Dark

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

EOD

Aug 6, 2026

2.45-0.407%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.4500	2.4500	2.4500	2.4500	-0.407%	2	2,236	0.000%
2026-08-05	2.4800	2.4800	2.4500	2.4600	-13.684%	13	2,238	-0.407%
2026-08-04	2.9300	2.9300	2.8500	2.8500	-20.833%	19	2,249	-14.035%
2026-07-31	3.6400	3.6400	3.6000	3.6000	+7.463%	16	2,245	-31.944%
2026-07-30	3.8000	3.8000	3.3500	3.3500	+14.334%	168	2,260	-26.866%
2026-07-24	3.0500	3.0500	2.9300	2.9300	-1.678%	51	2,193	-16.382%
2026-07-23	2.9800	2.9800	2.9800	2.9800	+9.559%	16	2,142	-17.785%
2026-07-22	2.6200	2.7500	2.5900	2.7200	-7.167%	111	2,126	-9.926%
2026-07-21	3.1000	3.1000	2.9300	2.9300	-15.072%	41	2,187	-16.382%
2026-07-17	3.4500	3.4500	3.4500	3.4500	0.000%	18	2,224	-28.986%
2026-07-16	3.2700	3.4500	3.2700	3.4500	+9.524%	13	2,206	-28.986%
2026-07-15	2.9000	3.1500	2.9000	3.1500	+7.143%	113	2,197	-22.222%
2026-07-14	2.9000	2.9400	2.9000	2.9400	-10.909%	7	2,085	-16.667%
2026-07-13	3.1500	3.3000	3.1500	3.3000	+12.628%	20	2,082	-25.758%
2026-07-09	2.9400	2.9400	2.9300	2.9300	-15.318%	32	2,098	-16.382%
2026-07-08	3.4600	3.4600	3.4600	3.4600	+23.571%	1	2,066	-29.191%
2026-07-06	2.8000	2.8000	2.8000	2.8000	+1.083%	200	2,065	-12.500%
2026-07-02	2.8500	2.8500	2.7700	2.7700	-8.278%	2	1,968	-11.552%
2026-06-30	3.0200	3.0200	3.0200	3.0200	-8.485%	1	1,968	-18.874%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+6.452%	50	1,967	-25.758%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-11.175%	80	1,944	-20.968%
2026-06-25	3.4900	3.4900	3.4900	3.4900	-5.930%	1	1,944	-29.799%
2026-06-24	3.6700	3.7100	3.6400	3.7100	+12.424%	101	1,943	-33.962%
2026-06-23	3.4100	3.4200	3.2600	3.3000	+10.738%	100	2,027	-25.758%
2026-06-22	2.9900	2.9900	2.9800	2.9800	+21.633%	2	1,937	-17.785%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-9.594%	1	1,937	0.000%
2026-06-15	2.7100	2.7100	2.7100	2.7100	-15.313%	1	1,938	-9.594%
2026-06-12	3.1500	3.2000	3.1500	3.2000	-6.706%	4	1,937	-23.438%
2026-06-11	3.4300	3.4300	3.4300	3.4300	-13.165%	3	1,940	-28.571%
2026-06-10	3.9500	3.9500	3.9500	3.9500	+6.757%	1	1,940	-37.975%
2026-06-09	4.0500	4.0500	3.7000	3.7000	+10.448%	2	1,939	-33.784%
2026-06-08	3.3600	3.4000	3.3500	3.3500	+0.299%	155	1,939	-26.866%
2026-06-05	3.2200	3.3400	3.2200	3.3400	+33.600%	11	1,965	-26.647%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+11.607%	1	1,961	-2.000%
2026-05-29	2.3500	2.3500	2.2400	2.2400	-14.504%	53	1,961	+9.375%
2026-05-26	2.5300	2.6200	2.5300	2.6200	-2.963%	2	1,912	-6.489%
2026-05-22	2.6100	2.7000	2.6100	2.7000	+4.651%	6	1,911	-9.259%
