Dark

AG20261218C25
AG Dec 18 2026 25.00 Call (AG261218C00025000)
option OPRA

EOD

Aug 6, 2026

1.06-18.462%(-0.24)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1000	1.1000	1.0600	1.0600	-18.462%	507	43,365	0.000%
2026-08-05	1.1400	1.3000	1.0900	1.3000	+44.444%	59	42,861	-18.462%
2026-08-04	0.7900	0.9100	0.7900	0.9000	+38.462%	133	42,835	+17.778%
2026-08-03	0.5000	0.6600	0.5000	0.6500	+4.839%	532	42,897	+63.077%
2026-07-31	0.5600	0.6200	0.5600	0.6200	-12.676%	412	42,398	+70.968%
2026-07-30	0.6500	0.7100	0.5700	0.7100	-4.054%	137	42,213	+49.296%
2026-07-29	0.7000	0.7600	0.6500	0.7400	-7.500%	93	42,313	+43.243%
2026-07-28	0.7500	0.8000	0.7500	0.8000	-8.046%	26	42,284	+32.500%
2026-07-27	0.8700	0.9400	0.8700	0.8700	-12.121%	68	42,274	+21.839%
2026-07-24	0.9900	1.0800	0.9900	0.9900	+4.211%	23	42,207	+7.071%
2026-07-23	1.0100	1.0100	0.9500	0.9500	-24.000%	13	42,193	+11.579%
2026-07-22	1.1900	1.3900	1.1900	1.2500	+12.613%	56	42,192	-15.200%
2026-07-21	1.0500	1.1100	1.0500	1.1100	+19.355%	41	42,225	-4.505%
2026-07-20	0.9000	0.9700	0.8600	0.9300	-7.000%	60	42,235	+13.978%
2026-07-17	0.9500	1.0000	0.9200	1.0000	+7.527%	16	42,245	+6.000%
2026-07-16	1.3700	1.3700	0.9300	0.9300	-23.140%	31	42,240	+13.978%
2026-07-15	1.2500	1.2600	1.1200	1.2100	-2.419%	235	42,224	-12.397%
2026-07-14	1.6100	1.6100	1.2400	1.2400	+14.815%	17	41,991	-14.516%
2026-07-13	1.2000	1.2100	1.0800	1.0800	-22.857%	6	41,985	-1.852%
2026-07-10	1.3500	1.4000	1.3500	1.4000	-0.709%	360	41,983	-24.286%
2026-07-09	1.3100	1.4600	1.3100	1.4100	+33.019%	46	41,993	-24.823%
2026-07-08	1.0500	1.0600	0.8900	1.0600	-7.826%	34	42,020	0.000%
2026-07-07	1.2100	1.2100	1.1100	1.1500	-20.690%	51	42,031	-7.826%
2026-07-06	1.5000	1.5000	1.4000	1.4500	-10.494%	13	42,028	-26.897%
2026-07-02	1.7000	1.7500	1.6200	1.6200	+14.085%	20	42,032	-34.568%
2026-07-01	1.5800	1.6000	1.4100	1.4200	-0.699%	21	42,032	-25.352%
2026-06-30	1.4100	1.4300	1.4100	1.4300	+5.926%	8	42,032	-25.874%
2026-06-29	1.3700	1.3700	1.2900	1.3500	-11.184%	165	42,032	-21.481%
2026-06-26	1.5300	1.5500	1.5200	1.5200	+12.593%	16	41,881	-30.263%
2026-06-25	1.2900	1.4600	1.2900	1.3500	+6.299%	45	41,881	-21.481%
2026-06-24	1.3500	1.3900	1.1500	1.2700	-7.971%	108	41,873	-16.535%
2026-06-23	1.4800	1.6300	1.3800	1.3800	-22.034%	108	41,870	-23.188%
2026-06-22	1.8600	1.8600	1.7600	1.7700	-10.606%	23	41,915	-40.113%
2026-06-18	2.3800	2.3800	1.9800	1.9800	-7.477%	33	41,926	-46.465%
2026-06-17	2.7000	2.7500	2.1400	2.1400	-16.078%	91	41,926	-50.467%
2026-06-16	2.5500	2.5500	2.4200	2.5500	+8.511%	28	41,918	-58.431%
2026-06-15	2.5000	2.5500	2.2400	2.3500	+17.500%	68	41,905	-54.894%
2026-06-12	1.7700	2.0300	1.7400	2.0000	+26.582%	30	41,868	-47.000%
