Dark

AG20261218P20
AG Dec 18 2026 20.00 Put (AG261218P00020000)
option OPRA

EOD

Aug 5, 2026

4.32-10.000%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.3500	4.3500	4.3200	4.3200	-10.000%	3	13,227	0.000%
2026-08-04	4.9600	4.9600	4.8000	4.8000	-19.192%	21	13,226	-10.000%
2026-07-31	5.9400	5.9400	5.9400	5.9400	+0.678%	5	13,208	-27.273%
2026-07-29	5.9000	5.9000	5.9000	5.9000	+10.902%	20	13,205	-26.780%
2026-07-27	5.3200	5.3200	5.3200	5.3200	+16.411%	2	13,195	-18.797%
2026-07-22	4.5700	4.5700	4.5700	4.5700	-18.683%	2	13,194	-5.470%
2026-07-17	5.6200	5.6200	5.6200	5.6200	+10.196%	1	13,192	-23.132%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-1.923%	4	13,191	-15.294%
2026-07-13	5.2000	5.2000	5.2000	5.2000	+6.339%	2	13,191	-16.923%
2026-07-10	4.9000	4.9000	4.8900	4.8900	-0.204%	7	13,191	-11.656%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-16.239%	5	13,190	-11.837%
2026-07-08	5.9400	5.9400	5.8500	5.8500	+12.500%	104	13,185	-26.154%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+9.474%	5	13,194	-16.923%
2026-07-02	4.7500	4.7500	4.7500	4.7500	-4.040%	1	13,195	-9.053%
2026-07-01	4.9500	4.9500	4.9500	4.9500	-4.070%	2	13,195	-12.727%
2026-06-29	5.1600	5.1600	5.1600	5.1600	-2.457%	7	13,195	-16.279%
2026-06-26	5.2900	5.2900	5.2900	5.2900	-1.121%	1	13,195	-18.336%
2026-06-25	5.3500	5.3500	5.3500	5.3500	-8.547%	14	13,195	-19.252%
2026-06-24	5.8500	5.8500	5.8500	5.8500	+11.429%	10	13,202	-26.154%
2026-06-23	5.2500	5.2500	5.2500	5.2500	+9.833%	2	13,212	-17.714%
2026-06-22	4.7900	4.9000	4.7800	4.7800	+19.500%	23	13,212	-9.623%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-3.614%	5	13,200	+8.000%
2026-06-16	4.2500	4.2500	4.1500	4.1500	-20.192%	20	13,200	+4.096%
2026-06-12	5.4000	5.4300	5.2000	5.2000	-5.455%	14	13,190	-16.923%
2026-06-11	5.6800	5.6800	5.5000	5.5000	-7.251%	17	13,192	-21.455%
2026-06-09	5.9300	5.9300	5.9300	5.9300	+12.524%	5	13,199	-27.150%
2026-06-08	5.3000	5.3000	5.2700	5.2700	+0.765%	2	13,199	-18.027%
2026-06-05	4.7500	5.3500	4.7500	5.2300	+24.524%	201	13,199	-17.400%
2026-06-03	4.1300	4.2500	4.1300	4.2000	+9.091%	13	13,057	+2.857%
2026-06-02	3.8500	3.8500	3.8500	3.8500	-1.282%	2	13,057	+12.208%
2026-06-01	3.9500	4.0900	3.9000	3.9000	+2.902%	28	13,057	+10.769%
2026-05-29	3.8400	3.8400	3.7900	3.7900	-0.785%	6	13,058	+13.984%
2026-05-28	4.4000	4.4000	3.8200	3.8200	-8.612%	16	13,053	+13.089%
2026-05-26	4.1800	4.1800	4.1800	4.1800	-2.791%	1	13,043	+3.349%
2026-05-22	4.4000	4.4000	4.3000	4.3000	-5.495%	2	13,044	+0.465%
