Dark

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

EOD

Oct 1, 2026

3.45+4.545%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4500	3.4500	3.4500	3.4500	+4.545%	2	13,613	0.000%
2026-09-30	3.2000	3.3100	3.2000	3.3000	-2.941%	10	13,613	+4.545%
2026-09-29	3.2500	3.4000	3.2500	3.4000	+5.919%	6	13,616	+1.471%
2026-09-28	3.4500	3.4500	3.2000	3.2100	+20.677%	54	13,617	+7.477%
2026-09-25	2.7500	2.7700	2.6600	2.6600	-9.524%	1,273	13,621	+29.699%
2026-09-24	2.9400	3.0100	2.9400	2.9400	+8.889%	4	13,294	+17.347%
2026-09-23	2.5200	2.8600	2.5200	2.7000	+23.853%	422	13,293	+27.778%
2026-09-22	2.4100	2.4700	2.1800	2.1800	-15.175%	179	13,230	+58.257%
2026-09-21	2.5500	2.7600	2.5500	2.5700	-2.281%	282	13,170	+34.241%
2026-09-18	2.7200	2.7200	2.6300	2.6300	-1.866%	7	12,990	+31.179%
2026-09-17	2.7000	2.7100	2.6600	2.6800	-14.921%	44	12,986	+28.731%
2026-09-16	3.0700	3.2000	3.0700	3.1500	+0.318%	49	12,981	+9.524%
2026-09-15	3.1500	3.1500	3.1400	3.1400	+4.667%	23	12,955	+9.873%
2026-09-14	3.1300	3.1500	3.0000	3.0000	+30.435%	51	12,962	+15.000%
2026-09-11	2.3000	2.3000	2.3000	2.3000	-9.804%	10	12,960	+50.000%
2026-09-10	2.6100	2.6100	2.4500	2.5500	+16.972%	11	12,960	+35.294%
2026-09-09	2.1500	2.1800	2.1500	2.1800	-3.965%	2	12,955	+58.257%
2026-09-08	2.2700	2.2800	2.2700	2.2700	-0.439%	3	12,954	+51.982%
2026-09-04	2.3700	2.3700	2.2500	2.2800	+1.333%	13	12,954	+51.316%
2026-09-03	1.9900	2.2500	1.9900	2.2500	0.000%	18	12,954	+53.333%
2026-09-02	2.4200	2.4200	2.2500	2.2500	-20.495%	184	12,954	+53.333%
2026-09-01	2.8300	2.8300	2.8300	2.8300	+15.041%	1	12,825	+21.908%
2026-08-31	2.4700	2.6900	2.4600	2.4600	-1.600%	2,005	12,586	+40.244%
2026-08-28	2.2000	2.6500	2.2000	2.5000	+13.122%	12	13,422	+38.000%
2026-08-27	2.3100	2.3100	2.1500	2.2100	-13.333%	682	13,422	+56.109%
2026-08-26	2.5500	2.5500	2.5500	2.5500	+4.082%	5	13,413	+35.294%
2026-08-25	2.7500	2.7700	2.4000	2.4500	-7.197%	31	13,413	+40.816%
2026-08-24	2.4000	2.6900	2.4000	2.6400	+5.600%	48	13,397	+30.682%
2026-08-21	2.3000	2.5100	2.3000	2.5000	+5.485%	133	13,391	+38.000%
2026-08-20	2.6600	2.6600	2.3700	2.3700	-15.357%	33	13,275	+45.570%
2026-08-19	2.8000	2.8000	2.8000	2.8000	-5.405%	1	13,269	+23.214%
2026-08-17	2.9900	2.9900	2.9400	2.9600	-7.500%	645	13,268	+16.554%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-8.571%	6	13,214	+7.813%
2026-08-13	3.6000	3.6300	3.5000	3.5000	+6.383%	15	13,208	-1.429%
2026-08-12	3.2400	3.2900	3.2400	3.2900	-10.598%	12	13,217	+4.863%
2026-08-10	3.6800	3.6800	3.6800	3.6800	-6.361%	1	13,216	-6.250%
2026-08-07	3.7100	3.9500	3.7100	3.9300	-9.028%	18	13,217	-12.214%
2026-08-05	4.3500	4.3500	4.3200	4.3200	-10.000%	3	13,227	-20.139%
2026-08-04	4.9600	4.9600	4.8000	4.8000	-19.192%	21	13,226	-28.125%
2026-07-31	5.9400	5.9400	5.9400	5.9400	+0.678%	5	13,208	-41.919%
2026-07-29	5.9000	5.9000	5.9000	5.9000	+10.902%	20	13,205	-41.525%
2026-07-27	5.3200	5.3200	5.3200	5.3200	+16.411%	2	13,195	-35.150%
2026-07-22	4.5700	4.5700	4.5700	4.5700	-18.683%	2	13,194	-24.508%
2026-07-17	5.6200	5.6200	5.6200	5.6200	+10.196%	1	13,192	-38.612%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-1.923%	4	13,191	-32.353%
2026-07-13	5.2000	5.2000	5.2000	5.2000	+6.339%	2	13,191	-33.654%