2026-06-11	1.4200	1.5900	1.3000	1.5800	+19.697%	830	41,862	-32.911%
2026-06-10	1.5500	1.5500	1.3100	1.3200	-14.286%	97	42,035	-19.697%
2026-06-09	1.8100	1.8100	1.3500	1.5400	-9.942%	79	42,077	-31.169%
2026-06-08	1.8600	1.8700	1.7100	1.7100	-5.000%	20	42,073	-38.012%
2026-06-05	2.2700	2.3500	1.7500	1.8000	-35.714%	169	42,070	-41.111%
2026-06-04	2.9000	2.9000	2.8000	2.8000	-4.762%	4	42,102	-62.143%
2026-06-03	3.1500	3.2000	2.9400	2.9400	-14.783%	18	42,099	-63.946%
2026-06-02	3.4600	3.6000	3.4000	3.4500	-1.146%	21	42,109	-69.275%
2026-06-01	3.0000	3.5300	3.0000	3.4900	-1.690%	9	42,103	-69.628%
2026-05-29	3.3000	3.5600	3.1500	3.5500	+6.928%	19	42,099	-70.141%
2026-05-28	2.6700	3.3200	2.6700	3.3200	+14.483%	121	42,086	-68.072%
2026-05-27	2.8600	3.0000	2.8600	2.9000	-4.918%	15	42,186	-63.448%
2026-05-26	2.9300	3.0500	2.9000	3.0500	+6.643%	14	42,185	-65.246%
2026-05-22	2.8600	2.9600	2.7400	2.8600	-4.667%	16	42,172	-62.937%
2026-05-21	2.8500	3.0800	2.8500	3.0000	0.000%	29	42,165	-64.667%
2026-05-20	2.5700	3.1000	2.5700	3.0000	+16.732%	229	42,165	-64.667%
2026-05-19	2.5900	2.7500	2.4500	2.5700	-13.468%	630	42,085	-58.755%
2026-05-18	3.3000	3.3000	2.9000	2.9700	-11.343%	65	42,085	-64.310%
2026-05-15	3.6500	3.6500	3.3500	3.3500	-31.911%	364	42,085	-68.358%
2026-05-14	5.3000	5.3000	4.9000	4.9200	-11.191%	13	42,065	-78.455%
2026-05-13	5.3000	5.8000	5.1200	5.5400	-6.102%	352	42,014	-80.866%
2026-05-12	5.5000	5.9000	4.6500	5.9000	+10.694%	61	42,014	-82.034%
2026-05-11	4.5000	5.4000	4.5000	5.3300	+33.250%	37	42,014	-80.113%
2026-05-08	4.0400	4.0400	3.8200	4.0000	-0.498%	24	42,024	-73.500%
2026-05-07	4.3000	4.6500	3.9000	4.0200	+16.522%	21	42,006	-73.632%
2026-05-06	3.6300	3.6300	3.4500	3.4500	+26.374%	24	42,014	-69.275%
2026-05-05	2.7900	2.8100	2.7300	2.7300	-4.878%	4	42,002	-61.172%
2026-05-04	2.9000	2.9000	2.7700	2.8700	-8.889%	4	42,004	-63.066%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+2.273%	8	41,996	-66.349%
2026-04-30	2.9900	3.0800	2.9900	3.0800	+5.119%	9	41,996	-65.584%
2026-04-29	2.8900	2.9300	2.8900	2.9300	-8.438%	10	42,002	-63.823%
2026-04-28	3.2900	3.3700	3.1000	3.2000	-8.571%	10	41,999	-66.875%
2026-04-27	3.2500	3.5000	3.2500	3.5000	-1.685%	6	42,004	-69.714%
2026-04-24	3.5600	3.5600	3.5600	3.5600	-2.466%	1	42,002	-70.225%
2026-04-23	3.8000	3.8000	3.3000	3.6500	-9.429%	43	42,001	-70.959%
2026-04-22	3.6800	4.0300	3.6800	4.0300	+6.053%	59	42,007	-73.697%
2026-04-21	4.3000	4.3000	3.6000	3.8000	-8.434%	36	42,049	-72.105%
2026-04-20	4.2000	4.3500	4.1400	4.1500	-5.896%	76	42,049	-74.458%
2026-04-17	4.7900	5.1500	4.4100	4.4100	+2.558%	44	41,980	-75.964%
2026-04-16	4.3000	4.3000	4.3000	4.3000	+0.233%	2	41,998	-75.349%
2026-04-15	4.2800	4.3000	4.1500	4.2900	-3.596%	12	41,996	-75.291%
