Dark

AG20261218C30
AG Dec 18 2026 30.00 Call (AG261218C00030000)
option OPRA

EOD

Oct 1, 2026

0.2000-4.762%(-0.0100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2900	0.2000	0.2000	-4.762%	32	37,852	0.000%
2026-09-30	0.2200	0.2300	0.2100	0.2100	-16.000%	15	37,870	-4.762%
2026-09-29	0.2600	0.2900	0.2300	0.2500	-10.714%	50	37,863	-20.000%
2026-09-28	0.3000	0.3200	0.2800	0.2800	-26.316%	24	37,866	-28.571%
2026-09-25	0.3800	0.3800	0.3700	0.3800	-2.564%	101	37,866	-47.368%
2026-09-24	0.3800	0.3900	0.3400	0.3900	-9.302%	26	37,867	-48.718%
2026-09-23	0.5200	0.5200	0.4100	0.4300	-28.333%	24	37,870	-53.488%
2026-09-22	0.4800	0.6000	0.4700	0.6000	+33.333%	53	37,869	-66.667%
2026-09-21	0.5300	0.5300	0.4300	0.4500	-22.414%	91	37,859	-55.556%
2026-09-18	0.5000	0.6100	0.4900	0.5800	+7.407%	23	37,856	-65.517%
2026-09-17	0.5200	0.5700	0.5000	0.5400	+31.707%	14	37,858	-62.963%
2026-09-16	0.5000	0.5000	0.4100	0.4100	-12.766%	6	37,867	-51.220%
2026-09-15	0.4500	0.4700	0.4000	0.4700	-12.963%	70	37,867	-57.447%
2026-09-14	0.4800	0.6000	0.4800	0.5400	-10.000%	173	37,867	-62.963%
2026-09-11	0.7700	0.7700	0.6000	0.6000	-25.926%	21	37,749	-66.667%
2026-09-10	0.8100	0.8700	0.7900	0.8100	-23.585%	67	37,749	-75.309%
2026-09-09	0.9900	1.0600	0.9900	1.0600	+17.778%	13	37,799	-81.132%
2026-09-08	1.0500	1.1400	0.9000	0.9000	-10.891%	112	37,805	-77.778%
2026-09-04	1.1100	1.1100	0.9500	1.0100	-8.182%	58	37,708	-80.198%
2026-09-03	1.1200	1.1200	1.1000	1.1000	-0.901%	101	37,708	-81.818%
2026-09-02	0.9300	1.1100	0.9300	1.1100	+24.719%	116	37,709	-81.982%
2026-09-01	0.9200	0.9300	0.8900	0.8900	-10.101%	93	37,809	-77.528%
2026-08-31	1.0000	1.0000	0.9500	0.9900	-8.333%	9	37,793	-79.798%
2026-08-28	1.3000	1.3000	1.0100	1.0800	-19.403%	37	37,793	-81.481%
2026-08-27	1.3100	1.4000	1.3100	1.3400	+9.836%	13	37,786	-85.075%
2026-08-26	1.2800	1.2800	1.2200	1.2200	-6.154%	6	37,781	-83.607%
2026-08-25	1.1600	1.3000	1.0900	1.3000	+7.438%	145	37,781	-84.615%
2026-08-24	1.2300	1.2700	1.1600	1.2100	-11.679%	146	37,871	-83.471%
2026-08-21	1.4500	1.4500	1.3000	1.3700	+3.008%	96	37,743	-85.401%
2026-08-20	1.2100	1.4500	1.2100	1.3300	+9.917%	2,480	37,695	-84.962%
2026-08-19	0.8000	1.2100	0.8000	1.2100	+55.128%	300	37,705	-83.471%
2026-08-18	0.7700	0.8100	0.7600	0.7800	-15.217%	446	37,886	-74.359%
2026-08-17	0.9600	0.9600	0.9200	0.9200	+8.235%	45	37,525	-78.261%
2026-08-14	0.8900	0.9800	0.8500	0.8500	+4.938%	27	37,530	-76.471%
2026-08-13	0.7700	0.8100	0.7700	0.8100	-6.897%	46	37,505	-75.309%
2026-08-12	0.9300	0.9300	0.8100	0.8700	+7.407%	29	37,465	-77.011%
2026-08-11	0.8500	0.8800	0.8100	0.8100	-3.571%	45	37,466	-75.309%
2026-08-10	0.7900	0.8800	0.7900	0.8400	+6.329%	64	37,436	-76.190%
