Dark

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

EOD

Aug 6, 2026

1.50-0.662%(-0.01)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5000	1.5500	1.5000	1.5000	-0.662%	25	5,724	0.000%
2026-08-05	1.4800	1.5100	1.4800	1.5100	-13.714%	38	5,727	-0.662%
2026-08-04	1.7500	1.7500	1.7500	1.7500	-18.605%	1	5,719	-14.286%
2026-08-03	2.1500	2.1500	2.1500	2.1500	-7.328%	5	5,720	-30.233%
2026-07-31	2.2000	2.3200	2.2000	2.3200	+11.005%	3	5,722	-35.345%
2026-07-30	2.4200	2.4900	2.0900	2.0900	-7.930%	13	5,719	-28.230%
2026-07-29	2.3500	2.4500	2.2700	2.2700	+7.583%	13	5,714	-33.921%
2026-07-28	2.2500	2.2500	2.0500	2.1100	+4.455%	7	5,703	-28.910%
2026-07-27	1.9500	2.0200	1.9500	2.0200	+7.447%	2	5,698	-25.743%
2026-07-24	1.8800	1.8800	1.8800	1.8800	-5.051%	1	5,697	-20.213%
2026-07-23	1.9000	2.1100	1.9000	1.9800	+22.222%	103	5,697	-24.242%
2026-07-22	1.6500	1.6500	1.6200	1.6200	-14.737%	63	5,683	-7.407%
2026-07-21	1.9800	1.9800	1.8600	1.9000	-12.442%	13	5,691	-21.053%
2026-07-20	2.2800	2.2800	2.1700	2.1700	+0.930%	7	5,701	-30.876%
2026-07-17	2.3500	2.3600	2.1500	2.1500	+5.392%	64	5,704	-30.233%
2026-07-16	2.0400	2.0400	2.0400	2.0400	+2.000%	1	5,655	-26.471%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+6.383%	1	5,655	-25.000%
2026-07-14	1.9000	1.9200	1.8800	1.8800	-10.900%	10	5,655	-20.213%
2026-07-13	1.9800	2.1200	1.9800	2.1100	+14.054%	11	5,645	-28.910%
2026-07-10	1.8500	1.8500	1.8500	1.8500	-1.596%	1	5,638	-18.919%
2026-07-09	1.8800	1.8800	1.8800	1.8800	-27.413%	2	5,637	-20.213%
2026-07-08	2.3400	2.5900	2.3400	2.5900	+37.766%	7	5,635	-42.085%
2026-07-06	1.8900	1.8900	1.8700	1.8800	-2.083%	14	5,630	-20.213%
2026-07-01	1.8500	1.9200	1.8500	1.9200	-2.538%	3	5,625	-21.875%
2026-06-30	1.9700	1.9700	1.9700	1.9700	-7.944%	1	5,623	-23.858%
2026-06-29	2.1200	2.1400	2.1200	2.1400	+3.382%	15	5,623	-29.907%
2026-06-26	2.1300	2.1300	2.0000	2.0700	-7.175%	9	5,620	-27.536%
2026-06-25	2.2400	2.2400	2.0900	2.2300	-11.155%	52	5,619	-32.735%
2026-06-24	2.4200	2.5400	2.3800	2.5100	+17.290%	27	5,613	-40.239%
2026-06-23	2.1600	2.1600	2.1300	2.1400	+8.629%	24	5,623	-29.907%
2026-06-22	1.9500	1.9700	1.9400	1.9700	-0.505%	7	5,617	-23.858%
2026-06-18	1.8400	1.9800	1.8400	1.9800	+1.020%	23	5,606	-24.242%
2026-06-16	1.9600	1.9600	1.9600	1.9600	+8.287%	1	5,606	-23.469%
2026-06-15	2.0000	2.0000	1.8100	1.8100	-13.810%	7	5,606	-17.127%
2026-06-12	2.3100	2.3100	2.1000	2.1000	-8.696%	11	5,606	-28.571%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-10.853%	5	5,595	-34.783%
2026-06-09	2.2500	2.6000	2.2500	2.5800	+14.667%	115	5,595	-41.860%
2026-06-08	2.2400	2.2500	2.2000	2.2500	-5.858%	13	5,622	-33.333%
2026-06-05	2.0200	2.4100	2.0200	2.3900	+36.571%	11	5,619	-37.238%
2026-06-04	1.7000	1.7500	1.7000	1.7500	+12.179%	4	5,618	-14.286%
2026-06-01	1.5600	1.5600	1.5600	1.5600	+7.586%	1	5,615	-3.846%
