Dark

AG20261218C27
AG Dec 18 2026 27.00 Call (AG261218C00027000)
option OPRA

EOD

Oct 1, 2026

0.33000.000%(0.0000)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3400	0.3400	0.3000	0.3300	0.000%	213	5,810	0.000%
2026-09-30	0.3800	0.3800	0.3300	0.3300	-15.385%	3	5,599	0.000%
2026-09-28	0.4400	0.4400	0.3900	0.3900	-35.000%	3	5,597	-15.385%
2026-09-25	0.5600	0.6000	0.5600	0.6000	+13.208%	5	5,598	-45.000%
2026-09-24	0.5400	0.5500	0.5300	0.5300	-13.115%	10	5,598	-37.736%
2026-09-23	0.7000	0.7100	0.6100	0.6100	-35.106%	1,741	5,595	-45.902%
2026-09-22	0.7600	0.9400	0.7500	0.9400	+42.424%	314	4,417	-64.894%
2026-09-21	0.7700	0.7700	0.6600	0.6600	-20.482%	6	4,286	-50.000%
2026-09-18	0.8000	0.8300	0.6400	0.8300	+2.469%	11	4,280	-60.241%
2026-09-17	0.7800	0.8400	0.7800	0.8100	+37.288%	145	4,279	-59.259%
2026-09-16	0.6300	0.6600	0.5900	0.5900	-1.667%	59	4,418	-44.068%
2026-09-15	0.6200	0.6300	0.6000	0.6000	-16.667%	10	4,361	-45.000%
2026-09-14	0.7000	0.7500	0.7000	0.7200	-23.404%	135	4,355	-54.167%
2026-09-11	1.0200	1.0200	0.9400	0.9400	-21.667%	17	4,220	-64.894%
2026-09-10	1.1900	1.3000	1.1900	1.2000	-16.084%	507	4,222	-72.500%
2026-09-09	1.4500	1.4600	1.4000	1.4300	+2.143%	412	3,729	-76.923%
2026-09-04	1.4100	1.4500	1.4000	1.4000	+12.000%	331	3,907	-76.429%
2026-09-01	1.1200	1.2500	1.1200	1.2500	-6.015%	576	3,907	-73.600%
2026-08-31	1.3500	1.3500	1.3200	1.3300	-3.623%	540	3,339	-75.188%
2026-08-28	1.8300	1.8300	1.3800	1.3800	-24.590%	159	3,875	-76.087%
2026-08-27	1.7500	1.8300	1.7500	1.8300	+6.395%	3	3,801	-81.967%
2026-08-25	1.5200	1.7300	1.5200	1.7200	+6.173%	461	3,800	-80.814%
2026-08-24	1.6300	1.6400	1.6200	1.6200	-12.432%	270	4,142	-79.630%
2026-08-21	1.9300	1.9400	1.7900	1.8500	+2.210%	131	3,872	-82.162%
2026-08-20	1.8100	1.8100	1.8100	1.8100	+6.471%	2	3,790	-81.768%
2026-08-19	1.3300	1.7000	1.3300	1.7000	+68.317%	2,067	3,790	-80.588%
2026-08-18	1.0900	1.0900	1.0100	1.0100	-24.060%	11	2,267	-67.327%
2026-08-17	1.1300	1.3300	1.1300	1.3300	+10.833%	355	2,276	-75.188%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+12.150%	400	1,939	-72.500%
2026-08-13	1.0700	1.0700	1.0700	1.0700	-11.570%	52	1,539	-69.159%
2026-08-12	1.2100	1.2100	1.2100	1.2100	0.000%	10	1,487	-72.727%
2026-08-10	1.1500	1.2100	1.1500	1.2100	+12.037%	29	1,497	-72.727%
2026-08-07	1.1500	1.1500	1.0800	1.0800	+25.581%	42	1,490	-69.444%
2026-08-06	0.8800	0.9300	0.8600	0.8600	-10.417%	280	1,448	-61.628%
