Dark

AG20261218P15
AG Dec 18 2026 15.00 Put (AG261218P00015000)
option OPRA

EOD

Oct 1, 2026

0.7000+1.449%(+0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.7000	0.6500	0.7000	+1.449%	56	6,066	0.000%
2026-09-30	0.6200	0.7700	0.6200	0.6900	+4.545%	6	6,074	+1.449%
2026-09-29	0.7100	0.7100	0.6500	0.6600	-5.714%	44	6,074	+6.061%
2026-09-28	0.7400	0.7500	0.6500	0.7000	+37.255%	16	6,068	0.000%
2026-09-25	0.5300	0.5300	0.5100	0.5100	-10.526%	2	6,054	+37.255%
2026-09-24	0.6200	0.6300	0.5700	0.5700	+9.615%	39	6,053	+22.807%
2026-09-23	0.5500	0.5500	0.5200	0.5200	+23.810%	6	6,015	+34.615%
2026-09-22	0.4800	0.4800	0.4000	0.4200	-17.647%	4	6,011	+66.667%
2026-09-21	0.5200	0.5600	0.5100	0.5100	-8.929%	93	6,008	+37.255%
2026-09-18	0.5500	0.5900	0.4800	0.5600	-6.667%	10	5,979	+25.000%
2026-09-17	0.6300	0.6300	0.5800	0.6000	-27.711%	22	5,982	+16.667%
2026-09-16	0.7300	0.8300	0.7300	0.8300	+7.792%	37	5,986	-15.663%
2026-09-15	0.7400	0.8000	0.7400	0.7700	+6.944%	50	5,981	-9.091%
2026-09-14	0.7500	0.8500	0.7000	0.7200	+14.286%	57	5,933	-2.778%
2026-09-11	0.5600	0.6400	0.5600	0.6300	+8.621%	16	5,876	+11.111%
2026-09-10	0.6200	0.6200	0.5500	0.5800	+13.725%	14	5,880	+20.690%
2026-09-09	0.5000	0.5100	0.5000	0.5100	-1.923%	13	5,868	+37.255%
2026-09-08	0.5300	0.5300	0.5100	0.5200	-3.704%	9	5,875	+34.615%
2026-09-04	0.5400	0.5400	0.5200	0.5400	-1.818%	22	5,847	+29.630%
2026-09-03	0.4700	0.6000	0.4500	0.5500	-3.509%	14	5,847	+27.273%
2026-09-02	0.5400	0.5700	0.5400	0.5700	-10.938%	12	5,854	+22.807%
2026-09-01	0.7000	0.7000	0.6000	0.6400	+4.918%	93	5,864	+9.375%
2026-08-31	0.6200	0.6300	0.6100	0.6100	+3.390%	36	5,847	+14.754%
2026-08-28	0.5200	0.6300	0.5200	0.5900	+9.259%	148	5,813	+18.644%
2026-08-27	0.5500	0.5500	0.5400	0.5400	-19.403%	16	5,676	+29.630%
2026-08-26	0.6700	0.6700	0.6700	0.6700	+3.077%	2	5,682	+4.478%
2026-08-25	0.6500	0.6500	0.6500	0.6500	-7.143%	20	5,684	+7.692%
2026-08-24	0.6400	0.7000	0.6400	0.7000	+7.692%	6	5,704	0.000%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-13.333%	6	5,699	+7.692%
2026-08-20	0.6300	0.7500	0.6300	0.7500	+2.740%	21	5,694	-6.667%
2026-08-19	0.7300	0.7300	0.7000	0.7300	-29.808%	36	5,715	-4.110%
2026-08-18	0.9500	1.0900	0.9500	1.0400	+28.395%	9	5,733	-32.692%
2026-08-17	0.9100	0.9100	0.8100	0.8100	-14.737%	49	5,731	-13.580%
2026-08-14	0.9000	0.9500	0.9000	0.9500	-9.524%	45	5,712	-26.316%
