	5.1500	5.1500	-0.962%	5	1,355	-68.350%
2026-04-15	5.5000	5.5000	5.1000	5.2000	-7.143%	7	1,356	-68.654%
2026-04-14	5.4400	5.6000	5.4400	5.6000	+13.131%	18	1,352	-70.893%
2026-04-13	4.8000	4.9500	4.8000	4.9500	0.000%	84	1,347	-67.071%
2026-04-10	5.0500	5.0500	4.9500	4.9500	-1.980%	5	1,344	-67.071%
2026-04-09	5.1000	5.1000	5.0500	5.0500	-9.821%	18	1,342	-67.723%
2026-04-08	6.7000	6.7000	5.6000	5.6000	-5.245%	17	1,358	-70.893%
2026-04-06	5.8500	5.9100	5.7500	5.9100	-3.902%	30	1,372	-72.420%
2026-04-02	6.0000	6.3500	6.0000	6.1500	-2.381%	23	1,361	-73.496%
2026-04-01	6.1000	6.6500	6.1000	6.3000	+7.325%	27	1,361	-74.127%
2026-03-31	5.6500	5.8700	5.5000	5.8700	+17.400%	20	1,381	-72.232%
2026-03-30	5.2000	5.2000	5.0000	5.0000	-7.407%	21	1,387	-67.400%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+11.801%	5	1,384	-69.815%
2026-03-26	4.8000	4.8300	4.8000	4.8300	-14.513%	4	1,384	-66.253%
2026-03-25	5.4500	5.6500	5.4500	5.6500	+10.784%	5	1,384	-71.150%
2026-03-24	5.0000	5.1000	4.9800	5.1000	+17.241%	18	1,384	-68.039%
2026-03-23	4.5400	4.6500	4.3500	4.3500	+8.209%	42	1,389	-62.529%
2026-03-20	4.1700	4.1700	4.0200	4.0200	-4.965%	2	1,406	-59.453%
2026-03-19	4.2000	4.2300	3.8300	4.2300	-19.429%	73	1,404	-61.466%
2026-03-18	5.2500	5.3500	5.2500	5.2500	-12.500%	5	1,422	-68.952%
2026-03-17	6.0000	6.0000	5.8700	6.0000	-5.063%	6	1,421	-72.833%
2026-03-16	6.9000	6.9000	6.0000	6.3200	-5.672%	6	1,418	-74.209%
2026-03-13	7.5000	7.5000	6.7000	6.7000	-17.791%	69	1,417	-75.672%
2026-03-12	8.2900	8.2900	8.1500	8.1500	-15.979%	53	1,415	-80.000%
2026-03-10	9.6800	9.7000	9.6800	9.7000	+4.301%	6	1,415	-83.196%
2026-03-09	8.4100	9.3000	8.4100	9.3000	-3.125%	13	1,410	-82.473%
2026-03-05	9.6000	9.6000	9.6000	9.6000	-16.522%	1	1,410	-83.021%
2026-03-04	11.5000	11.5000	11.5000	11.5000	+5.505%	10	1,409	-85.826%
2026-03-03	11.4400	11.4400	10.7000	10.9000	-16.025%	3	1,409	-85.046%
2026-03-02	12.8900	12.9800	12.8900	12.9800	-3.494%	27	1,408	-87.442%
2026-02-27	13.4500	13.4500	13.4500	13.4500	+8.032%	5	1,408	-87.881%
2026-02-26	12.4500	12.4500	12.4500	12.4500	+3.063%	35	1,403	-86.908%
2026-02-25	12.5000	12.5000	12.0800	12.0800	+2.373%	11	1,443	-86.507%
2026-02-24	11.2000	11.8000	11.2000	11.8000	+1.549%	4	1,443	-86.186%
2026-02-23	11.3000	12.0600	11.3000	11.6200	+26.995%	8	1,444	-85.972%
2026-02-20	9.0000	9.1500	9.0000	9.1500	+6.519%	28	1,444	-82.186%
2026-02-19	8.5900	8.5900	8.5900	8.5900	+26.510%	4	1,434	-81.024%