2026-04-14	4.3300	4.6000	4.3300	4.4500	+4.706%	119	42,007	-76.180%
2026-04-13	3.9500	4.2500	3.9000	4.2500	+4.167%	19	42,075	-75.059%
2026-04-10	4.2000	4.2000	4.0800	4.0800	-2.857%	16	42,094	-74.020%
2026-04-09	4.5500	4.5500	3.8000	4.2000	-3.448%	26	42,080	-74.762%
2026-04-08	5.4800	5.5000	4.2300	4.3500	-9.375%	650	42,075	-75.632%
2026-04-07	4.7500	4.8000	4.4000	4.8000	-2.041%	19	41,518	-77.917%
2026-04-06	5.0500	5.0500	4.8300	4.9000	-3.353%	171	41,517	-78.367%
2026-04-02	4.6000	5.4100	4.0500	5.0700	-6.111%	54	41,383	-79.093%
2026-04-01	5.0000	5.7600	5.0000	5.4000	+9.980%	129	41,383	-80.370%
2026-03-31	4.4500	5.0500	4.4500	4.9100	+25.897%	133	41,382	-78.411%
2026-03-30	4.8500	4.8500	3.9000	3.9000	-16.129%	82	41,389	-72.821%
2026-03-27	4.0000	4.7500	4.0000	4.6500	+16.250%	7,122	41,396	-77.204%
2026-03-26	4.3000	4.5800	3.9500	4.0000	-13.420%	6,414	34,489	-73.500%
2026-03-25	4.7900	4.8200	4.5000	4.6200	+10.000%	5,714	28,238	-77.056%
2026-03-24	3.8200	4.4000	3.6600	4.2000	+16.667%	7,297	22,849	-74.762%
2026-03-23	3.2500	3.8500	3.2100	3.6000	+17.647%	7,114	16,047	-70.556%
2026-03-20	3.2500	3.5500	3.0000	3.0600	-7.273%	7,731	9,113	-65.359%
2026-03-19	3.0100	3.4500	3.0100	3.3000	-19.512%	30	3,251	-67.879%
2026-03-18	4.2000	4.4000	4.1000	4.1000	-18.972%	50	3,266	-74.146%
2026-03-17	5.1500	5.5000	5.0600	5.0600	-6.296%	13	3,284	-79.051%
2026-03-16	5.5000	5.5000	4.8500	5.4000	-5.263%	39	3,281	-80.370%
2026-03-13	6.5500	7.0000	5.7000	5.7000	-19.149%	266	3,255	-81.404%
2026-03-12	7.1400	7.2000	6.9500	7.0500	-6.000%	24	3,266	-84.965%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-10.180%	2	3,263	-85.867%
2026-03-10	8.3600	8.4000	8.3000	8.3500	+10.013%	35	3,265	-87.305%
2026-03-09	7.3800	7.6000	7.1500	7.5900	-2.065%	59	3,265	-86.034%
2026-03-06	7.8100	8.1500	7.3500	7.7500	-4.203%	94	3,292	-86.323%
2026-03-05	8.2400	8.2400	7.6700	8.0900	-20.686%	151	3,292	-86.897%
2026-03-04	10.0000	10.2000	9.9500	10.2000	+2.513%	75	3,305	-89.608%
2026-03-03	9.5500	9.9500	8.8000	9.9500	-13.328%	193	3,305	-89.347%
2026-03-02	11.0900	11.4800	10.8000	11.4800	-8.160%	7	3,437	-90.767%
2026-02-27	12.1000	12.5000	11.7000	12.5000	+13.740%	31	3,434	-91.520%
2026-02-26	10.4000	11.0500	10.2200	10.9900	+4.667%	28	3,429	-90.355%
2026-02-25	11.0700	11.0700	10.5000	10.5000	-1.685%	23	3,422	-89.905%
2026-02-24	9.5400	10.6800	9.4800	10.6800	+6.269%	74	3,422	-90.075%
2026-02-23	9.6000	10.4500	9.5000	10.0500	+9.239%	135	3,429	-89.453%
2026-02-20	7.7500	9.2000	7.2000	9.2000	+26.027%	139	3,485	-88.478%
2026-02-19	6.9000	7.3000	6.9000	7.3000	+23.729%	71	3,494	-85.479%
2026-02-18	5.7000	5.9500	4.7500	5.9000	+10.902%	22	3,508	-82.034%
2026-02-17	5.5200	5.5200	4.0000	5.3200	-11.333%	127	3,503	-80.075%