2026-08-13	1.0700	1.0700	1.0500	1.0500	+8.247%	16	5,703	-33.333%
2026-08-12	0.9200	0.9700	0.9200	0.9700	-14.159%	6	5,692	-27.835%
2026-08-11	1.0900	1.1300	1.0900	1.1300	+6.604%	9	5,691	-38.053%
2026-08-10	1.1900	1.2200	1.0600	1.0600	-17.829%	77	5,692	-33.962%
2026-08-07	1.2100	1.3200	1.2100	1.2900	-14.000%	23	5,720	-45.736%
2026-08-06	1.5000	1.5500	1.5000	1.5000	-0.662%	25	5,724	-53.333%
2026-08-05	1.4800	1.5100	1.4800	1.5100	-13.714%	38	5,727	-53.642%
2026-08-04	1.7500	1.7500	1.7500	1.7500	-18.605%	1	5,719	-60.000%
2026-08-03	2.1500	2.1500	2.1500	2.1500	-7.328%	5	5,720	-67.442%
2026-07-31	2.2000	2.3200	2.2000	2.3200	+11.005%	3	5,722	-69.828%
2026-07-30	2.4200	2.4900	2.0900	2.0900	-7.930%	13	5,719	-66.507%
2026-07-29	2.3500	2.4500	2.2700	2.2700	+7.583%	13	5,714	-69.163%
2026-07-28	2.2500	2.2500	2.0500	2.1100	+4.455%	7	5,703	-66.825%
2026-07-27	1.9500	2.0200	1.9500	2.0200	+7.447%	2	5,698	-65.347%
2026-07-24	1.8800	1.8800	1.8800	1.8800	-5.051%	1	5,697	-62.766%
2026-07-23	1.9000	2.1100	1.9000	1.9800	+22.222%	103	5,697	-64.646%
2026-07-22	1.6500	1.6500	1.6200	1.6200	-14.737%	63	5,683	-56.790%
2026-07-21	1.9800	1.9800	1.8600	1.9000	-12.442%	13	5,691	-63.158%
2026-07-20	2.2800	2.2800	2.1700	2.1700	+0.930%	7	5,701	-67.742%
2026-07-17	2.3500	2.3600	2.1500	2.1500	+5.392%	64	5,704	-67.442%
2026-07-16	2.0400	2.0400	2.0400	2.0400	+2.000%	1	5,655	-65.686%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+6.383%	1	5,655	-65.000%
2026-07-14	1.9000	1.9200	1.8800	1.8800	-10.900%	10	5,655	-62.766%
2026-07-13	1.9800	2.1200	1.9800	2.1100	+14.054%	11	5,645	-66.825%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-1.596%	1	5,638	-62.162%
2026-07-09	1.8800	1.8800	1.8800	1.8800	-27.413%	2	5,637	-62.766%
2026-07-08	2.3400	2.5900	2.3400	2.5900	+37.766%	7	5,635	-72.973%
2026-07-06	1.8900	1.8900	1.8700	1.8800	-2.083%	14	5,630	-62.766%
2026-07-01	1.8500	1.9200	1.8500	1.9200	-2.538%	3	5,625	-63.542%
2026-06-30	1.9700	1.9700	1.9700	1.9700	-7.944%	1	5,623	-64.467%
2026-06-29	2.1200	2.1400	2.1200	2.1400	+3.382%	15	5,623	-67.290%
2026-06-26	2.1300	2.1300	2.0000	2.0700	-7.175%	9	5,620	-66.184%
2026-06-25	2.2400	2.2400	2.0900	2.2300	-11.155%	52	5,619	-68.610%
2026-06-24	2.4200	2.5400	2.3800	2.5100	+17.290%	27	5,613	-72.112%
2026-06-23	2.1600	2.1600	2.1300	2.1400	+8.629%	24	5,623	-67.290%
2026-06-22	1.9500	1.9700	1.9400	1.9700	-0.505%	7	5,617	-64.467%