2026-05-21	2.5000	2.5800	2.5000	2.5800	-0.769%	2	1,912	-5.039%
2026-05-20	2.6000	2.6000	2.6000	2.6000	-6.137%	30	1,912	-5.769%
2026-05-19	2.7700	2.7700	2.7700	2.7700	+9.486%	1	1,912	-11.552%
2026-05-15	2.4900	2.5300	2.4900	2.5300	+24.631%	2	1,912	-3.162%
2026-05-14	1.9700	2.0300	1.9700	2.0300	+7.407%	2	1,912	+20.690%
2026-05-13	1.8900	1.8900	1.8900	1.8900	-8.252%	5	1,907	+29.630%
2026-05-11	2.1000	2.1000	2.0600	2.0600	-10.823%	101	1,907	+18.932%
2026-05-08	2.3100	2.3100	2.3100	2.3100	+1.316%	2	1,806	+6.061%
2026-05-07	2.3800	2.3800	2.2800	2.2800	-0.870%	5	1,806	+7.456%
2026-05-06	2.4400	2.4400	2.3000	2.3000	-16.058%	16	1,810	+6.522%
2026-05-05	2.6600	2.7400	2.6600	2.7400	-1.439%	3	1,811	-10.584%
2026-04-30	2.8500	2.8600	2.7800	2.7800	-7.333%	153	1,809	-11.871%
2026-04-29	3.1000	3.1000	3.0000	3.0000	+13.208%	2	1,658	-18.333%
2026-04-27	2.6500	2.6500	2.6500	2.6500	0.000%	1	1,656	-7.547%
2026-04-24	2.7600	2.7600	2.6500	2.6500	-4.332%	3	1,655	-7.547%
2026-04-23	2.7800	2.7800	2.7500	2.7700	-2.465%	27	1,656	-11.552%
2026-04-21	2.8400	2.8400	2.8400	2.8400	+3.273%	1	1,678	-13.732%
2026-04-15	2.6300	2.7500	2.6300	2.7500	-8.940%	6	1,678	-10.909%
2026-04-13	3.0900	3.0900	3.0200	3.0200	-1.307%	10	1,678	-18.874%
2026-04-10	2.9600	3.0600	2.9600	3.0600	+0.328%	3	1,678	-19.935%
2026-04-09	2.9200	3.1500	2.9100	3.0500	+1.329%	15	1,677	-19.672%
2026-04-08	2.8700	3.0100	2.8700	3.0100	+2.034%	2	1,668	-18.605%
2026-04-02	2.9500	2.9500	2.9500	2.9500	+4.982%	1	1,666	-16.949%
2026-04-01	2.8500	2.8500	2.8100	2.8100	-10.794%	4	1,666	-12.811%
2026-03-31	3.3200	3.3200	3.1500	3.1500	-11.268%	5	1,665	-22.222%
2026-03-30	3.4500	3.5500	3.4000	3.5500	+5.970%	5	1,663	-30.986%
2026-03-27	3.5800	3.5800	3.3500	3.3500	-1.760%	2	1,659	-26.866%
2026-03-26	3.4100	3.4100	3.4100	3.4100	+3.333%	5	1,658	-28.152%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-5.714%	4	1,653	-25.758%
2026-03-24	3.4500	3.5000	3.4000	3.5000	+11.111%	134	1,653	-30.000%
2026-03-23	3.1500	3.1500	3.1500	3.1500	-13.699%	5	1,604	-22.222%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+13.707%	17	1,599	-32.877%
2026-03-18	3.2000	3.2100	3.2000	3.2100	+8.814%	2	1,584	-23.676%
2026-03-17	2.7500	2.9500	2.7500	2.9500	+2.076%	5	1,584	-16.949%
2026-03-16	2.8900	2.8900	2.8900	2.8900	+7.037%	1	1,579	-15.225%
2026-03-13	2.7000	2.7000	2.7000	2.7000	+27.962%	1	1,578	-9.259%
2026-03-05	2.1100	2.1100	2.1100	2.1100	0.000%	3	1,578	+16.114%
2026-03-03	1.9000	2.1100	1.9000	2.1100	+28.659%	6	1,581	+16.114%
2026-02-27	1.6300	1.6600	1.6300	1.6400	-5.202%	224	1,579	+49.390%
2026-02-26	1.8500	1.9200	1.7300	1.7300	-8.947%	4	1,534	+41.618%