2026-08-05	1.0500	1.0500	0.9500	0.9600	+29.730%	325	1,336	-65.625%
2026-08-04	0.6300	0.7400	0.6300	0.7400	+32.143%	797	1,516	-55.405%
2026-08-03	0.5000	0.5600	0.5000	0.5600	+9.804%	674	1,394	-41.071%
2026-07-30	0.5500	0.5500	0.5000	0.5100	-15.000%	16	744	-35.294%
2026-07-29	0.4500	0.6400	0.4500	0.6000	-11.765%	19	730	-45.000%
2026-07-28	0.6800	0.6800	0.6300	0.6800	-26.087%	227	723	-51.471%
2026-07-27	0.9200	0.9200	0.9200	0.9200	+6.977%	1	544	-64.130%
2026-07-23	0.8600	0.8600	0.8600	0.8600	-13.131%	9	544	-61.628%
2026-07-22	1.0100	1.1100	0.9900	0.9900	+12.500%	96	544	-66.667%
2026-07-21	0.8800	0.8800	0.8800	0.8800	+12.821%	4	539	-62.500%
2026-07-20	0.8500	0.8500	0.7500	0.7800	-2.500%	112	539	-57.692%
2026-07-17	0.7500	0.8000	0.7500	0.8000	+1.266%	143	429	-58.750%
2026-07-16	0.7900	0.7900	0.7900	0.7900	-17.708%	2	388	-58.228%
2026-07-15	0.9000	0.9600	0.9000	0.9600	-5.882%	2	387	-65.625%
2026-07-13	1.0200	1.0200	1.0200	1.0200	-7.273%	1	386	-67.647%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-10.569%	1	386	-70.000%
2026-07-09	1.1100	1.2300	1.1100	1.2300	+46.429%	19	386	-73.171%
2026-07-08	0.8400	0.9300	0.8000	0.8400	-28.205%	13	382	-60.714%
2026-07-07	1.1800	1.1800	1.1700	1.1700	-4.098%	3	380	-71.795%
2026-07-06	1.2000	1.2200	1.2000	1.2200	-6.870%	36	377	-72.951%
2026-07-01	1.3100	1.3100	1.3100	1.3100	+16.964%	2	341	-74.809%
2026-06-29	1.0300	1.1200	1.0300	1.1200	-4.274%	4	341	-70.536%
2026-06-25	1.1700	1.1700	1.1700	1.1700	+10.377%	1	338	-71.795%
2026-06-24	1.0600	1.0600	1.0600	1.0600	-10.169%	13	338	-68.868%
2026-06-23	1.1900	1.1900	1.1800	1.1800	-22.368%	36	338	-72.034%
2026-06-22	1.5700	1.5700	1.5200	1.5200	-27.962%	42	305	-78.289%
2026-06-16	2.1200	2.1200	2.1100	2.1100	+24.118%	7	295	-84.360%
2026-06-12	1.4600	1.7100	1.4600	1.7000	+31.783%	13	289	-80.588%
2026-06-11	1.0900	1.3000	1.0800	1.2900	+17.273%	36	289	-74.419%
2026-06-10	1.1800	1.1900	1.1000	1.1000	-5.172%	13	305	-70.000%
2026-06-09	1.1600	1.1600	1.1600	1.1600	-20.000%	2	301	-71.552%
2026-06-05	2.0800	2.0800	1.4500	1.4500	-43.359%	4	301	-77.241%
2026-06-04	2.5600	2.5600	2.5600	2.5600	-11.724%	1	301	-87.109%
2026-06-01	3.0000	3.0000	2.9000	2.9000	+7.011%	2	302	-88.621%
2026-05-28	2.6000	2.7100	2.6000	2.7100	+3.435%	6	303	-87.823%
2026-05-26	2.4500	2.6200	2.4500	2.6200	+6.939%	3	304	-87.405%
2026-05-22	2.3500	2.4500	2.3500	2.4500	+1.240%	2	304	-86.531%
