Dark

AG20261218P17
AG Dec 18 2026 17.00 Put (AG261218P00017000)
option OPRA

EOD

Oct 1, 2026

1.43-1.379%(-0.02)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5600	1.5600	1.4200	1.4300	-1.379%	200	2,631	0.000%
2026-09-30	1.4000	1.4600	1.4000	1.4500	-9.375%	52	2,441	-1.379%
2026-09-29	1.4600	1.6000	1.3900	1.6000	+12.676%	62	2,413	-10.625%
2026-09-28	1.5300	1.6000	1.3800	1.4200	+26.786%	5	2,402	+0.704%
2026-09-25	1.2500	1.2600	1.1200	1.1200	-2.609%	18	2,401	+27.679%
2026-09-24	1.2700	1.3100	1.1500	1.1500	-1.709%	11	2,387	+24.348%
2026-09-23	1.1900	1.2200	1.1600	1.1700	+27.174%	23	2,377	+22.222%
2026-09-22	0.9800	0.9800	0.8900	0.9200	-20.000%	16	2,373	+55.435%
2026-09-21	1.1800	1.1800	1.1500	1.1500	+4.545%	3	2,376	+24.348%
2026-09-18	1.1500	1.2100	1.1000	1.1000	-15.385%	21	2,375	+30.000%
2026-09-17	1.3400	1.3400	1.3000	1.3000	-18.750%	24	2,365	+10.000%
2026-09-16	1.4400	1.6400	1.4400	1.6000	+11.888%	27	2,362	-10.625%
2026-09-15	1.5300	1.5800	1.4300	1.4300	+2.143%	4	2,356	0.000%
2026-09-14	1.5200	1.5200	1.4000	1.4000	+12.000%	12	2,353	+2.143%
2026-09-11	1.2200	1.2600	1.1900	1.2500	+8.696%	37	2,344	+14.400%
2026-09-10	1.2000	1.2000	1.1500	1.1500	+17.347%	3	2,327	+24.348%
2026-09-09	1.0200	1.0200	0.9800	0.9800	-2.970%	2	2,326	+45.918%
2026-09-08	0.9800	1.0400	0.9800	1.0100	-4.717%	4	2,327	+41.584%
2026-09-04	1.2800	1.2800	0.9800	1.0600	+8.163%	12	2,327	+34.906%
2026-09-03	0.9800	0.9800	0.9800	0.9800	-11.712%	10	2,327	+45.918%
2026-09-02	1.1100	1.1300	1.1100	1.1100	-13.953%	4	2,337	+28.829%
2026-09-01	1.2200	1.2900	1.2100	1.2900	+9.322%	58	2,335	+10.853%
2026-08-31	1.2000	1.2000	1.1800	1.1800	-2.479%	12	2,306	+21.186%
2026-08-28	1.1400	1.2100	1.1400	1.2100	+1.681%	63	2,305	+18.182%
2026-08-25	1.1700	1.1900	1.1700	1.1900	-9.160%	12	2,242	+20.168%
2026-08-24	1.2600	1.3100	1.2500	1.3100	+9.167%	121	2,241	+9.160%
2026-08-21	1.2100	1.2100	1.1700	1.2000	-4.000%	21	2,120	+19.167%
2026-08-20	1.2700	1.2900	1.1600	1.2500	-5.303%	205	2,129	+14.400%
2026-08-19	1.3200	1.3200	1.3200	1.3200	-25.424%	100	2,198	+8.333%
2026-08-18	1.7100	1.7700	1.7100	1.7700	+18.792%	3	2,298	-19.209%
2026-08-17	1.5500	1.5500	1.4500	1.4900	-6.875%	40	2,297	-4.027%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-5.882%	5	2,333	-10.625%
2026-08-12	1.7200	1.7200	1.7000	1.7000	-10.526%	2	2,328	-15.882%
2026-08-10	1.9900	1.9900	1.8900	1.9000	-8.213%	70	2,328	-24.737%
2026-08-07	2.0500	2.0700	2.0500	2.0700	-15.510%	36	2,260	-30.918%
2026-08-06	2.4500	2.4500	2.4500	2.4500	-0.407%	2	2,236	-41.633%
