Dark

AG20261218P12
AG Dec 18 2026 12.00 Put (AG261218P00012000)
option OPRA

EOD

Aug 6, 2026

0.5000-10.714%(-0.0600)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5400	0.5800	0.5000	0.5000	-10.714%	14	2,923	0.000%
2026-08-05	0.5600	0.5600	0.5600	0.5600	-13.846%	53	2,914	-10.714%
2026-08-04	0.7000	0.7000	0.6500	0.6500	-20.732%	8	2,867	-23.077%
2026-08-03	0.8200	0.8200	0.8200	0.8200	-11.828%	2	2,865	-39.024%
2026-07-31	0.9500	0.9500	0.9300	0.9300	+8.140%	11	2,865	-46.237%
2026-07-30	0.9600	1.0700	0.8600	0.8600	-13.131%	9	2,876	-41.860%
2026-07-29	0.9700	1.0500	0.9700	0.9900	+16.471%	7	2,871	-49.495%
2026-07-28	0.8800	0.8800	0.8100	0.8500	0.000%	85	2,868	-41.176%
2026-07-23	0.8000	0.8500	0.7600	0.8500	+30.769%	67	2,789	-41.176%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-13.333%	14	2,744	-23.077%
2026-07-21	0.8100	0.8100	0.7500	0.7500	-16.667%	10	2,744	-33.333%
2026-07-20	0.9200	0.9200	0.9000	0.9000	-6.250%	3	2,738	-44.444%
2026-07-17	1.0100	1.0100	0.9600	0.9600	+1.053%	6	2,738	-47.917%
2026-07-16	0.9300	0.9500	0.9300	0.9500	+21.795%	3	2,734	-47.368%
2026-07-14	0.7800	0.7800	0.7800	0.7800	-2.500%	1	2,731	-35.897%
2026-07-09	0.8000	0.8000	0.8000	0.8000	-29.825%	5	2,731	-37.500%
2026-07-08	1.0200	1.1400	0.9700	1.1400	+20.000%	184	2,736	-56.140%
2026-07-07	0.9200	0.9500	0.9200	0.9500	+30.137%	427	2,631	-47.368%
2026-07-02	0.7000	0.7300	0.7000	0.7300	-7.595%	2	2,205	-31.507%
2026-07-01	0.7500	0.8000	0.7500	0.7900	-1.250%	8	2,205	-36.709%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-13.043%	2	2,204	-37.500%
2026-06-29	0.9200	0.9200	0.9200	0.9200	-3.158%	3	2,202	-45.652%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-2.062%	5	2,202	-47.368%
2026-06-25	0.9700	0.9700	0.9700	0.9700	-14.912%	4	2,207	-48.454%
2026-06-24	1.1200	1.1900	1.1200	1.1400	+12.871%	55	2,207	-56.140%
2026-06-23	1.0700	1.1000	0.9700	1.0100	+4.124%	59	2,204	-50.495%
2026-06-12	1.1200	1.1200	0.9500	0.9700	-17.094%	21	2,192	-48.454%
2026-06-11	1.3200	1.3200	1.1700	1.1700	-10.000%	4	2,205	-57.265%
2026-06-10	1.1800	1.3000	1.1800	1.3000	+9.244%	93	2,203	-61.538%
2026-06-09	1.0900	1.3100	1.0900	1.1900	+2.586%	19	2,270	-57.983%
2026-06-05	1.1400	1.1600	1.1400	1.1600	+70.588%	5	2,254	-56.897%
2026-06-02	0.6800	0.6800	0.6800	0.6800	-5.556%	3	2,254	-26.471%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-7.692%	2	2,259	-30.556%
2026-05-20	0.7800	0.7800	0.7800	0.7800	+6.849%	39	2,261	-35.897%
2026-05-15	0.7300	0.7300	0.7300	0.7300	+10.606%	30	2,261	-31.507%
