Dark

AG20261218C40
AG Dec 18 2026 40.00 Call (AG261218C00040000)
option OPRA

EOD

Aug 5, 2026

0.2500-7.407%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.2500	0.2500	0.2500	-7.407%	4	20,631	0.000%
2026-08-04	0.3800	0.3800	0.2300	0.2700	+50.000%	9	20,635	-7.407%
2026-08-03	0.3000	0.3000	0.1800	0.1800	-25.000%	4	20,629	+38.889%
2026-07-31	0.2400	0.2400	0.2400	0.2400	-7.692%	15	20,629	+4.167%
2026-07-30	0.2500	0.2600	0.2000	0.2600	+4.000%	124	20,629	-3.846%
2026-07-29	0.2500	0.2900	0.2400	0.2500	-24.242%	2,006	20,520	0.000%
2026-07-27	0.3000	0.3500	0.3000	0.3300	-5.714%	804	18,520	-24.242%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-12.500%	8	17,716	-28.571%
2026-07-23	0.4000	0.4000	0.4000	0.4000	-2.439%	4	17,716	-37.500%
2026-07-22	0.4500	0.4500	0.4000	0.4100	+7.895%	233	17,712	-39.024%
2026-07-21	0.3700	0.3800	0.3700	0.3800	+31.034%	299	17,487	-34.211%
2026-07-20	0.3100	0.3600	0.2900	0.2900	-21.622%	1,573	17,188	-13.793%
2026-07-17	0.3500	0.3700	0.3000	0.3700	+32.143%	1,810	15,618	-32.432%
2026-07-16	0.3400	0.3900	0.2300	0.2800	-34.884%	872	13,808	-10.714%
2026-07-15	0.4300	0.4300	0.4300	0.4300	-2.273%	4	14,613	-41.860%
2026-07-13	0.4000	0.4400	0.3900	0.4400	-4.348%	18	14,615	-43.182%
2026-07-10	0.4600	0.4600	0.4600	0.4600	-11.538%	1	14,615	-45.652%
2026-07-09	0.4700	0.5400	0.4600	0.5200	+48.571%	277	14,616	-51.923%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-22.222%	5	14,341	-28.571%
2026-07-07	0.3800	0.4500	0.3800	0.4500	-23.729%	1,929	14,336	-44.444%
2026-07-06	0.5600	0.5900	0.5600	0.5900	+5.357%	25	12,418	-57.627%
2026-07-02	0.5800	0.7600	0.5400	0.5600	+12.000%	1,107	12,303	-55.357%
2026-07-01	0.4000	0.5600	0.4000	0.5000	+4.167%	1,533	12,303	-50.000%
2026-06-30	0.4100	0.5100	0.4100	0.4800	+23.077%	3,231	10,779	-47.917%
2026-06-29	0.3900	0.3900	0.3900	0.3900	-20.408%	2	7,550	-35.897%
2026-06-26	0.5000	0.5000	0.4900	0.4900	+13.953%	3	7,550	-48.980%
2026-06-25	0.4200	0.5300	0.3900	0.4300	+2.381%	39	7,550	-41.860%
2026-06-24	0.4500	0.4600	0.3500	0.4200	-16.000%	910	7,575	-40.476%
2026-06-23	0.5000	0.5500	0.4700	0.5000	-16.667%	512	6,751	-50.000%
2026-06-22	0.6100	0.7900	0.6000	0.6000	-7.692%	305	6,606	-58.333%
2026-06-18	0.6200	0.8200	0.6200	0.6500	-26.966%	5	6,302	-61.538%
2026-06-17	0.9400	0.9700	0.8900	0.8900	-3.261%	9	6,302	-71.910%
2026-06-16	0.8000	0.9300	0.7900	0.9200	+17.949%	103	6,296	-72.826%
2026-06-15	0.9500	0.9600	0.7800	0.7800	+13.043%	165	6,210	-67.949%
2026-06-12	0.6600	0.6900	0.6600	0.6900	+13.115%	400	6,110	-63.768%
2026-06-11	0.4600	0.6100	0.4400	0.6100	+38.636%	1,902	5,710	-59.016%
2026-06-10	0.6000	0.6000	0.4400	0.4400	-16.981%	216	3,808	-43.182%
2026-06-09	0.5000	0.5300	0.4000	0.5300	-10.169%	1,324	3,593	-52.830%
2026-06-08	0.5900	0.5900	0.5900	0.5900	+3.509%	1	2,328	-57.627%
2026-06-05	0.8500	0.8500	0.5700	0.5700	-44.118%	11	2,328	-56.140%