2026-05-19	4.5500	4.5500	4.5500	4.5500	+10.437%	4	13,044	-5.055%
2026-05-15	4.0500	4.1200	4.0500	4.1200	+29.560%	652	13,044	+4.854%
2026-05-13	3.3500	3.3500	3.1800	3.1800	-6.471%	3	13,044	+35.849%
2026-05-12	3.5000	3.5500	3.4000	3.4000	0.000%	7	13,044	+27.059%
2026-05-11	3.2500	3.4000	3.2500	3.4000	-6.849%	2	13,044	+27.059%
2026-05-08	3.8000	3.8000	3.6500	3.6500	+1.389%	8	13,043	+18.356%
2026-05-07	3.4000	3.6000	3.2000	3.6000	-6.494%	36	13,036	+20.000%
2026-05-06	3.8800	4.0000	3.7200	3.8500	-11.494%	53	13,016	+12.208%
2026-05-05	4.2800	4.4500	4.2800	4.3500	-1.136%	90	13,015	-0.690%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-3.297%	136	13,017	-1.818%
2026-04-30	4.5000	4.5500	4.5000	4.5500	-0.871%	114	13,153	-5.055%
2026-04-28	4.6100	4.6100	4.5900	4.5900	+5.517%	35	13,073	-5.882%
2026-04-27	4.4800	4.4800	4.3500	4.3500	+2.353%	16	13,073	-0.690%
2026-04-24	4.4000	4.4000	4.2500	4.2500	-3.628%	4	13,071	+1.647%
2026-04-23	4.4000	4.4100	4.3500	4.4100	+3.037%	9	13,068	-2.041%
2026-04-22	4.2800	4.2800	4.2800	4.2800	-5.934%	4	13,061	+0.935%
2026-04-21	4.2000	4.5500	4.2000	4.5500	+9.639%	11	13,065	-5.055%
2026-04-20	4.1800	4.1800	4.1500	4.1500	-1.891%	8	13,065	+4.096%
2026-04-16	4.3300	4.3300	4.2300	4.2300	-1.399%	6	13,064	+2.128%
2026-04-15	4.4000	4.4000	4.2000	4.2900	+2.143%	4	13,059	+0.699%
2026-04-14	4.1800	4.2200	4.1300	4.2000	-10.638%	9	13,058	+2.857%
2026-04-13	4.6600	4.7000	4.6600	4.7000	-2.083%	2	13,054	-8.085%
2026-04-10	4.5500	4.8000	4.5500	4.8000	+3.226%	10,452	12,825	-10.000%
2026-04-09	4.4800	4.8500	4.4800	4.6500	+1.087%	19	3,327	-7.097%
2026-04-08	4.4000	4.6300	4.4000	4.6000	-3.158%	50	3,319	-6.087%
2026-04-07	4.7000	4.7500	4.7000	4.7500	+4.396%	4	3,291	-9.053%
2026-04-02	4.3500	4.5500	4.3500	4.5500	+2.018%	3	3,291	-5.055%
2026-04-01	4.6300	4.6300	4.2700	4.4600	-5.106%	13	3,291	-3.139%
2026-03-31	4.8500	4.9500	4.7000	4.7000	-12.963%	56	3,283	-8.085%
2026-03-30	5.2000	5.4000	5.2000	5.4000	+2.857%	3	3,238	-20.000%
2026-03-27	5.2500	5.2500	5.2500	5.2500	-2.416%	12	3,237	-17.714%
2026-03-26	5.1300	5.3800	5.0000	5.3800	+12.083%	60	3,229	-19.703%
2026-03-25	4.9500	4.9500	4.8000	4.8000	-6.796%	12	3,228	-10.000%
2026-03-24	5.1500	5.1500	5.0500	5.1500	-4.630%	124	3,220	-16.117%
2026-03-23	5.3300	5.4000	5.1000	5.4000	-3.743%	82	3,222	-20.000%
2026-03-20	5.2600	5.6100	5.2600	5.6100	+2.000%	4	3,170	-22.995%
2026-03-19	4.9500	5.5500	4.4700	5.5000	+20.879%	14	3,172	-21.455%
2026-03-18	4.8500	4.8800	4.5500	4.5500	+5.814%	4	3,160	-5.055%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+0.233%	1	3,156	+0.465%