2026-05-20	2.4200	2.4200	2.4200	2.4200	+15.238%	5	304	-86.364%
2026-05-19	2.1000	2.1000	2.1000	2.1000	-16.000%	1	303	-84.286%
2026-05-18	2.8000	2.8000	2.5000	2.5000	-14.089%	4	303	-86.800%
2026-05-15	2.8800	2.9500	2.8800	2.9100	-31.529%	20	303	-88.660%
2026-05-12	4.2500	4.2500	4.2500	4.2500	-11.458%	1	297	-92.235%
2026-05-11	4.6000	4.8000	4.6000	4.8000	+54.839%	2	297	-93.125%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+10.714%	5	297	-89.355%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+4.478%	1	297	-88.214%
2026-04-30	2.6800	2.6800	2.6800	2.6800	+3.077%	5	297	-87.687%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-6.137%	1	297	-87.308%
2026-04-28	2.7700	2.7700	2.7700	2.7700	-13.975%	2	297	-88.087%
2026-04-24	3.2200	3.2200	3.2200	3.2200	-1.829%	5	296	-89.752%
2026-04-22	3.2800	3.2800	3.2800	3.2800	-12.533%	3	301	-89.939%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-3.846%	1	304	-91.200%
2026-04-17	4.2000	4.2000	3.9000	3.9000	+3.448%	15	304	-91.538%
2026-04-15	3.6500	3.7700	3.6500	3.7700	-5.750%	2	295	-91.247%
2026-04-14	4.0200	4.0200	3.9100	4.0000	+11.111%	11	295	-91.750%
2026-04-13	3.5400	3.6000	3.5400	3.6000	-6.494%	5	289	-90.833%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-10.465%	30	287	-91.429%
2026-04-07	4.3000	4.3000	4.3000	4.3000	+2.381%	4	288	-92.326%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-4.545%	10	292	-92.143%
2026-04-02	4.4000	4.4000	4.4000	4.4000	-11.111%	1	302	-92.500%
2026-04-01	4.9500	4.9500	4.9500	4.9500	+16.471%	2	302	-93.333%
2026-03-31	4.1600	4.2500	4.1600	4.2500	+25.369%	56	302	-92.235%
2026-03-30	3.6500	3.6500	3.3900	3.3900	-10.789%	13	309	-90.265%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+2.703%	1	299	-91.316%
2026-03-24	3.7000	3.7000	3.7000	3.7000	+17.460%	19	299	-91.081%
2026-03-23	3.1500	3.1500	3.1500	3.1500	+14.545%	10	280	-89.524%
2026-03-20	3.0000	3.0000	2.7500	2.7500	-1.786%	4	270	-88.000%
2026-03-19	3.1500	3.1500	2.8000	2.8000	-26.121%	24	273	-88.214%
2026-03-18	3.9100	3.9100	3.7900	3.7900	-21.369%	2	277	-91.293%
2026-03-17	4.8200	4.8200	4.8200	4.8200	+5.934%	1	276	-93.154%
2026-03-16	5.2100	5.2100	4.5500	4.5500	-12.668%	6	277	-92.747%
2026-03-13	5.5300	5.5300	5.2000	5.2100	-25.036%	33	276	-93.666%
2026-03-12	6.9500	6.9500	6.9500	6.9500	+3.731%	2	255	-95.252%
2026-03-11	6.9000	6.9000	6.7000	6.7000	-14.322%	5	253	-95.075%
2026-03-10	7.9000	7.9000	7.8200	7.8200	+21.240%	2	252	-95.780%