2026-06-04	1.0000	1.0200	1.0000	1.0200	-0.971%	11	2,320	-75.490%
2026-06-03	1.1000	1.1200	1.0000	1.0300	-19.531%	49	2,309	-75.728%
2026-06-02	1.2000	1.3000	1.1500	1.2800	+21.905%	53	2,306	-80.469%
2026-06-01	1.0600	1.0700	1.0300	1.0500	-1.869%	14	2,261	-76.190%
2026-05-29	1.0700	1.0700	1.0700	1.0700	-10.833%	2	2,262	-76.636%
2026-05-28	0.9200	1.2000	0.9200	1.2000	+26.316%	10	2,264	-79.167%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-8.654%	5	2,261	-73.684%
2026-05-26	0.9500	1.0500	0.9500	1.0400	+4.000%	90	2,261	-75.962%
2026-05-20	0.9000	1.0000	0.9000	1.0000	+19.048%	12	2,209	-75.000%
2026-05-19	0.9200	0.9200	0.7500	0.8400	-10.638%	116	2,197	-70.238%
2026-05-18	1.3000	1.3000	0.8100	0.9400	-21.008%	213	2,197	-73.404%
2026-05-15	1.5000	1.5000	1.1500	1.1900	-37.368%	418	2,197	-78.992%
2026-05-14	2.1000	2.1000	1.9000	1.9000	-21.488%	113	2,390	-86.842%
2026-05-13	2.4400	2.4400	2.4200	2.4200	-1.626%	50	2,363	-89.669%
2026-05-12	2.5000	2.5000	2.0600	2.4600	+12.844%	261	2,363	-89.837%
2026-05-11	1.7500	2.3000	1.7500	2.1800	+63.910%	133	2,363	-88.532%
2026-05-08	1.3300	1.3500	1.3300	1.3300	-12.500%	3	2,358	-81.203%
2026-05-07	1.6200	1.8000	1.5200	1.5200	+21.600%	10	2,358	-83.553%
2026-05-06	1.1400	1.2800	1.1400	1.2500	+47.059%	8	2,361	-80.000%
2026-05-05	0.9500	1.0300	0.8400	0.8500	-12.371%	1,453	2,360	-70.588%
2026-05-04	1.0500	1.0500	0.9700	0.9700	-13.393%	2	1,087	-74.227%
2026-05-01	1.1500	1.1500	1.1100	1.1200	+6.667%	5	1,088	-77.679%
2026-04-30	1.0500	1.0500	1.0500	1.0500	+0.962%	2	1,088	-76.190%
2026-04-29	1.0700	1.0700	1.0400	1.0400	-24.638%	4	1,088	-75.962%
2026-04-27	1.3600	1.3800	1.3600	1.3800	-8.000%	30	1,087	-81.884%
2026-04-24	1.5000	1.5000	1.5000	1.5000	+19.048%	1	1,087	-83.333%
2026-04-23	1.4000	1.4000	1.2600	1.2600	-24.096%	25	1,087	-80.159%
2026-04-22	1.6600	1.6600	1.6600	1.6600	+7.097%	1	1,111	-84.940%
2026-04-21	1.8200	1.8200	1.5500	1.5500	-12.429%	34	1,107	-83.871%
2026-04-20	1.7000	1.7700	1.7000	1.7700	-9.231%	3	1,107	-85.876%
2026-04-17	2.0900	2.1500	1.9500	1.9500	+5.978%	6	1,107	-87.179%
2026-04-16	1.8400	1.8400	1.8400	1.8400	-0.541%	8	1,107	-86.413%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-6.091%	1	1,100	-86.486%
2026-04-14	1.8700	1.9700	1.8700	1.9700	+15.882%	34	1,100	-87.310%
2026-04-13	1.7300	1.7500	1.6300	1.7000	-3.955%	21	1,100	-85.294%
2026-04-10	1.7800	1.8100	1.7700	1.7700	-0.562%	8	1,100	-85.876%
2026-04-09	1.8700	1.8700	1.7800	1.7800	-13.171%	3	1,099	-85.955%
2026-04-08	2.0400	2.0500	2.0400	2.0500	-1.442%	2	1,099	-87.805%
2026-04-07	2.1600	2.1600	2.0400	2.0800	-8.772%	8	1,099	-87.981%
2026-04-06	2.2800	2.2800	2.2800	2.2800	-8.434%	1	1,105	-89.035%
2026-04-02	2.3000	2.5000	2.3000	2.4900	+1.633%	9	1,106	-89.960%
2026-04-01	2.7800	2.8200	2.4500	2.4500	+6.987%	55	1,106	-89.796%
2026-03-31	2.2900	2.2900	2.2900	2.2900	+27.222%	40	1,105	-89.083%