2026-06-18	1.8400	1.9800	1.8400	1.9800	+1.020%	23	5,606	-64.646%
2026-06-16	1.9600	1.9600	1.9600	1.9600	+8.287%	1	5,606	-64.286%
2026-06-15	2.0000	2.0000	1.8100	1.8100	-13.810%	7	5,606	-61.326%
2026-06-12	2.3100	2.3100	2.1000	2.1000	-8.696%	11	5,606	-66.667%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-10.853%	5	5,595	-69.565%
2026-06-09	2.2500	2.6000	2.2500	2.5800	+14.667%	115	5,595	-72.868%
2026-06-08	2.2400	2.2500	2.2000	2.2500	-5.858%	13	5,622	-68.889%
2026-06-05	2.0200	2.4100	2.0200	2.3900	+36.571%	11	5,619	-70.711%
2026-06-04	1.7000	1.7500	1.7000	1.7500	+12.179%	4	5,618	-60.000%
2026-06-01	1.5600	1.5600	1.5600	1.5600	+7.586%	1	5,615	-55.128%
2026-05-29	1.5200	1.5200	1.4500	1.4500	-12.121%	7	5,614	-51.724%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-7.303%	2	5,619	-57.576%
2026-05-22	1.7800	1.7800	1.7800	1.7800	+4.706%	10	5,611	-60.674%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-10.526%	1	5,611	-58.824%
2026-05-19	1.8000	1.9400	1.8000	1.9000	+14.458%	12	5,610	-63.158%
2026-05-15	1.5500	1.6600	1.5500	1.6600	+23.881%	3	5,610	-57.831%
2026-05-14	1.1900	1.3400	1.1900	1.3400	-10.667%	7	5,607	-47.761%
2026-05-08	1.5500	1.5500	1.5000	1.5000	-3.846%	3	5,614	-53.333%
2026-05-06	1.5600	1.5600	1.5600	1.5600	-17.895%	2	5,613	-55.128%
2026-05-04	1.9000	1.9000	1.9000	1.9000	+8.571%	8	5,613	-63.158%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-9.326%	2	5,623	-60.000%
2026-04-30	1.9500	1.9500	1.9300	1.9300	-7.212%	5	5,623	-63.731%
2026-04-29	2.1200	2.1200	2.0600	2.0800	+14.286%	104	5,619	-66.346%
2026-04-24	1.7700	1.8200	1.7700	1.8200	0.000%	2	5,515	-61.538%
2026-04-23	1.8200	1.8200	1.8200	1.8200	-8.081%	1	5,515	-61.538%
2026-04-21	1.8700	1.9800	1.8700	1.9800	+14.451%	12	5,515	-64.646%
2026-04-17	1.7300	1.7300	1.7300	1.7300	-4.420%	3	5,507	-59.538%
2026-04-16	1.8100	1.8100	1.8100	1.8100	-5.729%	8	5,510	-61.326%
2026-04-15	1.8000	1.9200	1.8000	1.9200	+3.226%	2	5,502	-63.542%
2026-04-14	1.8700	1.8700	1.8600	1.8600	-12.264%	5	5,500	-62.366%
2026-04-13	2.1400	2.1400	2.1200	2.1200	-2.304%	4	5,503	-66.981%
2026-04-10	2.1900	2.1900	2.1700	2.1700	-0.913%	2	5,507	-67.742%
2026-04-09	2.0500	2.1900	2.0500	2.1900	+1.389%	3	5,508	-68.037%
2026-04-08	2.0200	2.1600	2.0200	2.1600	-3.139%	15	5,509	-67.593%
2026-04-07	2.2300	2.2300	2.2300	2.2300	-5.106%	4	5,509	-68.610%
2026-03-31	2.3500	2.3500	2.3500	2.3500	-8.915%	2	5,505	-70.213%