2026-08-05	2.4800	2.4800	2.4500	2.4600	-13.684%	13	2,238	-41.870%
2026-08-04	2.9300	2.9300	2.8500	2.8500	-20.833%	19	2,249	-49.825%
2026-07-31	3.6400	3.6400	3.6000	3.6000	+7.463%	16	2,245	-60.278%
2026-07-30	3.8000	3.8000	3.3500	3.3500	+14.334%	168	2,260	-57.313%
2026-07-24	3.0500	3.0500	2.9300	2.9300	-1.678%	51	2,193	-51.195%
2026-07-23	2.9800	2.9800	2.9800	2.9800	+9.559%	16	2,142	-52.013%
2026-07-22	2.6200	2.7500	2.5900	2.7200	-7.167%	111	2,126	-47.426%
2026-07-21	3.1000	3.1000	2.9300	2.9300	-15.072%	41	2,187	-51.195%
2026-07-17	3.4500	3.4500	3.4500	3.4500	0.000%	18	2,224	-58.551%
2026-07-16	3.2700	3.4500	3.2700	3.4500	+9.524%	13	2,206	-58.551%
2026-07-15	2.9000	3.1500	2.9000	3.1500	+7.143%	113	2,197	-54.603%
2026-07-14	2.9000	2.9400	2.9000	2.9400	-10.909%	7	2,085	-51.361%
2026-07-13	3.1500	3.3000	3.1500	3.3000	+12.628%	20	2,082	-56.667%
2026-07-09	2.9400	2.9400	2.9300	2.9300	-15.318%	32	2,098	-51.195%
2026-07-08	3.4600	3.4600	3.4600	3.4600	+23.571%	1	2,066	-58.671%
2026-07-06	2.8000	2.8000	2.8000	2.8000	+1.083%	200	2,065	-48.929%
2026-07-02	2.8500	2.8500	2.7700	2.7700	-8.278%	2	1,968	-48.375%
2026-06-30	3.0200	3.0200	3.0200	3.0200	-8.485%	1	1,968	-52.649%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+6.452%	50	1,967	-56.667%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-11.175%	80	1,944	-53.871%
2026-06-25	3.4900	3.4900	3.4900	3.4900	-5.930%	1	1,944	-59.026%
2026-06-24	3.6700	3.7100	3.6400	3.7100	+12.424%	101	1,943	-61.456%
2026-06-23	3.4100	3.4200	3.2600	3.3000	+10.738%	100	2,027	-56.667%
2026-06-22	2.9900	2.9900	2.9800	2.9800	+21.633%	2	1,937	-52.013%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-9.594%	1	1,937	-41.633%
2026-06-15	2.7100	2.7100	2.7100	2.7100	-15.313%	1	1,938	-47.232%
2026-06-12	3.1500	3.2000	3.1500	3.2000	-6.706%	4	1,937	-55.313%
2026-06-11	3.4300	3.4300	3.4300	3.4300	-13.165%	3	1,940	-58.309%
2026-06-10	3.9500	3.9500	3.9500	3.9500	+6.757%	1	1,940	-63.797%
2026-06-09	4.0500	4.0500	3.7000	3.7000	+10.448%	2	1,939	-61.351%
2026-06-08	3.3600	3.4000	3.3500	3.3500	+0.299%	155	1,939	-57.313%
2026-06-05	3.2200	3.3400	3.2200	3.3400	+33.600%	11	1,965	-57.186%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+11.607%	1	1,961	-42.800%
2026-05-29	2.3500	2.3500	2.2400	2.2400	-14.504%	53	1,961	-36.161%
2026-05-26	2.5300	2.6200	2.5300	2.6200	-2.963%	2	1,912	-45.420%
2026-05-22	2.6100	2.7000	2.6100	2.7000	+4.651%	6	1,911	-47.037%
2026-05-21	2.5000	2.5800	2.5000	2.5800	-0.769%	2	1,912	-44.574%
2026-05-20	2.6000	2.6000	2.6000	2.6000	-6.137%	30	1,912	-45.000%