2026-03-30	2.1200	2.1200	1.8000	1.8000	-13.462%	10	1,065	-86.111%
2026-03-27	2.1400	2.2500	2.0800	2.0800	+18.182%	80	1,068	-87.981%
2026-03-26	2.1500	2.1500	1.7600	1.7600	-17.757%	158	1,078	-85.795%
2026-03-25	2.1400	2.1800	2.1000	2.1400	+9.744%	35	999	-88.318%
2026-03-24	1.9500	1.9500	1.9500	1.9500	+20.370%	1	991	-87.179%
2026-03-23	1.5500	1.6200	1.5500	1.6200	+22.727%	3	991	-84.568%
2026-03-20	1.4000	1.4900	1.3200	1.3200	-8.966%	102	989	-81.061%
2026-03-19	1.4100	1.4500	1.3400	1.4500	-20.330%	152	992	-82.759%
2026-03-18	2.1300	2.1300	1.8200	1.8200	-19.824%	50	989	-86.264%
2026-03-17	2.7000	2.7000	2.2700	2.2700	-18.929%	9	994	-88.987%
2026-03-16	2.8500	2.8500	2.8000	2.8000	-3.448%	10	999	-91.071%
2026-03-13	3.2500	3.4500	2.7500	2.9000	-19.444%	36	1,000	-91.379%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-7.455%	18	1,010	-93.056%
2026-03-11	3.8000	3.8900	3.8000	3.8900	-9.535%	6	1,028	-93.573%
2026-03-10	4.4000	4.4000	4.3000	4.3000	+13.158%	6	1,028	-94.186%
2026-03-09	3.8800	3.8800	3.5900	3.8000	-11.628%	27	1,023	-93.421%
2026-03-06	4.3000	4.3000	4.2900	4.3000	+2.381%	9	1,021	-94.186%
2026-03-05	4.7500	4.7900	4.2000	4.2000	-25.664%	70	1,017	-94.048%
2026-03-04	5.5500	5.6500	5.4600	5.6500	+3.670%	3	1,026	-95.575%
2026-03-03	5.7500	5.7500	4.7800	5.4500	-23.669%	47	1,025	-95.413%
2026-03-02	7.0000	7.2000	6.5000	7.1400	+2.000%	198	1,013	-96.499%
2026-02-27	7.1800	7.2000	7.0000	7.0000	+0.430%	34	926	-96.429%
2026-02-26	6.4000	6.9700	6.4000	6.9700	+20.172%	108	897	-96.413%
2026-02-25	6.3500	6.4000	5.8000	5.8000	-5.997%	54	891	-95.690%
2026-02-24	5.5500	6.2500	5.5500	6.1700	+6.379%	45	891	-95.948%
2026-02-23	5.5600	6.0500	5.5600	5.8000	+24.731%	127	903	-95.690%
2026-02-20	4.1000	4.6500	4.0000	4.6500	+22.368%	48	785	-94.624%
2026-02-19	3.0500	4.0000	3.0500	3.8000	+25.413%	513	783	-93.421%
2026-02-18	3.1000	3.1500	3.0300	3.0300	+11.397%	4	299	-91.749%
2026-02-17	2.6000	2.7200	2.6000	2.7200	-17.073%	3	300	-90.809%
2026-02-13	3.2500	3.2800	3.2500	3.2800	+9.333%	7	295	-92.378%
2026-02-12	3.3000	3.4500	3.0000	3.0000	-17.808%	32	295	-91.667%
2026-02-11	4.0000	4.0000	3.6500	3.6500	-6.410%	6	298	-93.151%
2026-02-10	3.9000	3.9400	3.9000	3.9000	+2.362%	9	298	-93.590%
2026-02-09	3.8000	3.9100	3.8000	3.8100	+13.056%	11	290	-93.438%
2026-02-06	2.9900	3.4100	2.9900	3.3700	+14.626%	12	285	-92.582%
2026-02-05	2.7500	3.0000	2.7400	2.9400	-9.538%	40	275	-91.497%
2026-02-04	3.8800	3.8800	3.2500	3.2500	-5.523%	15	239	-92.308%
2026-02-03	3.3000	3.4400	3.2000	3.4400	+27.407%	15	253	-92.733%
2026-02-02	3.5000	3.5000	2.6000	2.7000	-16.923%	113	244	-90.741%
2026-01-30	4.5500	4.6000	3.2500	3.2500	-34.343%	179	160	-92.308%
2026-01-29	5.7000	5.8000	4.7800	4.9500	-10.000%	71	143	-94.949%
2026-01-28	5.8000	5.8000	5.5000	5.5000	-12.698%	10	109	-95.455%
2026-01-27	6.3000	6.3000	6.3000	6.3000	0.000%	100	100	-96.032%