Dark

AG20261218P10
AG Dec 18 2026 10.00 Put (AG261218P00010000)
option OPRA

EOD

Sep 29, 2026

0.1000+66.667%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	+66.667%	1	1,120	0.000%
2026-09-28	0.0600	0.0600	0.0600	0.0600	-40.000%	10	1,121	+66.667%
2026-09-25	0.1000	0.1000	0.1000	0.1000	+233.333%	1	1,121	0.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	-25.000%	2	1,122	+233.333%
2026-09-21	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,124	+150.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	50	1,123	+100.000%
2026-09-03	0.0600	0.0600	0.0500	0.0500	-28.571%	3	1,123	+100.000%
2026-09-02	0.0700	0.0700	0.0700	0.0700	0.000%	4	1,125	+42.857%
2026-09-01	0.0700	0.0700	0.0700	0.0700	0.000%	3	1,129	+42.857%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-12.500%	8	1,132	+42.857%
2026-08-28	0.2200	0.2200	0.0800	0.0800	+14.286%	7	1,132	+25.000%
2026-08-27	0.0700	0.0700	0.0700	0.0700	-30.000%	4	1,134	+42.857%
2026-08-25	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,138	0.000%
2026-08-20	0.1000	0.1000	0.1000	0.1000	-56.522%	10	1,148	0.000%
2026-08-18	0.2300	0.2300	0.2300	0.2300	+155.556%	1	1,158	-56.522%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-35.714%	2	1,159	+11.111%
2026-08-13	0.1400	0.1400	0.1400	0.1400	-41.667%	1	1,161	-28.571%
2026-08-07	0.2400	0.2400	0.2400	0.2400	-20.000%	10	1,162	-58.333%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,152	-66.667%
2026-07-16	0.3100	0.3100	0.3100	0.3100	-13.889%	1	1,152	-67.742%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-12.195%	5	1,153	-72.222%
2026-07-09	0.4300	0.4300	0.3900	0.4100	-18.000%	50	1,158	-75.610%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+38.889%	1	1,204	-80.000%
2026-07-06	0.3600	0.3600	0.3600	0.3600	0.000%	2	1,203	-72.222%
2026-07-02	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,201	-72.222%
2026-07-01	0.4300	0.4300	0.3100	0.3800	-11.628%	4	1,201	-73.684%
2026-06-30	0.4300	0.5200	0.4300	0.4300	0.000%	4	1,202	-76.744%
2026-06-29	0.5200	0.5200	0.4300	0.4300	+7.500%	10	1,200	-76.744%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+5.263%	2	1,205	-75.000%
2026-06-17	0.2800	0.3800	0.2800	0.3800	-44.118%	35	1,204	-73.684%
2026-06-11	0.6800	0.6800	0.6800	0.6800	+13.333%	10	1,204	-85.294%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+20.000%	10	1,194	-83.333%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+42.857%	10	1,204	-80.000%
2026-05-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,214	-71.429%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-16.667%	15	1,215	-71.429%
2026-05-19	0.3500	0.4200	0.3500	0.4200	+7.692%	20	1,245	-76.190%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+8.333%	3	1,245	-74.359%