2026-05-29	1.5200	1.5200	1.4500	1.4500	-12.121%	7	5,614	+3.448%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-7.303%	2	5,619	-9.091%
2026-05-22	1.7800	1.7800	1.7800	1.7800	+4.706%	10	5,611	-15.730%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-10.526%	1	5,611	-11.765%
2026-05-19	1.8000	1.9400	1.8000	1.9000	+14.458%	12	5,610	-21.053%
2026-05-15	1.5500	1.6600	1.5500	1.6600	+23.881%	3	5,610	-9.639%
2026-05-14	1.1900	1.3400	1.1900	1.3400	-10.667%	7	5,607	+11.940%
2026-05-08	1.5500	1.5500	1.5000	1.5000	-3.846%	3	5,614	0.000%
2026-05-06	1.5600	1.5600	1.5600	1.5600	-17.895%	2	5,613	-3.846%
2026-05-04	1.9000	1.9000	1.9000	1.9000	+8.571%	8	5,613	-21.053%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-9.326%	2	5,623	-14.286%
2026-04-30	1.9500	1.9500	1.9300	1.9300	-7.212%	5	5,623	-22.280%
2026-04-29	2.1200	2.1200	2.0600	2.0800	+14.286%	104	5,619	-27.885%
2026-04-24	1.7700	1.8200	1.7700	1.8200	0.000%	2	5,515	-17.582%
2026-04-23	1.8200	1.8200	1.8200	1.8200	-8.081%	1	5,515	-17.582%
2026-04-21	1.8700	1.9800	1.8700	1.9800	+14.451%	12	5,515	-24.242%
2026-04-17	1.7300	1.7300	1.7300	1.7300	-4.420%	3	5,507	-13.295%
2026-04-16	1.8100	1.8100	1.8100	1.8100	-5.729%	8	5,510	-17.127%
2026-04-15	1.8000	1.9200	1.8000	1.9200	+3.226%	2	5,502	-21.875%
2026-04-14	1.8700	1.8700	1.8600	1.8600	-12.264%	5	5,500	-19.355%
2026-04-13	2.1400	2.1400	2.1200	2.1200	-2.304%	4	5,503	-29.245%
2026-04-10	2.1900	2.1900	2.1700	2.1700	-0.913%	2	5,507	-30.876%
2026-04-09	2.0500	2.1900	2.0500	2.1900	+1.389%	3	5,508	-31.507%
2026-04-08	2.0200	2.1600	2.0200	2.1600	-3.139%	15	5,509	-30.556%
2026-04-07	2.2300	2.2300	2.2300	2.2300	-5.106%	4	5,509	-32.735%
2026-03-31	2.3500	2.3500	2.3500	2.3500	-8.915%	2	5,505	-36.170%
2026-03-27	2.6300	2.6300	2.5800	2.5800	+3.200%	11	5,503	-41.860%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+11.607%	2	5,495	-40.000%
2026-03-25	2.2400	2.2400	2.2400	2.2400	-8.571%	3	5,495	-33.036%
2026-03-23	2.8500	2.8500	2.4000	2.4500	-6.489%	715	5,496	-38.776%
2026-03-20	2.6900	2.6900	2.6200	2.6200	+2.344%	56	4,898	-42.748%
2026-03-19	2.5600	2.5600	2.5600	2.5600	+10.823%	3	4,895	-41.406%
2026-03-18	2.2500	2.3100	2.2500	2.3100	+11.594%	300	4,892	-35.065%
2026-03-17	1.9800	2.1000	1.9800	2.0700	-1.429%	402	4,892	-27.536%
2026-03-16	1.8000	2.1000	1.8000	2.1000	+5.000%	7	4,573	-28.571%
2026-03-13	2.0000	2.0000	2.0000	2.0000	+17.647%	50	4,566	-25.000%
2026-03-12	1.7000	1.7000	1.7000	1.7000	+3.659%	1	4,516	-11.765%
2026-03-11	1.6000	1.6500	1.6000	1.6400	+9.333%	1,039	4,515	-8.537%
2026-03-10	1.5000	1.5000	1.5000	1.5000	-10.180%	1	3,509	0.000%
2026-03-06	1.6200	1.6700	1.6200	1.6700	+8.442%	2	3,509	-10.180%
2026-03-05	1.4500	1.5500	1.4500	1.5400	+14.074%	5	3,508	-2.597%
2026-03-03	1.4900	1.4900	1.3500	1.3500	+22.727%	46	3,503	+11.111%
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	+26.050%
2026-02-25	1.3200	1.3300	1.3200	1.3300	-3.623%	100	3,456	+12.782%
2026-02-23	1.4500	1.4500	1.3700	1.3800	-8.609%	105	3,456	+8.696%