2026-03-27	2.6300	2.6300	2.5800	2.5800	+3.200%	11	5,503	-72.868%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+11.607%	2	5,495	-72.000%
2026-03-25	2.2400	2.2400	2.2400	2.2400	-8.571%	3	5,495	-68.750%
2026-03-23	2.8500	2.8500	2.4000	2.4500	-6.489%	715	5,496	-71.429%
2026-03-20	2.6900	2.6900	2.6200	2.6200	+2.344%	56	4,898	-73.282%
2026-03-19	2.5600	2.5600	2.5600	2.5600	+10.823%	3	4,895	-72.656%
2026-03-18	2.2500	2.3100	2.2500	2.3100	+11.594%	300	4,892	-69.697%
2026-03-17	1.9800	2.1000	1.9800	2.0700	-1.429%	402	4,892	-66.184%
2026-03-16	1.8000	2.1000	1.8000	2.1000	+5.000%	7	4,573	-66.667%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+17.647%	50	4,566	-65.000%
2026-03-12	1.7000	1.7000	1.7000	1.7000	+3.659%	1	4,516	-58.824%
2026-03-11	1.6000	1.6500	1.6000	1.6400	+9.333%	1,039	4,515	-57.317%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-10.180%	1	3,509	-53.333%
2026-03-06	1.6200	1.6700	1.6200	1.6700	+8.442%	2	3,509	-58.084%
2026-03-05	1.4500	1.5500	1.4500	1.5400	+14.074%	5	3,508	-54.545%
2026-03-03	1.4900	1.4900	1.3500	1.3500	+22.727%	46	3,503	-48.148%
2026-03-02	1.1000	1.1000	1.1000	1.1000	-7.563%	1	3,457	-36.364%
2026-02-27	1.1300	1.1900	1.1200	1.1900	-10.526%	90	3,456	-41.176%
2026-02-25	1.3200	1.3300	1.3200	1.3300	-3.623%	100	3,456	-47.368%
2026-02-23	1.4500	1.4500	1.3700	1.3800	-8.609%	105	3,456	-49.275%
2026-02-20	1.5800	1.5800	1.5100	1.5100	-12.209%	10	3,460	-53.642%
2026-02-19	1.8500	1.8500	1.7200	1.7200	-16.098%	108	3,466	-59.302%
2026-02-18	2.0500	2.0500	2.0500	2.0500	-6.818%	5	3,472	-65.854%
2026-02-17	2.3400	2.3400	2.2000	2.2000	-0.901%	25	3,477	-68.182%
2026-02-12	2.2200	2.2200	2.2200	2.2200	+12.121%	4	3,452	-68.468%
2026-02-11	1.9400	1.9800	1.9400	1.9800	-2.941%	2	3,448	-64.646%
2026-02-10	2.0600	2.0600	2.0300	2.0400	-5.991%	43	3,448	-65.686%
2026-02-09	2.2000	2.2000	2.0900	2.1700	-21.661%	20	3,451	-67.742%
2026-02-05	2.9200	2.9200	2.6500	2.7700	+10.800%	16	3,451	-74.729%
2026-02-04	2.3100	2.5000	2.3100	2.5000	-5.303%	6	3,435	-72.000%
2026-02-03	2.6400	2.6400	2.6400	2.6400	+1.538%	14	3,435	-73.485%
2026-02-02	2.7900	2.8100	2.6000	2.6000	-3.704%	67	3,435	-73.077%
2026-01-30	2.4500	2.7000	2.2200	2.7000	+20.000%	27	3,434	-74.074%
2026-01-29	2.3000	2.3000	2.2500	2.2500	+7.143%	6	3,407	-68.889%
2026-01-28	2.1400	2.1400	2.1000	2.1000	-8.696%	11	3,401	-66.667%
2026-01-27	2.1900	2.3000	2.1900	2.3000	-0.862%	301	3,390	-69.565%