2026-08-07	0.9000	0.9000	0.7500	0.7900	+23.438%	87	37,427	-74.684%
2026-08-06	0.6400	0.6400	0.6400	0.6400	-14.667%	5	37,350	-68.750%
2026-08-05	0.6500	0.8100	0.6500	0.7500	+33.929%	792	37,345	-73.333%
2026-08-04	0.5200	0.5600	0.4000	0.5600	+51.351%	37	36,677	-64.286%
2026-08-03	0.3300	0.4000	0.3300	0.3700	-24.490%	168	36,665	-45.946%
2026-07-31	0.4000	0.4900	0.4000	0.4900	+16.667%	2	36,520	-59.184%
2026-07-30	0.4700	0.4700	0.3900	0.4200	-30.000%	18	36,520	-52.381%
2026-07-29	0.5000	0.7300	0.4100	0.6000	-7.692%	33	36,506	-66.667%
2026-07-27	0.5800	0.6600	0.5800	0.6500	+3.175%	17	36,487	-69.231%
2026-07-24	0.6200	0.6500	0.6100	0.6300	0.000%	111	36,481	-68.254%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-16.000%	2	36,376	-68.254%
2026-07-22	0.7500	0.7500	0.7500	0.7500	+11.940%	26	36,376	-73.333%
2026-07-21	0.6100	0.6900	0.6000	0.6700	+15.517%	14	36,376	-70.149%
2026-07-20	0.5900	0.5900	0.5600	0.5800	-7.937%	22	36,385	-65.517%
2026-07-17	0.5800	0.8100	0.5800	0.6300	+5.000%	72	36,386	-68.254%
2026-07-16	0.7000	0.7000	0.6000	0.6000	-14.286%	18	36,434	-66.667%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-5.405%	1	36,434	-71.429%
2026-07-13	0.8900	0.8900	0.7400	0.7400	-28.155%	33	36,434	-72.973%
2026-07-10	0.9000	1.0300	0.9000	1.0300	+9.574%	6	36,423	-80.583%
2026-07-09	0.9500	0.9500	0.9400	0.9400	+56.667%	4	36,417	-78.723%
2026-07-08	0.6700	0.6700	0.6000	0.6000	-14.286%	4	36,416	-66.667%
2026-07-07	0.7500	0.7500	0.7000	0.7000	-28.571%	5	36,416	-71.429%
2026-07-06	1.0500	1.0500	0.9800	0.9800	-6.667%	4	36,411	-79.592%
2026-07-02	1.1200	1.1200	0.9900	1.0500	+7.143%	188	36,293	-80.952%
2026-07-01	1.0400	1.0500	0.9800	0.9800	+3.158%	186	36,293	-79.592%
2026-06-30	0.9200	0.9500	0.9200	0.9500	+15.854%	103	36,110	-78.947%
2026-06-29	0.8500	0.8500	0.7800	0.8200	-9.890%	19	36,112	-75.610%
2026-06-26	1.0000	1.0100	0.9100	0.9100	+15.190%	15	36,102	-78.022%
2026-06-25	0.7900	0.7900	0.7900	0.7900	+5.333%	10	36,099	-74.684%
2026-06-24	0.7700	0.7700	0.7200	0.7500	-15.730%	5	36,109	-73.333%
2026-06-23	0.8900	0.9500	0.8900	0.8900	-22.609%	7	36,107	-77.528%
2026-06-22	1.2000	1.2300	1.0600	1.1500	-10.853%	962	36,108	-82.609%
2026-06-18	1.3200	1.3200	1.2500	1.2900	-26.286%	76	37,011	-84.496%
2026-06-17	1.8200	1.8500	1.7500	1.7500	0.000%	18	37,011	-88.571%
2026-06-16	1.6800	1.7500	1.6200	1.7500	+9.375%	100	37,009	-88.571%
2026-06-15	1.8000	1.8000	1.4800	1.6000	+20.301%	397	37,009	-87.500%
2026-06-12	1.2000	1.3400	1.2000	1.3300	+20.909%	23	36,740	-84.962%
2026-06-11	0.8300	1.1000	0.8300	1.1000	+32.530%	45	36,738	-81.818%
2026-06-10	1.0000	1.0000	0.8300	0.8300	-13.542%	896	36,714	-75.904%