2026-05-19	2.7700	2.7700	2.7700	2.7700	+9.486%	1	1,912	-48.375%
2026-05-15	2.4900	2.5300	2.4900	2.5300	+24.631%	2	1,912	-43.478%
2026-05-14	1.9700	2.0300	1.9700	2.0300	+7.407%	2	1,912	-29.557%
2026-05-13	1.8900	1.8900	1.8900	1.8900	-8.252%	5	1,907	-24.339%
2026-05-11	2.1000	2.1000	2.0600	2.0600	-10.823%	101	1,907	-30.583%
2026-05-08	2.3100	2.3100	2.3100	2.3100	+1.316%	2	1,806	-38.095%
2026-05-07	2.3800	2.3800	2.2800	2.2800	-0.870%	5	1,806	-37.281%
2026-05-06	2.4400	2.4400	2.3000	2.3000	-16.058%	16	1,810	-37.826%
2026-05-05	2.6600	2.7400	2.6600	2.7400	-1.439%	3	1,811	-47.810%
2026-04-30	2.8500	2.8600	2.7800	2.7800	-7.333%	153	1,809	-48.561%
2026-04-29	3.1000	3.1000	3.0000	3.0000	+13.208%	2	1,658	-52.333%
2026-04-27	2.6500	2.6500	2.6500	2.6500	0.000%	1	1,656	-46.038%
2026-04-24	2.7600	2.7600	2.6500	2.6500	-4.332%	3	1,655	-46.038%
2026-04-23	2.7800	2.7800	2.7500	2.7700	-2.465%	27	1,656	-48.375%
2026-04-21	2.8400	2.8400	2.8400	2.8400	+3.273%	1	1,678	-49.648%
2026-04-15	2.6300	2.7500	2.6300	2.7500	-8.940%	6	1,678	-48.000%
2026-04-13	3.0900	3.0900	3.0200	3.0200	-1.307%	10	1,678	-52.649%
2026-04-10	2.9600	3.0600	2.9600	3.0600	+0.328%	3	1,678	-53.268%
2026-04-09	2.9200	3.1500	2.9100	3.0500	+1.329%	15	1,677	-53.115%
2026-04-08	2.8700	3.0100	2.8700	3.0100	+2.034%	2	1,668	-52.492%
2026-04-02	2.9500	2.9500	2.9500	2.9500	+4.982%	1	1,666	-51.525%
2026-04-01	2.8500	2.8500	2.8100	2.8100	-10.794%	4	1,666	-49.110%
2026-03-31	3.3200	3.3200	3.1500	3.1500	-11.268%	5	1,665	-54.603%
2026-03-30	3.4500	3.5500	3.4000	3.5500	+5.970%	5	1,663	-59.718%
2026-03-27	3.5800	3.5800	3.3500	3.3500	-1.760%	2	1,659	-57.313%
2026-03-26	3.4100	3.4100	3.4100	3.4100	+3.333%	5	1,658	-58.065%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-5.714%	4	1,653	-56.667%
2026-03-24	3.4500	3.5000	3.4000	3.5000	+11.111%	134	1,653	-59.143%
2026-03-23	3.1500	3.1500	3.1500	3.1500	-13.699%	5	1,604	-54.603%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+13.707%	17	1,599	-60.822%
2026-03-18	3.2000	3.2100	3.2000	3.2100	+8.814%	2	1,584	-55.452%
2026-03-17	2.7500	2.9500	2.7500	2.9500	+2.076%	5	1,584	-51.525%
2026-03-16	2.8900	2.8900	2.8900	2.8900	+7.037%	1	1,579	-50.519%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+27.962%	1	1,578	-47.037%
2026-03-05	2.1100	2.1100	2.1100	2.1100	0.000%	3	1,578	-32.227%
2026-03-03	1.9000	2.1100	1.9000	2.1100	+28.659%	6	1,581	-32.227%
2026-02-27	1.6300	1.6600	1.6300	1.6400	-5.202%	224	1,579	-12.805%
2026-02-26	1.8500	1.9200	1.7300	1.7300	-8.947%	4	1,534	-17.341%
2026-02-25	1.9000	1.9600	1.8800	1.9000	-12.442%	15	1,545	-24.737%