2026-02-18	6.8500	6.8500	6.7900	6.7900	+13.167%	15	1,430	-75.994%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-14.894%	10	1,428	-72.833%
2026-02-13	7.0500	7.0500	7.0500	7.0500	+12.981%	8	1,420	-76.879%
2026-02-12	7.5500	7.5500	6.2400	6.2400	-22.000%	26	1,420	-73.878%
2026-02-11	7.9000	8.0000	7.2200	8.0000	-0.621%	361	1,428	-79.625%
2026-02-10	7.9000	8.3000	7.9000	8.0500	-0.248%	19	1,679	-79.752%
2026-02-09	7.6500	8.1000	7.6500	8.0700	+24.537%	180	1,675	-79.802%
2026-02-06	6.4800	6.4800	6.4800	6.4800	+5.366%	1	1,631	-74.846%
2026-02-05	5.9500	6.1500	5.9500	6.1500	-12.143%	4	1,631	-73.496%
2026-02-04	7.3600	7.3600	6.4000	7.0000	+1.302%	31	1,630	-76.714%
2026-02-03	6.9600	7.0700	6.4500	6.9100	+19.550%	48	1,613	-76.411%
2026-02-02	6.5000	6.5000	5.6000	5.7800	-14.370%	33	1,619	-71.799%
2026-01-30	8.1200	8.1200	6.3500	6.7500	-25.000%	113	1,624	-75.852%
2026-01-29	11.0000	11.0000	8.6500	9.0000	-10.626%	24	1,611	-81.889%
2026-01-28	10.2000	10.2100	10.0700	10.0700	+4.461%	17	1,614	-83.813%
2026-01-27	10.4500	10.4500	9.1800	9.6400	-7.308%	69	1,604	-83.091%
2026-01-26	11.2300	11.8200	10.4000	10.4000	+8.333%	343	1,599	-84.327%
2026-01-23	9.5200	9.9300	9.3200	9.6000	+12.941%	160	1,667	-83.021%
2026-01-22	7.4000	8.8000	7.4000	8.5000	+22.302%	30	1,589	-80.824%
2026-01-21	7.4500	8.7000	6.9500	6.9500	-5.055%	156	1,585	-76.547%
2026-01-20	7.0000	7.9500	6.9000	7.3200	+11.416%	457	1,584	-77.732%
2026-01-16	5.7500	6.5700	5.3000	6.5700	+17.953%	32	1,191	-75.190%
2026-01-15	5.4500	5.6200	5.4500	5.5700	+5.094%	28	1,191	-70.736%
2026-01-14	5.8000	5.8000	5.3000	5.3000	-2.394%	390	1,177	-69.245%
2026-01-13	6.0000	6.2500	5.3100	5.4300	-10.099%	58	1,003	-69.982%
2026-01-12	5.3200	6.0400	5.3200	6.0400	+29.060%	63	978	-73.013%
2026-01-09	4.1000	4.7500	4.1000	4.6800	+17.000%	13	994	-65.171%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-4.762%	3	996	-59.250%
2026-01-06	4.3500	4.3500	4.2000	4.2000	0.000%	8	995	-61.190%
2026-01-05	3.5400	4.2000	3.5400	4.2000	+40.000%	119	1,003	-61.190%
2026-01-02	3.6500	3.6500	3.0000	3.0000	-17.808%	10	1,106	-45.667%
2025-12-31	3.7000	3.7000	3.6500	3.6500	-4.199%	11	1,105	-55.342%
2025-12-30	3.8000	4.0000	3.7900	3.8100	-4.750%	20	1,105	-57.218%
2025-12-29	3.6500	4.0000	3.6500	4.0000	0.000%	10	1,109	-59.250%
2025-12-26	4.0400	4.0400	3.8600	4.0000	+1.266%	72	1,107	-59.250%
2025-12-23	3.9100	3.9500	3.9100	3.9500	-3.186%	13	1,058	-58.734%
2025-12-22	4.2500	4.2500	4.0800	4.0800	+6.250%	2	1,057	-60.049%