2026-06-09	1.2000	1.2000	0.8400	0.9600	-11.927%	158	35,864	-79.167%
2026-06-08	1.1600	1.2000	1.0900	1.0900	-5.217%	40	35,928	-81.651%
2026-06-05	1.4700	1.4700	1.0900	1.1500	-41.026%	1,480	35,933	-82.609%
2026-06-04	2.0500	2.0500	1.8600	1.9500	-1.515%	7	34,633	-89.744%
2026-06-03	2.2400	2.2400	1.9800	1.9800	-13.913%	10	34,631	-89.899%
2026-06-02	2.2500	2.5000	2.2500	2.3000	-4.167%	38	34,624	-91.304%
2026-06-01	2.3000	2.4400	2.0000	2.4000	+4.803%	29	34,650	-91.667%
2026-05-29	2.3500	2.3500	2.2900	2.2900	+1.778%	35	34,627	-91.266%
2026-05-28	1.9300	2.2500	1.9300	2.2500	+15.385%	11	34,662	-91.111%
2026-05-27	2.0000	2.0300	1.9500	1.9500	-3.465%	37	34,657	-89.744%
2026-05-26	1.9600	2.0200	1.9600	2.0200	+5.208%	33	34,633	-90.099%
2026-05-22	1.8500	1.9200	1.7800	1.9200	-7.692%	46	34,569	-89.583%
2026-05-21	1.8200	2.0800	1.8200	2.0800	+1.463%	621	35,189	-90.385%
2026-05-20	1.8200	2.0500	1.8200	2.0500	+22.024%	8	35,189	-90.244%
2026-05-19	1.7400	1.7400	1.6000	1.6800	-23.636%	20	35,173	-88.095%
2026-05-18	2.3000	2.3000	2.2000	2.2000	-8.714%	7	35,173	-90.909%
2026-05-15	3.0000	3.0000	2.0300	2.4100	-30.145%	17	35,173	-91.701%
2026-05-14	3.5500	3.5500	3.4500	3.4500	-15.233%	6	35,160	-94.203%
2026-05-13	4.2000	4.2700	4.0500	4.0700	+14.648%	65	35,105	-95.086%
2026-05-12	4.0000	4.0000	3.4500	3.5500	-10.127%	48	35,105	-94.366%
2026-05-11	3.6000	4.0000	3.3500	3.9500	+47.388%	75	35,105	-94.937%
2026-05-08	2.9500	3.1000	2.6000	2.6800	-9.153%	86	35,107	-92.537%
2026-05-07	2.6800	3.6000	2.6800	2.9500	+18.000%	737	35,078	-93.220%
2026-05-06	2.5000	2.6000	2.4100	2.5000	+42.857%	27	34,650	-92.000%
2026-05-05	1.8800	1.8800	1.7400	1.7500	-7.407%	2,558	34,638	-88.571%
2026-05-04	2.0400	2.1000	1.8900	1.8900	-13.699%	19	34,327	-89.418%
2026-04-30	2.1900	2.1900	2.1900	2.1900	+4.286%	4	34,316	-90.868%
2026-04-29	2.0200	2.1400	1.9700	2.1000	-5.830%	111	34,312	-90.476%
2026-04-28	2.3900	2.3900	2.2100	2.2300	-12.205%	24	34,213	-91.031%
2026-04-27	2.5800	2.5800	2.4000	2.5400	-6.618%	143	34,236	-92.126%
2026-04-24	2.6200	2.7200	2.6200	2.7200	+6.667%	3	34,345	-92.647%
2026-04-23	2.6400	2.6400	2.4500	2.5500	-11.458%	182	34,346	-92.157%
2026-04-22	2.8500	2.8800	2.8500	2.8800	+4.348%	6	34,503	-93.056%
2026-04-21	2.7900	2.8400	2.6600	2.7600	-8.911%	332	34,468	-92.754%
2026-04-20	3.1500	3.1500	2.9900	3.0300	-7.055%	44	34,468	-93.399%
2026-04-17	3.5700	3.8500	3.2600	3.2600	+4.487%	129	34,463	-93.865%
2026-04-16	3.0600	3.1200	3.0600	3.1200	-0.952%	17	34,386	-93.590%
2026-04-15	3.2100	3.3500	3.1500	3.1500	-6.805%	24	34,403	-93.651%
2026-04-14	3.2700	3.4000	3.2500	3.3800	+12.667%	150	34,391	-94.083%
2026-04-13	2.9200	3.0300	2.8700	3.0000	-1.639%	53	34,268	-93.333%