2026-03-09	6.1000	6.4500	6.1000	6.4500	-12.838%	41	251	-94.884%
2026-03-06	7.2000	7.4000	6.9000	7.4000	+3.208%	7	254	-95.541%
2026-03-05	7.9000	7.9000	7.1700	7.1700	-22.820%	12	250	-95.397%
2026-03-04	9.2900	9.2900	9.2900	9.2900	+3.222%	30	251	-96.448%
2026-03-03	8.3400	9.0000	8.2200	9.0000	-16.357%	8	228	-96.333%
2026-03-02	10.3200	10.7600	10.3200	10.7600	-2.182%	35	224	-96.933%
2026-02-26	9.7400	11.0500	9.7400	11.0000	+10.000%	18	235	-97.000%
2026-02-24	10.0000	10.0000	10.0000	10.0000	+7.527%	10	243	-96.700%
2026-02-23	9.1500	9.3000	9.1500	9.3000	+30.070%	2	243	-96.452%
2026-02-20	7.0600	7.3000	6.9200	7.1500	+10.000%	39	242	-95.385%
2026-02-19	5.6000	6.7500	5.6000	6.5000	+25.241%	26	247	-94.923%
2026-02-18	5.1900	5.1900	5.1900	5.1900	+7.900%	10	221	-93.642%
2026-02-17	4.8100	4.8100	4.8100	4.8100	-3.024%	4	211	-93.139%
2026-02-12	5.4300	5.4300	4.9600	4.9600	-19.086%	7	211	-93.347%
2026-02-11	6.1300	6.1300	6.1300	6.1300	-4.368%	10	206	-94.617%
2026-02-10	6.4100	6.4100	6.4100	6.4100	+7.370%	2	207	-94.852%
2026-02-09	5.7800	6.0000	5.7800	5.9700	+14.808%	15	207	-94.472%
2026-02-06	4.9000	5.2000	4.9000	5.2000	+5.051%	3	205	-93.654%
2026-02-05	4.6200	4.9500	4.4300	4.9500	-14.655%	7	204	-93.333%
2026-02-03	5.8000	5.8000	5.8000	5.8000	+16.700%	5	209	-94.310%
2026-02-02	5.1500	5.1500	4.9700	4.9700	-8.807%	13	209	-93.360%
2026-01-30	6.2500	6.2500	5.1500	5.4500	-29.036%	103	199	-93.945%
2026-01-29	7.5000	7.9000	7.5000	7.6800	-9.005%	13	197	-95.703%
2026-01-28	8.7800	8.7800	8.0000	8.4400	+6.164%	13	184	-96.090%
2026-01-27	8.7500	8.7500	7.7900	7.9500	-6.471%	33	178	-95.849%
2026-01-26	9.2000	10.2000	8.4000	8.5000	+7.595%	183	169	-96.118%
2026-01-23	7.9700	7.9700	7.8000	7.9000	+25.397%	13	79	-95.823%
2026-01-22	6.4800	6.4800	6.3000	6.3000	+13.106%	3	78	-94.762%
2026-01-21	5.8500	5.8500	5.5700	5.5700	-4.296%	3	77	-94.075%
2026-01-20	5.9000	5.9000	5.7000	5.8200	+16.168%	48	76	-94.330%
2026-01-16	4.2500	5.0100	4.2000	5.0100	+12.838%	8	22	-93.413%
2026-01-15	4.3200	4.4400	4.3200	4.4400	+4.471%	7	22	-92.568%
2026-01-14	4.2500	4.2500	4.2000	4.2500	-3.189%	4	17	-92.235%
2026-01-12	4.5100	4.5100	4.3900	4.3900	+38.924%	6	16	-92.483%
2026-01-07	3.1600	3.1600	3.1600	3.1600	+3.607%	2	12	-89.557%
2026-01-06	3.0500	3.0500	3.0500	3.0500	+27.615%	3	10	-89.180%
2026-01-02	2.3900	2.3900	2.3900	2.3900	-15.845%	5	10	-86.192%
2025-12-31	2.9500	2.9500	2.8400	2.8400	0.000%	5	0	-88.380%