2026-02-13	5.9000	6.2900	5.9000	6.0000	+8.108%	37	3,492	-82.333%
2026-02-12	6.4200	6.4500	5.5000	5.5500	-18.382%	31	3,492	-80.901%
2026-02-11	6.5500	6.8200	6.4700	6.8000	-2.857%	62	3,502	-84.412%
2026-02-10	7.0000	7.0000	6.8800	7.0000	0.000%	21	3,523	-84.857%
2026-02-09	6.7000	7.1000	6.7000	7.0000	+17.647%	93	3,533	-84.857%
2026-02-06	5.4500	5.9500	5.0000	5.9500	+19.000%	24	3,518	-82.185%
2026-02-05	5.0400	5.4000	4.9300	5.0000	-8.257%	48	3,504	-78.800%
2026-02-04	6.3500	6.4500	5.4500	5.4500	-8.863%	173	3,520	-80.550%
2026-02-03	5.8000	6.1000	5.7000	5.9800	+17.255%	100	3,482	-82.274%
2026-02-02	5.6500	5.6500	4.9000	5.1000	-7.273%	402	3,410	-79.216%
2026-01-30	7.0500	7.2000	5.4800	5.5000	-31.250%	210	3,419	-80.727%
2026-01-29	9.1800	9.1800	7.8400	8.0000	-10.112%	210	3,412	-86.750%
2026-01-28	9.2000	9.4500	8.8500	8.9000	0.000%	63	3,266	-88.090%
2026-01-27	9.2300	9.2300	8.3400	8.9000	-2.732%	108	3,226	-88.090%
2026-01-26	10.0000	10.5500	9.1500	9.1500	+6.272%	122	3,196	-88.415%
2026-01-23	8.0000	8.6500	7.9800	8.6100	+11.818%	193	3,194	-87.689%
2026-01-22	6.8200	7.8000	6.8200	7.7000	+24.194%	57	3,068	-86.234%
2026-01-21	6.4000	6.5500	6.0000	6.2000	-3.125%	300	3,038	-82.903%
2026-01-20	7.2700	7.2700	5.9600	6.4000	+12.875%	51	2,947	-83.438%
2026-01-16	4.5000	5.6700	4.5000	5.6700	+16.427%	160	2,998	-81.305%
2026-01-15	4.3000	5.0000	4.3000	4.8700	+4.731%	59	2,998	-78.234%
2026-01-14	4.9500	4.9500	4.5000	4.6500	-5.102%	70	2,968	-77.204%
2026-01-13	5.0200	5.0200	4.7000	4.9000	-0.204%	23	2,981	-78.367%
2026-01-12	4.7600	5.1200	4.7600	4.9100	+19.756%	135	2,977	-78.411%
2026-01-09	3.8000	4.1000	3.8000	4.1000	+13.889%	27	2,950	-74.146%
2026-01-08	3.3900	3.6000	3.3900	3.6000	-2.703%	29	2,949	-70.556%
2026-01-07	3.5500	3.7000	2.8700	3.7000	-2.632%	122	2,941	-71.351%
2026-01-06	3.4500	3.8000	3.3000	3.8000	+15.152%	24	2,935	-72.105%
2026-01-05	2.8200	3.5300	2.8200	3.3000	+27.413%	137	2,842	-67.879%
2026-01-02	3.0000	3.0000	2.5900	2.5900	-20.308%	223	2,842	-59.073%
2025-12-30	3.4500	3.4500	3.1700	3.2500	+1.246%	14	2,717	-67.385%
2025-12-29	3.1000	3.2100	2.9000	3.2100	+0.312%	171	2,720	-66.978%
2025-12-26	3.3500	3.3500	3.1800	3.2000	+0.946%	62	2,713	-66.875%
2025-12-24	3.1000	3.1700	3.1000	3.1700	-6.213%	3	2,655	-66.562%
2025-12-23	3.2300	3.3800	3.2300	3.3800	-2.029%	34	2,655	-68.639%
2025-12-22	3.6500	3.7000	3.4500	3.4500	+9.524%	8	2,643	-69.275%
2025-12-19	3.3000	3.3000	2.8700	3.1500	-0.631%	115	2,641	-66.349%
2025-12-18	3.0000	3.1800	3.0000	3.1700	+0.635%	25	2,704	-66.562%
2025-12-17	3.3000	3.3000	3.0800	3.1500	+1.613%	25	2,680	-66.349%
2025-12-16	3.1000	3.1000	3.1000	3.1000	+6.897%	55	2,656	-65.806%
2025-12-15	3.5000	3.5000	2.8500	2.9000	-3.333%	28	2,601	-63.448%
