Dark

AG20261218C32
AG Dec 18 2026 32.00 Call (AG261218C00032000)
option OPRA

EOD

Oct 1, 2026

0.1800+5.882%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.1800	0.1800	+5.882%	9	805	0.000%
2026-09-30	0.2000	0.2000	0.1700	0.1700	-15.000%	4	805	+5.882%
2026-09-28	0.2400	0.2400	0.2000	0.2000	-28.571%	8	805	-10.000%
2026-09-25	0.2800	0.2800	0.2800	0.2800	-20.000%	1	810	-35.714%
2026-09-23	0.3300	0.3500	0.2700	0.3500	-12.500%	4	809	-48.571%
2026-09-22	0.4000	0.4000	0.4000	0.4000	+8.108%	1	811	-55.000%
2026-09-21	0.3700	0.3700	0.3700	0.3700	-11.905%	1	811	-51.351%
2026-09-17	0.4300	0.4300	0.4200	0.4200	+13.514%	52	812	-57.143%
2026-09-16	0.3500	0.3700	0.3500	0.3700	-7.500%	46	760	-51.351%
2026-09-14	0.4600	0.4600	0.4000	0.4000	-41.176%	11	714	-55.000%
2026-09-10	0.7200	0.7200	0.6800	0.6800	-16.049%	4	708	-73.529%
2026-09-08	0.8100	0.8100	0.8100	0.8100	-4.706%	5	705	-77.778%
2026-09-04	0.8500	0.8500	0.8500	0.8500	-12.371%	1	705	-78.824%
2026-09-03	0.9700	0.9700	0.9700	0.9700	+6.593%	39	705	-81.443%
2026-09-02	0.8500	0.9500	0.8500	0.9100	+19.737%	12	703	-80.220%
2026-09-01	0.7900	0.8100	0.7600	0.7600	-8.434%	25	692	-76.316%
2026-08-31	0.8200	0.8300	0.8200	0.8300	-5.682%	21	667	-78.313%
2026-08-28	0.9500	0.9700	0.8800	0.8800	-23.478%	106	646	-79.545%
2026-08-27	1.1500	1.1500	1.1500	1.1500	+12.745%	2	545	-84.348%
2026-08-26	1.0300	1.0300	0.9900	1.0200	+7.368%	6	543	-82.353%
2026-08-25	0.9500	0.9500	0.9500	0.9500	-5.000%	7	537	-81.053%
2026-08-24	1.0100	1.0200	0.9800	1.0000	-15.254%	4	537	-82.000%
2026-08-21	1.0900	1.1800	1.0900	1.1800	+2.609%	8	533	-84.746%
2026-08-20	1.1100	1.1500	1.1100	1.1500	+25.000%	2	530	-84.348%
2026-08-19	0.8500	0.9200	0.8500	0.9200	+67.273%	13	528	-80.435%
2026-08-18	0.6800	0.7100	0.5500	0.5500	-31.250%	4	515	-67.273%
2026-08-17	0.8000	0.8000	0.8000	0.8000	+8.108%	1	514	-77.500%
2026-08-14	0.7400	0.7400	0.7400	0.7400	+17.460%	4	513	-75.676%
2026-08-11	0.5900	0.6400	0.5900	0.6300	-12.500%	5	514	-71.429%
2026-08-10	0.6700	0.7200	0.6500	0.7200	-4.000%	24	518	-75.000%
2026-08-07	0.8400	0.8400	0.6400	0.7500	+20.968%	19	520	-76.000%
2026-08-05	0.5000	0.6200	0.5000	0.6200	+31.915%	5	517	-70.968%
2026-08-04	0.4900	0.5000	0.3200	0.4700	+27.027%	38	513	-61.702%
2026-07-31	0.3700	0.3700	0.3700	0.3700	-24.490%	1	508	-51.351%
2026-07-30	0.3500	0.4900	0.3500	0.4900	+28.947%	46	508	-63.265%
2026-07-29	0.6800	0.6800	0.3500	0.3800	+11.765%	7	529	-52.632%
2026-07-28	0.4500	0.4500	0.3400	0.3400	-42.373%	8	525	-47.059%
2026-07-21	0.6000	0.6300	0.5700	0.5900	+18.000%	52	532	-69.492%
2026-07-20	0.5200	0.5300	0.4500	0.5000	+47.059%	33	563	-64.000%
2026-07-17	0.3400	0.3400	0.3400	0.3400	-38.182%	5	530	-47.059%
2026-07-16	0.5400	0.5500	0.5400	0.5500	-16.667%	10	525	-67.273%
2026-07-15	0.6200	0.7200	0.6200	0.6600	+10.000%	91	527	-72.727%
2026-07-14	0.9800	0.9800	0.6000	0.6000	-10.448%	36	554	-70.000%
2026-07-13	0.5700	0.6800	0.5700	0.6700	-9.459%	36	528	-73.134%