2026-04-10	3.1000	3.1500	3.0500	3.0500	-1.294%	4	34,299	-93.443%
2026-04-09	3.0900	3.0900	3.0900	3.0900	-7.761%	1	34,300	-93.528%
2026-04-08	4.1000	4.1000	3.3500	3.3500	-5.634%	136	34,301	-94.030%
2026-04-07	3.5000	3.5500	3.3900	3.5500	-4.054%	54	34,271	-94.366%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-7.960%	3	34,218	-94.595%
2026-04-02	3.4600	4.0500	3.4600	4.0200	-2.427%	38	34,193	-95.025%
2026-04-01	3.8500	4.5000	3.8500	4.1200	+5.641%	39	34,193	-95.146%
2026-03-31	3.5500	3.9000	3.5000	3.9000	+26.623%	42	34,199	-94.872%
2026-03-30	3.7000	3.7000	2.8200	3.0800	-12.000%	63	34,204	-93.506%
2026-03-27	3.0000	3.5700	3.0000	3.5000	+19.863%	6,116	34,203	-94.286%
2026-03-26	3.2900	3.4500	2.9200	2.9200	-18.207%	5,449	28,307	-93.151%
2026-03-25	3.6200	3.6700	3.5000	3.5700	+11.215%	4,495	23,242	-94.398%
2026-03-24	2.7800	3.2500	2.7800	3.2100	+18.889%	5,477	18,801	-93.769%
2026-03-23	2.5000	2.8700	2.4900	2.7000	+15.880%	5,743	13,515	-92.593%
2026-03-20	2.4400	2.6100	2.2000	2.3300	-6.800%	6,245	7,811	-91.416%
2026-03-19	2.7100	2.7100	2.3000	2.5000	-21.136%	118	1,793	-92.000%
2026-03-18	3.5000	3.6000	3.1100	3.1700	-16.579%	30	1,761	-93.691%
2026-03-17	5.7500	5.7500	3.7000	3.8000	-0.783%	18	1,762	-94.737%
2026-03-16	4.1400	4.1500	3.8300	3.8300	-14.318%	140	1,746	-94.778%
2026-03-13	4.8500	5.1500	4.3000	4.4700	-22.931%	49	1,693	-95.526%
2026-03-12	5.8000	5.8000	5.7000	5.8000	-2.521%	15	1,680	-96.552%
2026-03-11	6.2500	6.2500	5.9400	5.9500	-9.160%	78	1,671	-96.639%
2026-03-10	6.7500	7.1000	6.5000	6.5500	+9.167%	23	1,593	-96.947%
2026-03-09	5.5400	6.0000	5.5400	6.0000	-9.091%	7	1,587	-96.667%
2026-03-06	6.1300	6.6000	6.1300	6.6000	+2.167%	54	1,584	-96.970%
2026-03-05	7.2700	7.2800	6.4500	6.4600	-19.752%	105	1,596	-96.904%
2026-03-04	8.2000	8.2000	7.8600	8.0500	+1.131%	7	1,623	-97.516%
2026-03-03	7.6000	7.9600	7.6000	7.9600	-18.941%	7	1,619	-97.487%
2026-03-02	10.3000	10.3000	9.4000	9.8200	+0.512%	22	1,613	-97.963%
2026-02-27	9.7900	10.0000	9.7000	9.7700	+0.722%	29	1,614	-97.953%
2026-02-26	8.4700	9.7000	8.4700	9.7000	+9.977%	48	1,614	-97.938%
2026-02-25	9.0700	9.0700	8.8200	8.8200	+0.227%	27	1,618	-97.732%
2026-02-24	7.9700	9.0000	7.8500	8.8000	+5.516%	60	1,618	-97.727%
2026-02-23	7.6200	8.6500	7.6200	8.3400	+18.298%	162	1,648	-97.602%
2026-02-20	6.0500	7.0500	6.0500	7.0500	+20.513%	68	1,655	-97.163%
2026-02-19	4.9000	5.8500	4.9000	5.8500	+26.898%	31	1,636	-96.581%
2026-02-18	4.4500	4.6100	4.4500	4.6100	+11.622%	22	1,620	-95.662%
2026-02-17	4.3700	4.3700	3.7500	4.1300	-15.714%	63	1,627	-95.157%
2026-02-13	4.8000	4.9000	4.8000	4.9000	+6.522%	25	1,605	-95.918%
2026-02-12	4.8500	4.8500	4.5600	4.6000	-13.534%	14	1,605	-95.652%