2026-05-11	0.6600	0.6600	0.6600	0.6600	+1.538%	1	2,231	-24.242%
2026-05-08	0.6500	0.6500	0.6500	0.6500	0.000%	4	2,231	-23.077%
2026-05-07	0.6500	0.6700	0.6500	0.6500	-7.143%	7	2,235	-23.077%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-29.293%	14	2,236	-28.571%
2026-04-29	1.0700	1.0700	0.9900	0.9900	+15.116%	10	2,236	-49.495%
2026-04-24	0.8600	0.8600	0.8600	0.8600	+1.176%	1	2,236	-41.860%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-9.574%	15	2,235	-41.176%
2026-04-21	0.9400	0.9400	0.9400	0.9400	-4.082%	3	2,217	-46.809%
2026-04-14	0.9800	0.9800	0.9800	0.9800	-20.968%	4	2,217	-48.980%
2026-04-13	1.2400	1.2400	1.2300	1.2400	+14.815%	4	2,217	-59.677%
2026-04-10	1.0800	1.0800	1.0800	1.0800	0.000%	2	2,217	-53.704%
2026-04-09	1.1400	1.1800	1.0800	1.0800	-9.244%	7	2,218	-53.704%
2026-04-07	1.1900	1.1900	1.1900	1.1900	+4.386%	4	2,215	-57.983%
2026-04-06	1.1400	1.1400	1.1400	1.1400	-0.870%	30	2,215	-56.140%
2026-04-01	1.1500	1.1500	1.1500	1.1500	-4.167%	1	2,215	-56.522%
2026-03-31	1.2000	1.2000	1.2000	1.2000	-7.692%	10	2,215	-58.333%
2026-03-27	1.4100	1.4100	1.3000	1.3000	+0.775%	11	2,225	-61.538%
2026-03-24	1.3200	1.3200	1.2900	1.2900	-8.511%	15	2,225	-61.240%
2026-03-23	1.3000	1.4100	1.3000	1.4100	0.000%	53	2,215	-64.539%
2026-03-20	1.4000	1.4200	1.3700	1.4100	+5.224%	104	2,168	-64.539%
2026-03-19	1.4500	1.4500	1.3200	1.3400	+25.234%	30	2,090	-62.687%
2026-03-17	1.0700	1.0700	1.0700	1.0700	+0.943%	1	2,073	-53.271%
2026-03-13	0.9000	1.0600	0.9000	1.0600	+15.217%	18	2,072	-52.830%
2026-03-12	0.9300	0.9300	0.9000	0.9200	+31.429%	4	2,062	-45.652%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-12.500%	2	2,061	-28.571%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+35.593%	112	2,061	-37.500%
2026-02-27	0.5800	0.5900	0.5800	0.5900	-11.940%	40	2,061	-15.254%
2026-02-25	0.6000	0.6700	0.6000	0.6700	-5.634%	4	2,061	-25.373%
2026-02-23	0.7500	0.7500	0.7000	0.7100	-20.225%	4	2,061	-29.577%
2026-02-19	0.9500	0.9500	0.8800	0.8900	-18.349%	23	2,065	-43.820%
2026-02-18	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,085	-54.128%
2026-02-17	1.1000	1.1000	1.1000	1.1000	+4.762%	10	2,085	-54.545%
2026-02-13	1.0500	1.0500	1.0500	1.0500	-9.483%	3	2,072	-52.381%
2026-02-12	1.1600	1.1600	1.1600	1.1600	+6.422%	1	2,072	-56.897%
2026-02-10	1.0800	1.0900	1.0800	1.0900	+3.810%	40	2,071	-54.128%
2026-02-09	1.2200	1.2200	1.0500	1.0500	-32.258%	12	2,071	-52.381%
2026-02-05	1.4800	1.5500	1.4800	1.5500	+4.027%	222	2,080	-67.742%