2026-02-25	1.9000	1.9600	1.8800	1.9000	-12.442%	15	1,545	+28.947%
2026-02-20	2.2900	2.2900	2.1700	2.1700	-26.936%	2	1,545	+12.903%
2026-02-12	2.9700	2.9700	2.9700	2.9700	+8.000%	1	1,545	-17.508%
2026-02-11	2.7800	2.7800	2.5000	2.7500	-1.786%	14	1,544	-10.909%
2026-02-10	2.8400	2.8400	2.8000	2.8000	-3.448%	607	1,532	-12.500%
2026-02-09	2.9600	2.9600	2.9000	2.9000	-14.454%	10	925	-15.517%
2026-02-06	3.3900	3.3900	3.3900	3.3900	-7.123%	1	931	-27.729%
2026-02-05	3.6500	3.6500	3.6500	3.6500	+7.353%	1	931	-32.877%
2026-02-03	3.5000	3.5500	3.4000	3.4000	-9.574%	20	931	-27.941%
2026-02-02	3.8400	3.8400	3.7500	3.7600	-2.338%	77	929	-34.840%
2026-01-30	3.4500	3.8500	3.4500	3.8500	+25.817%	73	929	-36.364%
2026-01-29	3.1500	3.1500	2.8800	3.0600	-0.971%	30	907	-19.935%
2026-01-28	3.1500	3.1500	3.0900	3.0900	-3.438%	11	906	-20.712%
2026-01-27	3.0000	3.2000	3.0000	3.2000	+6.667%	2	896	-23.438%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-10.448%	1	894	-18.333%
2026-01-22	3.2500	3.3500	3.2500	3.3500	+0.904%	49	895	-26.866%
2026-01-21	3.3200	3.3200	3.3200	3.3200	-3.768%	1	944	-26.205%
2026-01-20	3.2800	3.4500	3.2800	3.4500	-11.538%	6	944	-28.986%
2026-01-14	3.7100	3.9000	3.4200	3.9000	+5.405%	93	949	-37.179%
2026-01-13	3.7000	3.7000	3.7000	3.7000	+2.210%	52	857	-33.784%
2026-01-12	3.6200	3.6200	3.6200	3.6200	-9.950%	3	805	-32.320%
2026-01-09	3.7400	4.0200	3.7400	4.0200	-7.586%	3	806	-39.055%
2026-01-07	4.5600	4.8000	4.3500	4.3500	+1.163%	5	803	-43.678%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-8.511%	20	802	-43.023%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+1.075%	5	782	-47.872%
2025-12-31	4.4500	4.6500	4.4500	4.6500	-2.105%	519	275	-47.312%
2025-12-29	4.7500	4.7500	4.7500	4.7500	+6.742%	1	275	-48.421%
2025-12-26	4.4500	4.4500	4.4500	4.4500	+0.225%	87	274	-44.944%
2025-12-23	4.4400	4.4400	4.4400	4.4400	-1.333%	10	187	-44.820%
2025-12-22	4.3900	4.5000	4.3900	4.5000	-8.163%	39	177	-45.556%
2025-12-17	4.8500	4.9500	4.8500	4.9000	+3.158%	49	145	-50.000%
2025-12-11	4.7500	4.7500	4.7500	4.7500	-15.631%	5	96	-48.421%
2025-12-04	5.6300	5.6300	5.6300	5.6300	-17.690%	10	91	-56.483%
2025-11-24	6.8400	6.8400	6.8400	6.8400	-5.263%	81	101	-64.181%
2025-11-21	7.2200	7.2200	7.2200	7.2200	+22.373%	85	111	-66.066%
2025-11-04	5.9000	5.9500	5.9000	5.9000	-0.169%	10	26	-58.475%
2025-10-21	5.9100	5.9100	5.9100	5.9100	+0.169%	10	16	-58.545%
2025-10-09	5.7000	5.9000	5.7000	5.9000	-4.839%	2	6	-58.475%
2025-10-06	6.1500	6.2000	6.1500	6.2000	-3.876%	2	4	-60.484%
2025-09-26	6.4500	6.4500	6.4500	6.4500	0.000%	2	2	-62.016%