2025-12-12	3.3200	3.4000	2.9100	3.0000	-7.692%	82	2,581	-64.667%
2025-12-11	3.0000	3.4000	2.9000	3.2500	+22.642%	137	2,506	-67.385%
2025-12-10	2.4300	2.6500	2.3000	2.6500	+12.288%	65	2,519	-60.000%
2025-12-09	2.2200	2.5000	2.2200	2.3600	+9.767%	60	2,513	-55.085%
2025-12-08	2.0500	2.1500	2.0500	2.1500	-20.664%	5	2,456	-50.698%
2025-12-05	2.4000	2.7200	2.4000	2.7100	+17.316%	107	2,459	-60.886%
2025-12-04	2.5000	2.5000	2.3000	2.3100	-13.806%	225	2,405	-54.113%
2025-12-03	2.9100	2.9100	2.6800	2.6800	+9.388%	16	2,306	-60.448%
2025-12-02	2.3200	2.4500	2.3200	2.4500	-5.039%	2	2,306	-56.735%
2025-12-01	2.6200	2.7500	2.4900	2.5800	+7.950%	329	2,308	-58.915%
2025-11-28	2.1500	2.3900	2.0500	2.3900	+40.588%	129	2,341	-55.649%
2025-11-26	1.5500	1.7800	1.5500	1.7000	+24.088%	9	2,356	-37.647%
2025-11-25	1.3700	1.3700	1.3700	1.3700	+16.102%	10	2,356	-22.628%
2025-11-24	1.3700	1.3700	1.1800	1.1800	+7.273%	19	2,356	-10.169%
2025-11-20	1.2000	1.2000	1.1000	1.1000	-8.333%	3	2,349	-3.636%
2025-11-18	1.1100	1.2000	1.1100	1.2000	-17.808%	39	2,349	-11.667%
2025-11-13	1.6700	1.6700	1.3500	1.4600	-3.947%	413	2,335	-27.397%
2025-11-12	1.4800	1.5700	1.4000	1.5200	+16.923%	127	2,344	-30.263%
2025-11-11	1.3000	1.3000	1.3000	1.3000	-3.704%	50	2,261	-18.462%
2025-11-10	1.3500	1.3500	1.3500	1.3500	+15.385%	30	2,261	-21.481%
2025-11-07	1.1800	1.1800	1.1700	1.1700	+14.706%	3	2,261	-9.402%
2025-11-06	1.0300	1.0300	1.0200	1.0200	-8.108%	300	2,258	+3.922%
2025-11-05	0.9100	1.1100	0.9000	1.1100	+12.121%	12	2,258	-4.505%
2025-11-04	1.0700	1.0800	0.9900	0.9900	-13.913%	15	2,249	+7.071%
2025-11-03	1.1500	1.1500	1.1500	1.1500	-33.140%	20	2,214	-7.826%
2025-10-29	1.6400	1.7200	1.6000	1.7200	+25.547%	75	2,214	-38.372%
2025-10-27	1.5000	1.5000	1.3700	1.3700	-18.935%	2	2,168	-22.628%
2025-10-23	1.6900	1.6900	1.6900	1.6900	+7.643%	5	2,168	-37.278%
2025-10-22	1.5700	1.5700	1.5700	1.5700	-8.187%	1	2,168	-32.484%
2025-10-21	1.9000	1.9000	1.7100	1.7100	-25.974%	108	2,167	-38.012%
2025-10-20	2.3100	2.3100	2.3100	2.3100	-20.345%	8	2,261	-54.113%
2025-10-16	2.6200	3.0000	2.5400	2.9000	+18.367%	2,068	2,257	-63.448%
2025-10-15	2.4000	2.4600	2.2700	2.4500	+11.364%	205	449	-56.735%
2025-10-14	2.2400	2.2900	2.2000	2.2000	-2.222%	7	245	-51.818%
2025-10-13	2.2500	2.2600	1.9500	2.2500	+15.979%	51	242	-52.889%
2025-10-10	2.2100	2.2100	1.9000	1.9400	-6.731%	91	245	-45.361%
2025-10-09	2.2000	2.2000	2.0800	2.0800	+0.483%	10	163	-49.038%
2025-10-08	2.0700	2.1000	2.0000	2.0700	+31.847%	44	155	-48.792%
2025-10-07	1.5900	1.5900	1.5700	1.5700	-3.086%	5	133	-32.484%
2025-10-06	1.8000	1.8000	1.6000	1.6200	+10.204%	136	132	-34.568%
2025-10-03	1.4100	1.4700	1.3700	1.4700	0.000%	18	18	-27.891%