2026-02-02	1.4900	1.4900	1.4900	1.4900	0.000%	5	2,258	-66.443%
2026-01-30	1.1300	1.5000	1.1300	1.4900	+25.210%	11	2,258	-66.443%
2026-01-28	1.1900	1.1900	1.1900	1.1900	-4.800%	1	2,249	-57.983%
2026-01-27	1.2500	1.3000	1.2500	1.2500	-3.846%	7	2,250	-60.000%
2026-01-23	1.3000	1.3000	1.3000	1.3000	-9.722%	5	2,251	-61.538%
2026-01-20	1.3200	1.4400	1.3200	1.4400	-8.280%	2	2,256	-65.278%
2026-01-16	1.6500	1.6500	1.5700	1.5700	+1.948%	5	2,255	-68.153%
2026-01-14	1.4600	1.5400	1.3600	1.5400	-1.282%	9	2,255	-67.532%
2026-01-13	1.5600	1.5600	1.5600	1.5600	+0.645%	2	2,250	-67.949%
2026-01-12	1.5500	1.5700	1.4500	1.5500	-7.186%	92	2,248	-67.742%
2026-01-09	1.6700	1.6700	1.6700	1.6700	-7.222%	1	2,197	-70.060%
2026-01-05	1.8900	1.8900	1.8000	1.8000	-5.263%	5	2,195	-72.222%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-2.062%	15	2,195	-73.684%
2025-12-24	1.9400	1.9400	1.9400	1.9400	-12.217%	5	2,175	-74.227%
2025-12-19	2.2100	2.2100	2.2100	2.2100	+9.406%	1	2,175	-77.376%
2025-12-11	2.1000	2.1000	2.0200	2.0200	-6.481%	2	2,176	-75.248%
2025-12-10	2.2000	2.2800	2.1600	2.1600	-1.818%	3	2,178	-76.852%
2025-12-09	2.1600	2.2000	2.1600	2.2000	+1.382%	8	2,179	-77.273%
2025-12-05	2.1700	2.1700	2.1700	2.1700	+0.930%	6	2,178	-76.959%
2025-12-03	2.1500	2.1500	2.1500	2.1500	-6.522%	1	2,184	-76.744%
2025-12-02	2.3000	2.3000	2.3000	2.3000	+7.981%	3	2,183	-78.261%
2025-12-01	2.1200	2.1300	2.1100	2.1300	-9.746%	21	2,186	-76.526%
2025-11-28	2.2800	2.3600	2.2800	2.3600	-10.943%	127	2,165	-78.814%
2025-11-26	2.7400	2.7400	2.6500	2.6500	-10.774%	7	2,289	-81.132%
2025-11-25	3.0500	3.0500	2.9700	2.9700	-13.913%	46	2,289	-83.165%
2025-11-24	3.4500	3.4500	3.4500	3.4500	-1.709%	2	2,289	-85.507%
2025-11-20	3.5100	3.5100	3.5100	3.5100	+12.141%	1	2,289	-85.755%
2025-11-18	3.2500	3.2500	3.1300	3.1300	+0.321%	173	2,289	-84.026%
2025-11-17	3.1200	3.1200	3.1200	3.1200	-1.887%	1	2,130	-83.974%
2025-11-14	3.2600	3.2600	3.1200	3.1800	+5.298%	6	2,129	-84.277%
2025-11-13	2.9400	3.2000	2.9100	3.0200	+5.965%	12	2,123	-83.444%
2025-11-12	3.0000	3.0000	2.8200	2.8500	-8.065%	21	2,131	-82.456%
2025-11-10	3.1000	3.1000	3.1000	3.1000	+1.639%	1	2,115	-83.871%
2025-11-04	3.0000	3.0500	2.9900	3.0500	+6.272%	299	2,114	-83.607%
2025-10-29	2.9300	2.9400	2.7700	2.8700	-8.013%	84	1,829	-82.578%
2025-10-27	3.1000	3.1200	3.1000	3.1200	-6.306%	119	1,717	-83.974%
2025-10-24	3.3300	3.3400	3.3300	3.3300	+11.000%	5	1,717	-84.985%
2025-10-21	2.6600	3.0000	2.6600	3.0000	+17.647%	203	1,716	-83.333%