2025-12-19	3.7000	3.8400	3.7000	3.8400	+4.918%	7	1,056	-57.552%
2025-12-17	3.8500	3.8500	3.6600	3.6600	+7.331%	30	1,057	-55.464%
2025-12-15	3.7500	3.7500	3.4100	3.4100	+0.590%	2	1,027	-52.199%
2025-12-12	3.3500	3.3900	3.2000	3.3900	-13.077%	21	1,027	-51.917%
2025-12-11	3.3000	4.0000	3.3000	3.9000	+24.601%	11	1,021	-58.205%
2025-12-10	2.7800	3.4000	2.7800	3.1300	+7.192%	64	1,024	-47.923%
2025-12-09	2.7100	3.0000	2.7100	2.9200	+3.180%	24	967	-44.178%
2025-12-04	2.8400	2.8400	2.8300	2.8300	-11.563%	20	948	-42.403%
2025-12-02	3.1000	3.2000	3.1000	3.2000	+4.918%	59	928	-49.063%
2025-12-01	3.0000	3.1500	2.9800	3.0500	+90.625%	10	869	-46.557%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+14.286%	20	867	+1.875%
2025-11-18	1.4000	1.4000	1.4000	1.4000	-3.448%	10	847	+16.429%
2025-11-17	1.6000	1.6000	1.4500	1.4500	-14.706%	4	847	+12.414%
2025-11-12	1.4900	1.7000	1.4900	1.7000	+13.333%	190	1,015	-4.118%
2025-11-10	1.5000	1.5000	1.5000	1.5000	+17.188%	20	1,015	+8.667%
2025-11-07	1.2800	1.2800	1.2800	1.2800	+5.785%	19	1,009	+27.344%
2025-11-05	1.0500	1.2100	1.0500	1.2100	-3.200%	181	992	+34.711%
2025-11-04	1.2500	1.2500	1.2500	1.2500	-34.896%	10	816	+30.400%
2025-10-30	1.9200	1.9200	1.9200	1.9200	+3.784%	20	826	-15.104%
2025-10-29	2.0500	2.0500	1.8500	1.8500	-2.116%	381	806	-11.892%
2025-10-28	1.8000	1.9000	1.8000	1.8900	+7.386%	751	976	-13.757%
2025-10-27	1.8800	1.8900	1.6300	1.7600	-10.660%	49	633	-7.386%
2025-10-23	1.9700	1.9700	1.9700	1.9700	+1.026%	35	633	-17.259%
2025-10-22	1.9500	1.9500	1.9500	1.9500	-34.343%	10	666	-16.410%
2025-10-17	3.0000	3.0000	2.5900	2.9700	-10.000%	205	660	-45.118%
2025-10-16	3.1000	3.6000	3.0000	3.3000	+14.983%	405	510	-50.606%
2025-10-15	2.8700	2.8700	2.8700	2.8700	+10.385%	2	252	-43.206%
2025-10-14	2.6000	2.6000	2.6000	2.6000	0.000%	1	250	-37.308%
2025-10-13	2.5600	2.6000	2.5600	2.6000	+3.175%	26	249	-37.308%
2025-10-09	2.5200	2.5200	2.5200	2.5200	+1.205%	1	259	-35.317%
2025-10-08	2.5000	2.5000	2.4900	2.4900	+30.366%	26	259	-34.538%
2025-10-06	1.7000	2.0000	1.7000	1.9100	+11.047%	46	233	-14.660%
2025-10-03	1.6800	1.7200	1.6400	1.7200	-9.474%	18	229	-5.233%
2025-10-01	1.7500	1.9000	1.7500	1.9000	+10.465%	45	211	-14.211%
2025-09-30	1.7200	1.7200	1.7200	1.7200	+1.176%	10	171	-5.233%
2025-09-29	1.7500	1.8200	1.6900	1.7000	+6.250%	83	164	-4.118%
2025-09-26	1.5000	1.8000	1.5000	1.6000	+18.519%	48	102	+1.875%
2025-09-25	1.3500	1.3500	1.3500	1.3500	0.000%	65	65	+20.741%