2026-05-06	0.3600	0.3600	0.3600	0.3600	-25.000%	6	1,245	-72.222%
2026-04-30	0.4800	0.4800	0.4800	0.4800	-17.241%	3	1,245	-79.167%
2026-04-20	0.4600	0.5800	0.4600	0.5800	-12.121%	3	1,248	-82.759%
2026-04-09	0.5800	0.6600	0.5800	0.6600	-25.000%	19	1,250	-84.848%
2026-03-30	0.8800	0.8800	0.8800	0.8800	+10.000%	10	1,250	-88.636%
2026-03-26	0.8000	0.8000	0.8000	0.8000	+25.000%	1	1,240	-87.500%
2026-03-25	0.7000	0.7000	0.6400	0.6400	-15.789%	7	1,241	-84.375%
2026-03-24	0.8100	0.8100	0.7600	0.7600	-5.000%	3	1,237	-86.842%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-1.235%	5	1,239	-87.500%
2026-03-20	0.8100	0.8100	0.8100	0.8100	-10.000%	3	1,242	-87.654%
2026-03-19	0.9000	0.9000	0.9000	0.9000	+80.000%	30	1,242	-88.889%
2026-03-11	0.5000	0.5000	0.5000	0.5000	+42.857%	100	1,212	-80.000%
2026-03-02	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,112	-71.429%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-14.634%	50	1,114	-71.429%
2026-02-26	0.4000	0.4100	0.4000	0.4100	0.000%	2	1,114	-75.610%
2026-02-25	0.4100	0.4100	0.4100	0.4100	+2.500%	1	1,114	-75.610%
2026-02-20	0.4500	0.5800	0.4000	0.4000	-44.444%	6	1,114	-75.000%
2026-02-17	0.6200	0.7200	0.6200	0.7200	+9.091%	2	1,114	-86.111%
2026-02-10	0.6600	0.6600	0.6600	0.6600	-27.473%	1	1,113	-84.848%
2026-02-03	0.9100	0.9100	0.9100	0.9100	+5.814%	20	1,112	-89.011%
2026-02-02	0.9100	0.9500	0.8000	0.8600	+7.500%	231	1,132	-88.372%
2026-01-30	0.8200	0.9200	0.8000	0.8000	+3.896%	18	1,030	-87.500%
2026-01-29	0.7500	0.7900	0.7500	0.7700	+10.000%	18	1,015	-87.013%
2026-01-28	0.7100	0.7100	0.7000	0.7000	-10.256%	5	1,013	-85.714%
2026-01-27	0.8000	0.8000	0.7500	0.7800	-2.500%	4	1,009	-87.179%
2026-01-26	0.8500	0.8500	0.7200	0.8000	0.000%	18	1,007	-87.500%
2026-01-23	0.8500	0.9500	0.7900	0.8000	0.000%	18	997	-87.500%
2026-01-22	0.7700	0.8500	0.7100	0.8000	-4.762%	19	982	-87.500%
2026-01-21	0.8100	0.8400	0.8100	0.8400	-1.176%	8	976	-88.095%
2026-01-20	0.8800	0.8900	0.7700	0.8500	-5.556%	51	970	-88.235%
2026-01-16	0.9700	1.0000	0.8500	0.9000	-14.286%	16	955	-88.889%
2026-01-14	0.9600	1.0500	0.9600	1.0500	+9.375%	3	955	-90.476%
2026-01-13	0.9600	0.9600	0.9600	0.9600	-4.000%	1	957	-89.583%
2026-01-12	1.1200	1.1200	0.9500	1.0000	-16.667%	22	958	-90.000%
2026-01-09	1.1200	1.2000	1.0000	1.2000	+4.348%	22	938	-91.667%
2026-01-08	1.2200	1.2200	1.1500	1.1500	-4.959%	41	937	-91.304%
2026-01-07	1.1900	1.3000	1.1600	1.2100	+2.542%	15	926	-91.736%
2026-01-06	1.1000	1.1800	1.0700	1.1800	-3.279%	144	916	-91.525%
2026-01-05	1.1700	1.2200	1.0500	1.2200	-10.294%	43	846	-91.803%
2026-01-02	1.2000	1.3800	1.2000	1.3600	+8.800%	42	805	-92.647%
2025-12-31	1.2500	1.2500	1.2500	1.2500	+0.806%	1	767	-92.000%