2026-02-20	2.2900	2.2900	2.1700	2.1700	-26.936%	2	1,545	-34.101%
2026-02-12	2.9700	2.9700	2.9700	2.9700	+8.000%	1	1,545	-51.852%
2026-02-11	2.7800	2.7800	2.5000	2.7500	-1.786%	14	1,544	-48.000%
2026-02-10	2.8400	2.8400	2.8000	2.8000	-3.448%	607	1,532	-48.929%
2026-02-09	2.9600	2.9600	2.9000	2.9000	-14.454%	10	925	-50.690%
2026-02-06	3.3900	3.3900	3.3900	3.3900	-7.123%	1	931	-57.817%
2026-02-05	3.6500	3.6500	3.6500	3.6500	+7.353%	1	931	-60.822%
2026-02-03	3.5000	3.5500	3.4000	3.4000	-9.574%	20	931	-57.941%
2026-02-02	3.8400	3.8400	3.7500	3.7600	-2.338%	77	929	-61.968%
2026-01-30	3.4500	3.8500	3.4500	3.8500	+25.817%	73	929	-62.857%
2026-01-29	3.1500	3.1500	2.8800	3.0600	-0.971%	30	907	-53.268%
2026-01-28	3.1500	3.1500	3.0900	3.0900	-3.438%	11	906	-53.722%
2026-01-27	3.0000	3.2000	3.0000	3.2000	+6.667%	2	896	-55.313%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-10.448%	1	894	-52.333%
2026-01-22	3.2500	3.3500	3.2500	3.3500	+0.904%	49	895	-57.313%
2026-01-21	3.3200	3.3200	3.3200	3.3200	-3.768%	1	944	-56.928%
2026-01-20	3.2800	3.4500	3.2800	3.4500	-11.538%	6	944	-58.551%
2026-01-14	3.7100	3.9000	3.4200	3.9000	+5.405%	93	949	-63.333%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+2.210%	52	857	-61.351%
2026-01-12	3.6200	3.6200	3.6200	3.6200	-9.950%	3	805	-60.497%
2026-01-09	3.7400	4.0200	3.7400	4.0200	-7.586%	3	806	-64.428%
2026-01-07	4.5600	4.8000	4.3500	4.3500	+1.163%	5	803	-67.126%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-8.511%	20	802	-66.744%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+1.075%	5	782	-69.574%
2025-12-31	4.4500	4.6500	4.4500	4.6500	-2.105%	519	275	-69.247%
2025-12-29	4.7500	4.7500	4.7500	4.7500	+6.742%	1	275	-69.895%
2025-12-26	4.4500	4.4500	4.4500	4.4500	+0.225%	87	274	-67.865%
2025-12-23	4.4400	4.4400	4.4400	4.4400	-1.333%	10	187	-67.793%
2025-12-22	4.3900	4.5000	4.3900	4.5000	-8.163%	39	177	-68.222%
2025-12-17	4.8500	4.9500	4.8500	4.9000	+3.158%	49	145	-70.816%
2025-12-11	4.7500	4.7500	4.7500	4.7500	-15.631%	5	96	-69.895%
2025-12-04	5.6300	5.6300	5.6300	5.6300	-17.690%	10	91	-74.600%
2025-11-24	6.8400	6.8400	6.8400	6.8400	-5.263%	81	101	-79.094%
2025-11-21	7.2200	7.2200	7.2200	7.2200	+22.373%	85	111	-80.194%
2025-11-04	5.9000	5.9500	5.9000	5.9000	-0.169%	10	26	-75.763%
2025-10-21	5.9100	5.9100	5.9100	5.9100	+0.169%	10	16	-75.804%
2025-10-09	5.7000	5.9000	5.7000	5.9000	-4.839%	2	6	-75.763%
2025-10-06	6.1500	6.2000	6.1500	6.2000	-3.876%	2	4	-76.935%
2025-09-26	6.4500	6.4500	6.4500	6.4500	0.000%	2	2	-77.829%