2025-10-15	2.5500	2.5500	2.5500	2.5500	-10.211%	1	1,546	-80.392%
2025-10-14	2.8400	2.8400	2.8400	2.8400	+6.767%	13	1,545	-82.394%
2025-10-13	2.6700	2.6700	2.6300	2.6600	-6.667%	175	1,545	-81.203%
2025-10-10	2.8400	2.8500	2.8400	2.8500	-0.697%	2	1,372	-82.456%
2025-10-07	2.9300	2.9300	2.8700	2.8700	-5.902%	252	1,118	-82.578%
2025-10-03	3.0500	3.0500	3.0500	3.0500	-0.974%	3	1,118	-83.607%
2025-10-02	3.1400	3.1500	3.0800	3.0800	+2.667%	6	1,117	-83.766%
2025-10-01	2.9300	3.0000	2.9300	3.0000	+2.740%	2	1,115	-83.333%
2025-09-26	2.9200	2.9200	2.9200	2.9200	-7.302%	1	1,113	-82.877%
2025-09-25	3.1500	3.1500	3.1000	3.1500	+6.419%	458	1,113	-84.127%
2025-09-23	2.6800	2.9600	2.6800	2.9600	+0.339%	2	682	-83.108%
2025-09-22	2.9300	2.9500	2.9300	2.9500	-14.493%	2	682	-83.051%
2025-09-19	3.4500	3.4500	3.4500	3.4500	-6.757%	1	682	-85.507%
2025-09-18	3.7000	3.7000	3.7000	3.7000	+4.225%	1	681	-86.486%
2025-09-17	3.5500	3.5500	3.5500	3.5500	+2.899%	1	680	-85.915%
2025-09-16	3.3500	3.4500	3.3500	3.4500	+2.985%	4	680	-85.507%
2025-09-15	3.3500	3.3500	3.3500	3.3500	-1.760%	202	680	-85.075%
2025-09-12	3.4100	3.4100	3.4100	3.4100	-2.571%	5	494	-85.337%
2025-09-11	3.5000	3.5000	3.5000	3.5000	-12.500%	1	499	-85.714%
2025-09-09	4.0000	4.0000	4.0000	4.0000	+4.167%	1	498	-87.500%
2025-09-02	3.9200	3.9200	3.8400	3.8400	-6.341%	6	498	-86.979%
2025-08-15	4.1000	4.1000	4.1000	4.1000	-2.381%	15	493	-87.805%
2025-08-14	4.2000	4.2000	4.2000	4.2000	0.000%	237	478	-88.095%
2025-08-13	4.2000	4.2000	4.2000	4.2000	-1.176%	95	241	-88.095%
2025-08-12	4.2500	4.2500	4.2500	4.2500	-7.609%	2	165	-88.235%
2025-06-30	4.6000	4.6000	4.6000	4.6000	-25.203%	65	167	-89.130%
2025-04-23	6.1500	6.1500	6.1500	6.1500	+12.844%	53	103	-91.870%
2025-03-18	5.5000	5.5000	5.3000	5.4500	-7.470%	4	79	-90.826%
2025-03-14	5.8900	5.8900	5.8900	5.8900	-12.741%	2	82	-91.511%
2025-02-25	6.7500	6.7500	6.7500	6.7500	0.000%	1	82	-92.593%
2025-02-21	6.7500	6.7500	6.7500	6.7500	+3.053%	144	82	-92.593%
2025-02-12	6.5500	6.5500	6.5500	6.5500	-2.963%	1	82	-92.366%
2025-01-29	6.7500	6.7500	6.7500	6.7500	-0.735%	10	81	-92.593%
2025-01-28	6.8600	6.8600	6.8000	6.8000	-2.017%	61	71	-92.647%
2025-01-27	6.9400	6.9500	6.9400	6.9400	+11.935%	55	42	-92.795%
2024-12-06	6.2000	6.2000	6.2000	6.2000	-11.429%	110	60	-91.935%
2024-08-02	7.0000	7.0000	7.0000	7.0000	+31.579%	2	5	-92.857%
2024-05-28	5.5200	5.5200	5.3200	5.3200	-1.481%	3	4	-90.602%
2024-04-15	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-90.741%