2026-07-10	0.7000	0.7700	0.6800	0.7400	-5.128%	40	513	-75.676%
2026-07-09	0.6600	0.8100	0.6600	0.7800	+25.806%	11	484	-76.923%
2026-07-08	0.7500	0.7500	0.6200	0.6200	-27.059%	18	475	-70.968%
2026-07-06	0.7700	0.8500	0.7000	0.8500	+4.938%	12	457	-78.824%
2026-07-01	0.8600	0.8600	0.7200	0.8100	+3.846%	77	449	-77.778%
2026-06-30	0.6700	0.7900	0.6700	0.7800	+9.859%	8	425	-76.923%
2026-06-29	0.6600	0.7100	0.6600	0.7100	-6.579%	9	425	-74.648%
2026-06-25	0.6700	0.7600	0.6700	0.7600	+24.590%	2	425	-76.316%
2026-06-24	0.7000	0.7000	0.6100	0.6100	-20.779%	88	426	-70.492%
2026-06-23	0.8100	0.8100	0.7500	0.7700	-26.667%	37	447	-76.623%
2026-06-22	1.0400	1.0500	1.0300	1.0500	+2.941%	42	427	-82.857%
2026-06-18	1.0200	1.0200	1.0200	1.0200	-34.615%	12	387	-82.353%
2026-06-17	1.5700	1.5800	1.5500	1.5600	+1.961%	8	387	-88.462%
2026-06-16	1.5000	1.5300	1.5000	1.5300	+17.692%	6	379	-88.235%
2026-06-15	1.3000	1.3000	1.3000	1.3000	+15.044%	1	373	-86.154%
2026-06-12	1.1300	1.1500	1.0900	1.1300	+21.505%	23	373	-84.071%
2026-06-11	0.9300	0.9300	0.9300	0.9300	+25.676%	1	354	-80.645%
2026-06-10	0.7400	0.7400	0.7400	0.7400	-30.841%	1	354	-75.676%
2026-06-08	1.0600	1.0700	1.0600	1.0700	+12.632%	2	354	-83.178%
2026-06-05	1.0000	1.0000	0.9500	0.9500	-53.659%	16	352	-81.053%
2026-06-02	2.0800	2.0800	2.0500	2.0500	0.000%	22	352	-91.220%
2026-05-28	2.0500	2.0500	2.0500	2.0500	+24.242%	2	335	-91.220%
2026-05-27	1.6000	1.7200	1.6000	1.6500	-5.172%	5	335	-89.091%
2026-05-26	1.6000	1.7400	1.6000	1.7400	+4.819%	19	332	-89.655%
2026-05-21	1.6600	1.6600	1.6600	1.6600	-7.778%	1	341	-89.157%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-10.000%	1	340	-90.000%
2026-05-15	2.2700	2.2700	1.9900	2.0000	-38.462%	13	340	-91.000%
2026-05-14	3.0000	3.2500	3.0000	3.2500	-10.714%	2	329	-94.462%
2026-05-13	3.3500	3.8500	3.3500	3.6400	+7.059%	31	296	-95.055%
2026-05-12	3.4000	3.4000	3.4000	3.4000	0.000%	1	296	-94.706%
2026-05-11	3.1000	3.4000	2.9800	3.4000	+38.776%	11	296	-94.706%
2026-05-08	2.6100	2.6100	2.4500	2.4500	+39.205%	3	287	-92.653%
2026-05-06	1.7600	1.7600	1.7600	1.7600	+1.734%	1	285	-89.773%
2026-05-04	1.7400	1.7400	1.7300	1.7300	-3.352%	3	285	-89.595%
2026-04-30	1.7900	1.7900	1.7900	1.7900	-7.254%	5	282	-89.944%
2026-04-29	1.9300	1.9300	1.9300	1.9300	0.000%	4	282	-90.674%
2026-04-28	1.9400	1.9400	1.9300	1.9300	-18.908%	2	278	-90.674%
2026-04-24	2.3100	2.3800	2.3100	2.3800	+8.182%	7	278	-92.437%
2026-04-23	2.2000	2.2000	2.2000	2.2000	-21.429%	2	278	-91.818%
2026-04-20	2.8000	2.8000	2.8000	2.8000	-8.197%	4	278	-93.571%
2026-04-17	3.2000	3.2500	3.0500	3.0500	+5.172%	4	274	-94.098%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+6.227%	1	274	-93.793%
2026-04-14	3.0000	3.0000	2.7300	2.7300	-11.935%	5	274	-93.407%
2026-04-08	3.1500	3.1500	3.1000	3.1000	-3.125%	7	273	-94.194%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-1.538%	1	278	-94.375%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-10.959%	1	278	-94.462%
2026-04-02	3.6500	3.6500	3.6500	3.6500	+9.281%	2	278	-95.068%