2026-01-26	2.2000	2.3200	1.8800	2.3200	+1.310%	27	3,105	-69.828%
2026-01-23	2.9900	2.9900	2.2900	2.2900	-4.583%	8	3,094	-69.432%
2026-01-22	2.4000	2.4000	2.4000	2.4000	0.000%	64	3,094	-70.833%
2026-01-21	2.4000	2.4000	2.4000	2.4000	-2.041%	2	3,158	-70.833%
2026-01-20	2.4600	2.6000	2.4000	2.4500	-8.240%	18	3,156	-71.429%
2026-01-16	2.8100	2.8100	2.6700	2.6700	-1.476%	8	3,148	-73.783%
2026-01-15	2.8200	2.8200	2.7100	2.7100	-1.095%	22	3,148	-74.170%
2026-01-13	2.7000	2.7400	2.7000	2.7400	-1.439%	293	3,146	-74.453%
2026-01-12	2.7800	2.7800	2.7800	2.7800	-6.711%	3	2,853	-74.820%
2026-01-09	3.0000	3.0000	2.9800	2.9800	-7.740%	5	2,850	-76.510%
2026-01-07	3.3400	3.3400	3.2300	3.2300	-2.417%	3	2,853	-78.328%
2026-01-05	3.3100	3.3100	3.3100	3.3100	-11.022%	4	2,854	-78.852%
2026-01-02	3.4000	3.7900	3.4000	3.7200	+9.412%	27	2,854	-81.183%
2025-12-29	3.2500	3.4000	3.2500	3.4000	+3.030%	20	2,827	-79.412%
2025-12-26	3.1500	3.3000	3.1500	3.3000	-2.367%	50	2,808	-78.788%
2025-12-23	3.3800	3.3800	3.3800	3.3800	+2.424%	1	2,758	-79.290%
2025-12-22	3.2500	3.3500	3.2500	3.3000	-5.714%	735	2,759	-78.788%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-5.660%	1	2,024	-80.000%
2025-12-18	3.7000	3.7100	3.6800	3.7100	+2.486%	22	2,025	-81.132%
2025-12-15	3.5800	4.4700	3.5800	3.6200	+1.685%	10	2,007	-80.663%
2025-12-12	3.5600	3.5600	3.5600	3.5600	+1.425%	1	2,009	-80.337%
2025-12-11	3.5000	3.5100	3.5000	3.5100	-8.831%	28	2,009	-80.057%
2025-12-09	3.8500	3.8500	3.8500	3.8500	+4.054%	44	2,006	-81.818%
2025-12-05	3.7000	3.7000	3.7000	3.7000	-5.128%	3	2,021	-81.081%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+5.405%	10	2,018	-82.051%
2025-12-02	3.9500	4.0000	3.7000	3.7000	+1.370%	28	2,028	-81.081%
2025-12-01	3.6500	3.6500	3.6500	3.6500	-5.928%	1	2,046	-80.822%
2025-11-28	4.0000	4.2000	3.7700	3.8800	-31.206%	17	2,046	-81.959%
2025-11-21	5.6800	5.6900	5.6400	5.6400	+2.545%	12	2,043	-87.589%
2025-11-20	5.5000	5.5000	5.5000	5.5000	+5.769%	1	2,034	-87.273%
2025-11-14	5.2000	5.2000	5.2000	5.2000	+8.333%	5	2,033	-86.538%
2025-11-12	4.7000	4.8000	4.7000	4.8000	-6.796%	8	2,028	-85.417%
2025-11-11	5.1500	5.1500	5.1500	5.1500	0.000%	2	2,018	-86.408%
2025-11-10	5.1500	5.1500	5.1500	5.1500	-2.830%	2	2,018	-86.408%
2025-11-04	5.2300	5.3000	5.2300	5.3000	+7.943%	20	2,018	-86.792%
2025-11-03	4.9100	4.9100	4.9100	4.9100	+2.292%	10	1,988	-85.743%