2026-02-11	6.0000	6.0000	5.1900	5.3200	-4.144%	35	1,603	-96.241%
2026-02-10	5.6500	5.7000	5.5500	5.5500	-0.893%	15	1,585	-96.396%
2026-02-09	5.2100	5.7000	5.2000	5.6000	+16.910%	17	1,581	-96.429%
2026-02-06	4.4800	4.8500	4.4800	4.7900	+33.056%	14	1,575	-95.825%
2026-02-05	4.4000	4.6000	3.6000	3.6000	-18.182%	135	1,585	-94.444%
2026-02-04	5.0000	5.0500	4.4000	4.4000	-9.465%	15	1,590	-95.455%
2026-02-03	4.9000	4.9000	4.5000	4.8600	+22.111%	36	1,589	-95.885%
2026-02-02	4.6400	4.6400	3.9800	3.9800	-11.161%	31	1,577	-94.975%
2026-01-30	6.2400	6.3000	4.4500	4.4800	-34.118%	219	1,577	-95.536%
2026-01-29	8.0500	8.2700	6.1000	6.8000	-9.934%	139	1,415	-97.059%
2026-01-28	7.7000	7.7000	7.2000	7.5500	+1.342%	24	1,457	-97.351%
2026-01-27	7.8600	7.8600	6.8500	7.4500	-6.875%	36	1,473	-97.315%
2026-01-26	8.8000	9.1000	8.0000	8.0000	+6.952%	446	1,441	-97.500%
2026-01-23	6.9500	7.4800	6.8200	7.4800	+20.064%	213	1,358	-97.326%
2026-01-22	5.1500	6.4000	5.1500	6.2300	+22.397%	118	1,416	-96.790%
2026-01-21	5.5000	5.5000	5.0500	5.0900	-2.115%	78	1,407	-96.071%
2026-01-20	5.1000	5.2000	4.9500	5.2000	+15.556%	44	1,395	-96.154%
2026-01-16	3.9000	4.6900	3.9000	4.5000	+16.883%	55	1,336	-95.556%
2026-01-15	3.8000	3.8500	3.8000	3.8500	+6.354%	65	1,336	-94.805%
2026-01-14	4.1900	4.1900	3.5300	3.6200	-2.426%	30	1,271	-94.475%
2026-01-13	4.3000	4.3200	3.7000	3.7100	-2.368%	44	1,250	-94.609%
2026-01-12	3.6500	4.0500	3.6500	3.8000	+18.750%	78	1,244	-94.737%
2026-01-09	3.0000	3.2800	3.0000	3.2000	+15.108%	73	1,259	-93.750%
2026-01-07	2.9200	2.9200	2.6000	2.7800	-8.852%	13	1,263	-92.806%
2026-01-06	2.8000	3.1000	2.8000	3.0500	+12.963%	20	1,254	-93.443%
2026-01-05	2.4400	2.9600	2.4400	2.7000	+27.962%	55	1,194	-92.593%
2026-01-02	2.4000	2.6500	2.1100	2.1100	-10.593%	106	1,194	-90.521%
2025-12-31	2.5400	2.5400	2.3600	2.3600	-9.579%	19	1,099	-91.525%
2025-12-30	2.5100	2.6100	2.5100	2.6100	+4.400%	8	1,099	-92.337%
2025-12-29	2.4100	2.5000	2.3000	2.5000	-6.015%	108	1,093	-92.000%
2025-12-26	2.7200	2.7300	2.5700	2.6600	+1.527%	792	986	-92.481%
2025-12-24	2.6500	2.6500	2.6200	2.6200	+4.800%	65	130	-92.366%
2025-12-23	2.6800	2.6800	2.5000	2.5000	-18.033%	23	130	-92.000%
2025-12-22	3.0500	3.0500	3.0500	3.0500	+18.217%	1	111	-93.443%
2025-12-19	2.5900	2.6000	2.5800	2.5800	+5.306%	21	110	-92.248%
2025-12-18	2.4800	2.5500	2.4500	2.4500	-2.390%	7	100	-91.837%
2025-12-17	2.5100	2.5100	2.5100	2.5100	+1.619%	1	97	-92.032%
2025-12-16	2.4000	2.4800	2.4000	2.4700	+7.391%	65	96	-91.903%
2025-12-15	2.5200	2.5200	2.3000	2.3000	-3.361%	21	56	-91.304%
2025-12-12	2.3800	2.3800	2.3800	2.3800	-7.393%	5	36	-91.597%
2025-12-11	2.6000	2.6000	2.3000	2.5700	0.000%	33	31	-92.218%