2026-02-20	1.5800	1.5800	1.5100	1.5100	-12.209%	10	3,460	-0.662%
2026-02-19	1.8500	1.8500	1.7200	1.7200	-16.098%	108	3,466	-12.791%
2026-02-18	2.0500	2.0500	2.0500	2.0500	-6.818%	5	3,472	-26.829%
2026-02-17	2.3400	2.3400	2.2000	2.2000	-0.901%	25	3,477	-31.818%
2026-02-12	2.2200	2.2200	2.2200	2.2200	+12.121%	4	3,452	-32.432%
2026-02-11	1.9400	1.9800	1.9400	1.9800	-2.941%	2	3,448	-24.242%
2026-02-10	2.0600	2.0600	2.0300	2.0400	-5.991%	43	3,448	-26.471%
2026-02-09	2.2000	2.2000	2.0900	2.1700	-21.661%	20	3,451	-30.876%
2026-02-05	2.9200	2.9200	2.6500	2.7700	+10.800%	16	3,451	-45.848%
2026-02-04	2.3100	2.5000	2.3100	2.5000	-5.303%	6	3,435	-40.000%
2026-02-03	2.6400	2.6400	2.6400	2.6400	+1.538%	14	3,435	-43.182%
2026-02-02	2.7900	2.8100	2.6000	2.6000	-3.704%	67	3,435	-42.308%
2026-01-30	2.4500	2.7000	2.2200	2.7000	+20.000%	27	3,434	-44.444%
2026-01-29	2.3000	2.3000	2.2500	2.2500	+7.143%	6	3,407	-33.333%
2026-01-28	2.1400	2.1400	2.1000	2.1000	-8.696%	11	3,401	-28.571%
2026-01-27	2.1900	2.3000	2.1900	2.3000	-0.862%	301	3,390	-34.783%
2026-01-26	2.2000	2.3200	1.8800	2.3200	+1.310%	27	3,105	-35.345%
2026-01-23	2.9900	2.9900	2.2900	2.2900	-4.583%	8	3,094	-34.498%
2026-01-22	2.4000	2.4000	2.4000	2.4000	0.000%	64	3,094	-37.500%
2026-01-21	2.4000	2.4000	2.4000	2.4000	-2.041%	2	3,158	-37.500%
2026-01-20	2.4600	2.6000	2.4000	2.4500	-8.240%	18	3,156	-38.776%
2026-01-16	2.8100	2.8100	2.6700	2.6700	-1.476%	8	3,148	-43.820%
2026-01-15	2.8200	2.8200	2.7100	2.7100	-1.095%	22	3,148	-44.649%
2026-01-13	2.7000	2.7400	2.7000	2.7400	-1.439%	293	3,146	-45.255%
2026-01-12	2.7800	2.7800	2.7800	2.7800	-6.711%	3	2,853	-46.043%
2026-01-09	3.0000	3.0000	2.9800	2.9800	-7.740%	5	2,850	-49.664%
2026-01-07	3.3400	3.3400	3.2300	3.2300	-2.417%	3	2,853	-53.560%
2026-01-05	3.3100	3.3100	3.3100	3.3100	-11.022%	4	2,854	-54.683%
2026-01-02	3.4000	3.7900	3.4000	3.7200	+9.412%	27	2,854	-59.677%
2025-12-29	3.2500	3.4000	3.2500	3.4000	+3.030%	20	2,827	-55.882%
2025-12-26	3.1500	3.3000	3.1500	3.3000	-2.367%	50	2,808	-54.545%
2025-12-23	3.3800	3.3800	3.3800	3.3800	+2.424%	1	2,758	-55.621%
2025-12-22	3.2500	3.3500	3.2500	3.3000	-5.714%	735	2,759	-54.545%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-5.660%	1	2,024	-57.143%
2025-12-18	3.7000	3.7100	3.6800	3.7100	+2.486%	22	2,025	-59.569%
2025-12-15	3.5800	4.4700	3.5800	3.6200	+1.685%	10	2,007	-58.564%
2025-12-12	3.5600	3.5600	3.5600	3.5600	+1.425%	1	2,009	-57.865%
2025-12-11	3.5000	3.5100	3.5000	3.5100	-8.831%	28	2,009	-57.265%
2025-12-09	3.8500	3.8500	3.8500	3.8500	+4.054%	44	2,006	-61.039%
2025-12-05	3.7000	3.7000	3.7000	3.7000	-5.128%	3	2,021	-59.459%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+5.405%	10	2,018	-61.538%
2025-12-02	3.9500	4.0000	3.7000	3.7000	+1.370%	28	2,028	-59.459%
2025-12-01	3.6500	3.6500	3.6500	3.6500	-5.928%	1	2,046	-58.904%
2025-11-28	4.0000	4.2000	3.7700	3.8800	-31.206%	17	2,046	-61.340%