2025-12-29	1.2900	1.3000	1.2400	1.2400	0.000%	7	767	-91.935%
2025-12-26	1.2400	1.2400	1.2400	1.2400	-3.125%	8	767	-91.935%
2025-12-24	1.2800	1.2800	1.2800	1.2800	+2.400%	20	775	-92.188%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-10.072%	3	775	-92.000%
2025-12-18	1.3900	1.3900	1.3900	1.3900	+1.460%	1	775	-92.806%
2025-12-17	1.3800	1.3800	1.3700	1.3700	+3.008%	12	774	-92.701%
2025-12-16	1.3300	1.3300	1.3300	1.3300	-1.481%	7	782	-92.481%
2025-12-11	1.4000	1.4000	1.3500	1.3500	+1.504%	3	775	-92.593%
2025-12-01	1.4000	1.4000	1.3200	1.3300	-8.276%	58	778	-92.481%
2025-11-28	1.4500	1.4500	1.4500	1.4500	-11.043%	1	740	-93.103%
2025-11-26	1.7000	1.7000	1.6300	1.6300	-29.437%	56	781	-93.865%
2025-11-21	2.2000	2.3100	2.2000	2.3100	+4.054%	3	781	-95.671%
2025-11-20	2.2300	2.2300	2.2200	2.2200	+11.000%	3	783	-95.495%
2025-11-18	1.9900	2.0000	1.9900	2.0000	+6.952%	31	780	-95.000%
2025-11-13	1.8700	1.8700	1.8700	1.8700	-13.023%	11	779	-94.652%
2025-11-06	2.2500	2.2500	2.1500	2.1500	-10.417%	70	779	-95.349%
2025-11-05	2.4000	2.4000	2.4000	2.4000	+25.000%	3	729	-95.833%
2025-10-23	1.9400	1.9400	1.9000	1.9200	-5.882%	14	726	-94.792%
2025-10-22	2.0400	2.0400	2.0400	2.0400	-0.488%	40	720	-95.098%
2025-10-21	2.0500	2.0500	2.0500	2.0500	+13.889%	20	680	-95.122%
2025-10-17	1.7500	1.8000	1.7500	1.8000	+7.784%	4	700	-94.444%
2025-10-15	1.6700	1.6700	1.6700	1.6700	-9.730%	5	697	-94.012%
2025-10-14	1.8500	1.8500	1.8500	1.8500	+7.558%	15	697	-94.595%
2025-10-13	1.7000	1.7200	1.7000	1.7200	-7.527%	16	697	-94.186%
2025-10-10	1.8600	1.8600	1.8600	1.8600	+7.514%	5	681	-94.624%
2025-10-09	1.5700	1.7300	1.5700	1.7300	-12.626%	35	676	-94.220%
2025-10-02	2.0000	2.0400	1.9800	1.9800	+2.591%	6	651	-94.949%
2025-10-01	1.9100	1.9300	1.9100	1.9300	0.000%	11	648	-94.819%
2025-09-30	1.9400	1.9400	1.9300	1.9300	+1.579%	10	637	-94.819%
2025-09-26	1.9000	1.9000	1.9000	1.9000	-4.040%	1	647	-94.737%
2025-09-25	1.9600	2.0300	1.9600	1.9800	-0.503%	39	647	-94.949%
2025-09-24	1.9900	1.9900	1.9900	1.9900	+14.368%	1	610	-94.975%
2025-09-23	1.7400	1.7400	1.7400	1.7400	-3.333%	20	609	-94.253%
2025-09-22	1.9500	1.9500	1.8000	1.8000	-23.729%	53	609	-94.444%
2025-09-18	2.3200	2.3600	2.3200	2.3600	+5.357%	6	607	-95.763%
2025-09-17	2.2400	2.2400	2.2400	2.2400	+5.660%	1	601	-95.536%
2025-09-15	2.1600	2.1600	2.1100	2.1200	-2.304%	24	602	-95.283%
2025-09-12	2.1600	2.2500	2.0700	2.1700	-1.810%	81	584	-95.392%
2025-09-11	2.4600	2.4800	2.2100	2.2100	-11.952%	33	555	-95.475%
2025-09-10	2.6300	2.6300	2.4200	2.5100	+2.449%	43	543	-96.016%
2025-09-02	2.5700	2.5700	2.4500	2.4500	-11.871%	70	500	-95.918%
2025-08-13	2.8200	2.8300	2.7800	2.7800	-3.472%	280	471	-96.403%
2025-08-08	2.8900	2.8900	2.8800	2.8800	-4.319%	45	226	-96.528%