2026-03-31	3.3400	3.3400	3.3400	3.3400	+15.172%	1	278	-94.611%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-9.657%	2	278	-93.793%
2026-03-27	3.0000	3.2100	3.0000	3.2100	+10.309%	4	280	-94.393%
2026-03-26	2.9100	2.9100	2.9100	2.9100	-7.619%	1	281	-93.814%
2026-03-25	3.2000	3.2200	3.1500	3.1500	+31.250%	4	281	-94.286%
2026-03-23	2.4200	2.5200	2.4000	2.4000	+18.812%	57	280	-92.500%
2026-03-20	2.2100	2.2100	2.0200	2.0200	-42.286%	10	280	-91.089%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-11.392%	1	272	-94.857%
2026-03-16	3.9500	3.9500	3.9500	3.9500	+1.282%	1	272	-95.443%
2026-03-13	4.5400	4.5400	3.9000	3.9000	-22.772%	21	273	-95.385%
2026-03-12	5.3000	5.3000	5.0500	5.0500	-9.821%	4	282	-96.436%
2026-03-10	5.6000	5.6000	5.6000	5.6000	-2.609%	1	283	-96.786%
2026-03-06	5.4500	5.7500	5.4500	5.7500	-11.538%	13	284	-96.870%
2026-03-05	6.5000	6.5000	6.5000	6.5000	-13.907%	2	281	-97.231%
2026-03-04	7.6900	7.6900	7.5500	7.5500	+23.770%	4	281	-97.616%
2026-03-03	6.1000	6.1000	6.1000	6.1000	-35.106%	8	279	-97.049%
2026-02-27	9.2800	9.4700	9.2800	9.4000	+4.444%	15	279	-98.085%
2026-02-26	8.5000	9.0000	8.5000	9.0000	+9.091%	2	269	-98.000%
2026-02-25	8.3500	8.3500	8.2500	8.2500	+7.843%	12	267	-97.818%
2026-02-24	7.6500	7.6500	7.6500	7.6500	-2.548%	1	267	-97.647%
2026-02-23	7.5100	7.8500	7.4500	7.8500	+42.727%	4	266	-97.707%
2026-02-20	5.5900	5.5900	5.5000	5.5000	+25.858%	75	266	-96.727%
2026-02-19	4.3700	4.3700	4.3700	4.3700	+5.301%	1	206	-95.881%
2026-02-18	4.1500	4.1500	4.1500	4.1500	+7.792%	10	206	-95.663%
2026-02-17	3.8700	3.8800	3.8500	3.8500	-11.697%	68	196	-95.325%
2026-02-13	4.3600	4.3600	4.3600	4.3600	-18.505%	3	130	-95.872%
2026-02-10	5.3200	5.3500	5.3200	5.3500	+2.294%	5	130	-96.636%
2026-02-09	5.9000	5.9000	5.0000	5.2300	+21.628%	12	130	-96.558%
2026-02-06	4.1300	4.3000	4.0500	4.3000	+7.500%	4	123	-95.814%
2026-02-05	3.7000	4.0000	3.7000	4.0000	-4.762%	26	122	-95.500%
2026-02-04	4.4500	4.4500	4.2000	4.2000	-7.080%	3	127	-95.714%
2026-02-03	4.4000	4.5200	4.1000	4.5200	+11.605%	15	125	-96.018%
2026-02-02	4.2000	4.2000	4.0500	4.0500	-7.955%	2	125	-95.556%
2026-01-30	4.6500	4.8200	4.4000	4.4000	-29.600%	7	125	-95.909%
2026-01-29	6.2300	6.2500	6.2200	6.2500	-20.281%	12	121	-97.120%
2026-01-28	7.8400	7.8400	7.8400	7.8400	+16.148%	2	121	-97.704%
2026-01-27	6.6400	6.7500	6.6400	6.7500	-4.255%	16	119	-97.333%
2026-01-26	7.0500	7.0500	7.0500	7.0500	+5.224%	1	134	-97.447%
2026-01-23	6.5100	6.7000	6.5100	6.7000	+15.517%	105	134	-97.313%
2026-01-22	5.3500	5.8000	5.3500	5.8000	+23.404%	108	149	-96.897%
2026-01-21	4.9000	4.9000	4.7000	4.7000	-2.287%	7	55	-96.170%
2026-01-20	4.7200	4.8100	4.6000	4.8100	+30.000%	43	50	-96.258%
2026-01-15	3.7000	3.7000	3.7000	3.7000	+39.098%	7	30	-95.135%
2026-01-06	2.4300	2.6600	2.4300	2.6600	+39.267%	4	23	-93.233%
2026-01-02	1.9100	1.9100	1.9100	1.9100	-13.182%	8	19	-90.576%
2025-12-30	2.2000	2.2000	2.2000	2.2000	0.000%	11	11	-91.818%