2025-10-29	4.8000	4.8000	4.8000	4.8000	-4.762%	30	1,988	-85.417%
2025-10-27	5.0400	5.0400	5.0400	5.0400	-2.515%	20	1,988	-86.111%
2025-10-24	5.1800	5.1800	5.1700	5.1700	+3.400%	5	1,988	-86.460%
2025-10-22	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,983	-86.000%
2025-10-21	4.9400	5.0000	4.9000	4.9500	+9.031%	17	1,983	-85.859%
2025-10-17	4.4500	4.5400	4.4500	4.5400	+4.368%	12	1,967	-84.581%
2025-10-16	4.3400	4.3500	4.3400	4.3500	-3.333%	10	1,956	-83.908%
2025-10-14	4.4500	4.5000	4.4500	4.5000	+2.273%	484	1,966	-84.444%
2025-10-13	4.5000	4.5000	4.4000	4.4000	-4.348%	104	1,612	-84.091%
2025-10-10	4.3000	4.6000	4.3000	4.6000	+8.235%	5	1,564	-84.783%
2025-10-08	4.2500	4.2500	4.2500	4.2500	-9.958%	20	1,561	-83.529%
2025-10-06	4.5000	4.7200	4.5000	4.7200	-5.600%	163	1,561	-85.169%
2025-10-03	5.0000	5.0000	5.0000	5.0000	0.000%	5	1,418	-86.000%
2025-09-30	4.8500	5.0000	4.8500	5.0000	+1.010%	566	1,413	-86.000%
2025-09-29	4.8500	4.9500	4.8500	4.9500	+1.020%	585	884	-85.859%
2025-09-26	4.9000	4.9000	4.9000	4.9000	-6.667%	200	385	-85.714%
2025-09-25	5.2500	5.2500	5.2500	5.2500	0.000%	1	185	-86.667%
2025-09-24	5.2500	5.2500	5.2500	5.2500	+6.061%	2	185	-86.667%
2025-09-23	4.8000	4.9500	4.8000	4.9500	+1.020%	88	184	-85.859%
2025-09-22	5.0000	5.0000	4.9000	4.9000	-14.035%	2	97	-85.714%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-1.724%	56	96	-87.719%
2025-09-17	5.8000	5.8000	5.8000	5.8000	+2.473%	2	45	-87.931%
2025-09-15	5.6600	5.6600	5.6600	5.6600	-19.602%	10	43	-87.633%
2025-06-12	7.0400	7.0400	7.0400	7.0400	-24.706%	1	33	-90.057%
2025-05-02	9.3500	9.3500	9.3500	9.3500	+4.469%	50	33	-92.513%
2025-04-04	8.9500	8.9500	8.9500	8.9500	+9.816%	6	33	-92.179%
2025-03-18	8.1500	8.1500	8.0000	8.1500	-5.012%	4	30	-91.411%
2025-03-14	8.5800	8.5800	8.5800	8.5800	-6.230%	2	31	-91.841%
2025-03-07	9.1500	9.1500	9.1500	9.1500	-1.613%	28	30	-92.350%
2025-03-03	9.3000	9.3000	9.3000	9.3000	0.000%	2	16	-92.473%
2025-02-21	9.3000	9.3000	9.3000	9.3000	+19.537%	16	16	-92.473%
2024-10-29	7.7800	7.7800	7.7800	7.7800	-5.006%	5	10	-91.003%
2024-10-18	8.1900	8.1900	8.1900	8.1900	-6.932%	2	10	-91.453%
2024-09-25	8.8000	8.8000	8.8000	8.8000	-9.278%	1	10	-92.045%
2024-08-01	9.7000	9.7000	9.7000	9.7000	+24.041%	7	10	-92.784%
2024-05-28	7.0200	7.8200	7.0200	7.8200	-2.250%	3	4	-91.049%
2024-05-22	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-91.250%