2025-08-06	3.0100	3.0100	3.0100	3.0100	-8.788%	1	199	-96.678%
2025-08-01	3.3000	3.3000	3.3000	3.3000	+8.197%	1	199	-96.970%
2025-07-29	3.0500	3.0500	3.0500	3.0500	+8.929%	1	199	-96.721%
2025-07-21	2.8000	2.8000	2.8000	2.8000	+7.692%	1	198	-96.429%
2025-07-14	2.6000	2.6000	2.6000	2.6000	-13.333%	5	199	-96.154%
2025-07-01	3.0000	3.0000	3.0000	3.0000	-3.226%	1	194	-96.667%
2025-06-30	3.1000	3.1000	3.1000	3.1000	+1.639%	3	194	-96.774%
2025-06-26	3.0500	3.0500	3.0500	3.0500	-1.613%	21	191	-96.721%
2025-06-24	3.1000	3.1000	3.1000	3.1000	-0.322%	20	171	-96.774%
2025-06-06	3.1100	3.1100	3.1100	3.1100	+1.967%	20	171	-96.785%
2025-06-05	3.1000	3.1500	3.0500	3.0500	-38.878%	160	161	-96.721%
2025-05-21	4.9900	4.9900	4.9900	4.9900	-1.188%	4	146	-97.996%
2025-04-07	5.0500	5.0500	5.0500	5.0500	+2.020%	1	150	-98.020%
2025-04-04	4.9600	4.9600	4.9500	4.9500	+30.263%	10	151	-97.980%
2025-03-20	3.8200	3.8200	3.8000	3.8000	-1.299%	11	156	-97.368%
2025-03-18	3.8500	4.2500	3.8000	3.8500	-17.910%	5	145	-97.403%
2025-02-06	4.6900	4.6900	4.6900	4.6900	+2.402%	5	148	-97.868%
2025-02-04	4.5800	4.5800	4.5800	4.5800	-4.583%	1	153	-97.817%
2025-01-31	4.8000	4.8000	4.8000	4.8000	-6.433%	2	154	-97.917%
2025-01-27	5.4500	5.4500	5.1300	5.1300	+1.584%	10	153	-98.051%
2024-12-19	5.0500	5.0500	5.0500	5.0500	+30.491%	2	163	-98.020%
2024-10-21	3.8700	3.8700	3.8700	3.8700	-1.276%	25	163	-97.416%
2024-10-18	3.9100	3.9200	3.9100	3.9200	-9.885%	98	188	-97.449%
2024-10-10	4.4000	4.4000	4.3500	4.3500	-2.247%	3	139	-97.701%
2024-10-04	4.4000	4.4500	4.4000	4.4500	-1.111%	4	142	-97.753%
2024-10-02	4.5000	4.5000	4.5000	4.5000	+2.273%	1	144	-97.778%
2024-09-26	4.4000	4.4000	4.4000	4.4000	-4.348%	20	145	-97.727%
2024-09-18	4.5000	4.6000	4.5000	4.6000	0.000%	2	125	-97.826%
2024-09-16	4.6000	4.6000	4.6000	4.6000	-1.075%	30	123	-97.826%
2024-09-13	4.6500	4.6500	4.6500	4.6500	-2.105%	2	93	-97.849%
2024-09-12	4.8000	4.8000	4.7500	4.7500	+1.064%	11	92	-97.895%
2024-08-26	4.6900	4.7000	4.6900	4.7000	-1.674%	2	81	-97.872%
2024-08-19	4.7900	4.7900	4.7800	4.7800	-9.811%	5	79	-97.908%
2024-08-08	5.3000	5.3000	5.3000	5.3000	0.000%	10	64	-98.113%
2024-08-02	5.3000	5.3000	5.3000	5.3000	+11.579%	50	64	-98.113%
2024-07-29	4.7500	4.7500	4.7500	4.7500	+7.955%	1	39	-97.895%
2024-07-19	4.4000	4.4000	4.4000	4.4000	+0.457%	40	40	-97.727%
2024-07-15	4.3900	4.3900	4.3800	4.3800	+1.155%	5	20	-97.717%
2024-06-20	4.2800	4.3300	4.2800	4.3300	-4.204%	5	15	-97.691%
2024-06-18	4.5200	4.5200	4.5200	4.5200	+21.505%	1	10	-97.788%
2024-05-28	3.7200	3.8700	3.3500	3.7200	+1.918%	5	10	-97.312%
2024-05-20	2.9900	3.6500	2.9900	3.6500	-12.679%	5	5	-97.260%
2024-05-03	4.1800	4.1800	4.1800	4.1800	0.000%	2	1	-97.608%