2025-11-21	5.6800	5.6900	5.6400	5.6400	+2.545%	12	2,043	-73.404%
2025-11-20	5.5000	5.5000	5.5000	5.5000	+5.769%	1	2,034	-72.727%
2025-11-14	5.2000	5.2000	5.2000	5.2000	+8.333%	5	2,033	-71.154%
2025-11-12	4.7000	4.8000	4.7000	4.8000	-6.796%	8	2,028	-68.750%
2025-11-11	5.1500	5.1500	5.1500	5.1500	0.000%	2	2,018	-70.874%
2025-11-10	5.1500	5.1500	5.1500	5.1500	-2.830%	2	2,018	-70.874%
2025-11-04	5.2300	5.3000	5.2300	5.3000	+7.943%	20	2,018	-71.698%
2025-11-03	4.9100	4.9100	4.9100	4.9100	+2.292%	10	1,988	-69.450%
2025-10-29	4.8000	4.8000	4.8000	4.8000	-4.762%	30	1,988	-68.750%
2025-10-27	5.0400	5.0400	5.0400	5.0400	-2.515%	20	1,988	-70.238%
2025-10-24	5.1800	5.1800	5.1700	5.1700	+3.400%	5	1,988	-70.986%
2025-10-22	5.0000	5.0000	5.0000	5.0000	+1.010%	1	1,983	-70.000%
2025-10-21	4.9400	5.0000	4.9000	4.9500	+9.031%	17	1,983	-69.697%
2025-10-17	4.4500	4.5400	4.4500	4.5400	+4.368%	12	1,967	-66.960%
2025-10-16	4.3400	4.3500	4.3400	4.3500	-3.333%	10	1,956	-65.517%
2025-10-14	4.4500	4.5000	4.4500	4.5000	+2.273%	484	1,966	-66.667%
2025-10-13	4.5000	4.5000	4.4000	4.4000	-4.348%	104	1,612	-65.909%
2025-10-10	4.3000	4.6000	4.3000	4.6000	+8.235%	5	1,564	-67.391%
2025-10-08	4.2500	4.2500	4.2500	4.2500	-9.958%	20	1,561	-64.706%
2025-10-06	4.5000	4.7200	4.5000	4.7200	-5.600%	163	1,561	-68.220%
2025-10-03	5.0000	5.0000	5.0000	5.0000	0.000%	5	1,418	-70.000%
2025-09-30	4.8500	5.0000	4.8500	5.0000	+1.010%	566	1,413	-70.000%
2025-09-29	4.8500	4.9500	4.8500	4.9500	+1.020%	585	884	-69.697%
2025-09-26	4.9000	4.9000	4.9000	4.9000	-6.667%	200	385	-69.388%
2025-09-25	5.2500	5.2500	5.2500	5.2500	0.000%	1	185	-71.429%
2025-09-24	5.2500	5.2500	5.2500	5.2500	+6.061%	2	185	-71.429%
2025-09-23	4.8000	4.9500	4.8000	4.9500	+1.020%	88	184	-69.697%
2025-09-22	5.0000	5.0000	4.9000	4.9000	-14.035%	2	97	-69.388%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-1.724%	56	96	-73.684%
2025-09-17	5.8000	5.8000	5.8000	5.8000	+2.473%	2	45	-74.138%
2025-09-15	5.6600	5.6600	5.6600	5.6600	-19.602%	10	43	-73.498%
2025-06-12	7.0400	7.0400	7.0400	7.0400	-24.706%	1	33	-78.693%
2025-05-02	9.3500	9.3500	9.3500	9.3500	+4.469%	50	33	-83.957%
2025-04-04	8.9500	8.9500	8.9500	8.9500	+9.816%	6	33	-83.240%
2025-03-18	8.1500	8.1500	8.0000	8.1500	-5.012%	4	30	-81.595%
2025-03-14	8.5800	8.5800	8.5800	8.5800	-6.230%	2	31	-82.517%
2025-03-07	9.1500	9.1500	9.1500	9.1500	-1.613%	28	30	-83.607%
2025-03-03	9.3000	9.3000	9.3000	9.3000	0.000%	2	16	-83.871%
2025-02-21	9.3000	9.3000	9.3000	9.3000	+19.537%	16	16	-83.871%
2024-10-29	7.7800	7.7800	7.7800	7.7800	-5.006%	5	10	-80.720%
2024-10-18	8.1900	8.1900	8.1900	8.1900	-6.932%	2	10	-81.685%
2024-09-25	8.8000	8.8000	8.8000	8.8000	-9.278%	1	10	-82.955%
2024-08-01	9.7000	9.7000	9.7000	9.7000	+24.041%	7	10	-84.536%
2024-05-28	7.0200	7.8200	7.0200	7.8200	-2.250%	3	4	-80.818%
2024-05-22	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-81.250%