2026-03-13	4.2000	4.2900	4.0000	4.2900	+46.416%	31	3,155	+0.699%
2026-03-04	2.9300	2.9300	2.9300	2.9300	-4.560%	4	3,158	+47.440%
2026-03-03	3.0700	3.0700	3.0700	3.0700	+11.636%	1	3,154	+40.717%
2026-03-02	2.7500	2.7800	2.7500	2.7500	-9.539%	150	3,153	+57.091%
2026-02-25	2.9000	3.0400	2.9000	3.0400	-1.935%	11	2,997	+42.105%
2026-02-23	3.1500	3.1600	3.1000	3.1000	-12.676%	27	2,997	+39.355%
2026-02-20	3.8500	3.9000	3.5500	3.5500	-13.415%	8	2,997	+21.690%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-9.890%	17	3,004	+5.366%
2026-02-18	4.5500	4.5500	4.5500	4.5500	-6.186%	1	3,021	-5.055%
2026-02-17	4.9700	5.1000	4.8500	4.8500	+12.791%	35	3,020	-10.928%
2026-02-13	4.4200	4.6000	4.3000	4.3000	-6.522%	2,528	518	+0.465%
2026-02-12	4.6300	4.6300	4.6000	4.6000	+9.524%	2	518	-6.087%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-1.176%	1	518	+2.857%
2026-02-10	4.4000	4.4000	4.2500	4.2500	-2.299%	2	519	+1.647%
2026-02-09	4.7000	4.7000	4.3500	4.3500	-12.121%	6	517	-0.690%
2026-02-06	5.1500	5.2700	4.9500	4.9500	-0.802%	16	513	-12.727%
2026-02-04	4.9900	4.9900	4.9900	4.9900	-10.893%	2	507	-13.427%
2026-02-02	5.6000	5.6600	5.3500	5.6000	0.000%	11	505	-22.857%
2026-01-30	5.1500	5.6000	5.1000	5.6000	+23.348%	39	495	-22.857%
2026-01-29	4.5400	4.5400	4.5400	4.5400	+0.889%	1	488	-4.846%
2026-01-28	4.4500	4.5000	4.4500	4.5000	-7.216%	283	489	-4.000%
2026-01-27	4.6700	4.8500	4.6700	4.8500	+14.118%	4	206	-10.928%
2026-01-26	4.1800	4.2500	4.1800	4.2500	-8.602%	20	208	+1.647%
2026-01-23	4.6000	4.6500	4.6000	4.6500	+2.198%	80	188	-7.097%
2026-01-22	4.5300	4.5500	4.5200	4.5500	-7.143%	19	126	-5.055%
2026-01-21	4.8500	4.9000	4.8500	4.9000	-2.000%	10	108	-11.837%
2026-01-20	5.0100	5.0100	5.0000	5.0000	-5.123%	12	98	-13.600%
2026-01-16	5.4800	5.6000	5.0500	5.2700	-5.893%	25	62	-18.027%
2026-01-15	5.5700	5.6000	5.5700	5.6000	-0.885%	3	62	-22.857%
2026-01-14	5.3000	5.6500	5.3000	5.6500	+7.824%	11	59	-23.540%
2026-01-12	5.4900	5.4900	5.2400	5.2400	-18.253%	10	48	-17.557%
2026-01-07	6.4100	6.4100	6.4100	6.4100	+6.833%	1	48	-32.605%
2026-01-06	6.1700	6.2000	6.0000	6.0000	-9.774%	30	48	-28.000%
2026-01-05	6.6500	6.6500	6.6500	6.6500	+3.421%	8	46	-35.038%
2025-12-26	6.4300	6.4300	6.4300	6.4300	-9.691%	8	46	-32.815%
2025-12-01	7.1100	7.1200	7.1100	7.1200	-11.881%	8	38	-39.326%
2025-11-28	8.0800	8.0800	8.0800	8.0800	-10.520%	30	30	-46.535%
2025-11-12	9.0300	9.0300	9.0300	9.0300	+12.453%	20	10	-52.159%
2025-10-13	8.0300	8.0300	8.0300	8.0300	0.000%	10	10	-46.202%