2026-07-10	4.9000	4.9000	4.8900	4.8900	-0.204%	7	13,191	-29.448%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-16.239%	5	13,190	-29.592%
2026-07-08	5.9400	5.9400	5.8500	5.8500	+12.500%	104	13,185	-41.026%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+9.474%	5	13,194	-33.654%
2026-07-02	4.7500	4.7500	4.7500	4.7500	-4.040%	1	13,195	-27.368%
2026-07-01	4.9500	4.9500	4.9500	4.9500	-4.070%	2	13,195	-30.303%
2026-06-29	5.1600	5.1600	5.1600	5.1600	-2.457%	7	13,195	-33.140%
2026-06-26	5.2900	5.2900	5.2900	5.2900	-1.121%	1	13,195	-34.783%
2026-06-25	5.3500	5.3500	5.3500	5.3500	-8.547%	14	13,195	-35.514%
2026-06-24	5.8500	5.8500	5.8500	5.8500	+11.429%	10	13,202	-41.026%
2026-06-23	5.2500	5.2500	5.2500	5.2500	+9.833%	2	13,212	-34.286%
2026-06-22	4.7900	4.9000	4.7800	4.7800	+19.500%	23	13,212	-27.824%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-3.614%	5	13,200	-13.750%
2026-06-16	4.2500	4.2500	4.1500	4.1500	-20.192%	20	13,200	-16.867%
2026-06-12	5.4000	5.4300	5.2000	5.2000	-5.455%	14	13,190	-33.654%
2026-06-11	5.6800	5.6800	5.5000	5.5000	-7.251%	17	13,192	-37.273%
2026-06-09	5.9300	5.9300	5.9300	5.9300	+12.524%	5	13,199	-41.821%
2026-06-08	5.3000	5.3000	5.2700	5.2700	+0.765%	2	13,199	-34.535%
2026-06-05	4.7500	5.3500	4.7500	5.2300	+24.524%	201	13,199	-34.034%
2026-06-03	4.1300	4.2500	4.1300	4.2000	+9.091%	13	13,057	-17.857%
2026-06-02	3.8500	3.8500	3.8500	3.8500	-1.282%	2	13,057	-10.390%
2026-06-01	3.9500	4.0900	3.9000	3.9000	+2.902%	28	13,057	-11.538%
2026-05-29	3.8400	3.8400	3.7900	3.7900	-0.785%	6	13,058	-8.971%
2026-05-28	4.4000	4.4000	3.8200	3.8200	-8.612%	16	13,053	-9.686%
2026-05-26	4.1800	4.1800	4.1800	4.1800	-2.791%	1	13,043	-17.464%
2026-05-22	4.4000	4.4000	4.3000	4.3000	-5.495%	2	13,044	-19.767%
2026-05-19	4.5500	4.5500	4.5500	4.5500	+10.437%	4	13,044	-24.176%
2026-05-15	4.0500	4.1200	4.0500	4.1200	+29.560%	652	13,044	-16.262%
2026-05-13	3.3500	3.3500	3.1800	3.1800	-6.471%	3	13,044	+8.491%
2026-05-12	3.5000	3.5500	3.4000	3.4000	0.000%	7	13,044	+1.471%
2026-05-11	3.2500	3.4000	3.2500	3.4000	-6.849%	2	13,044	+1.471%
2026-05-08	3.8000	3.8000	3.6500	3.6500	+1.389%	8	13,043	-5.479%
2026-05-07	3.4000	3.6000	3.2000	3.6000	-6.494%	36	13,036	-4.167%
2026-05-06	3.8800	4.0000	3.7200	3.8500	-11.494%	53	13,016	-10.390%
2026-05-05	4.2800	4.4500	4.2800	4.3500	-1.136%	90	13,015	-20.690%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-3.297%	136	13,017	-21.591%
2026-04-30	4.5000	4.5500	4.5000	4.5500	-0.871%	114	13,153	-24.176%
2026-04-28	4.6100	4.6100	4.5900	4.5900	+5.517%	35	13,073	-24.837%
2026-04-27	4.4800	4.4800	4.3500	4.3500	+2.353%	16	13,073	-20.690%
2026-04-24	4.4000	4.4000	4.2500	4.2500	-3.628%	4	13,071	-18.824%
2026-04-23	4.4000	4.4100	4.3500	4.4100	+3.037%	9	13,068	-21.769%
2026-04-22	4.2800	4.2800	4.2800	4.2800	-5.934%	4	13,061	-19.393%
2026-04-21	4.2000	4.5500	4.2000	4.5500	+9.639%	11	13,065	-24.176%
2026-04-20	4.1800	4.1800	4.1500	4.1500	-1.891%	8	13,065	-16.867%
2026-04-16	4.3300	4.3300	4.2300	4.2300	-1.399%	6	13,064	-18.440%
2026-04-15	4.4000	4.4000	4.2000	4.2900	+2.143%	4	13,059	-19.580%
2026-04-14	4.1800	4.2200	4.1300	4.2000	-10.638%	9	13,058	-17.857%
2026-04-13	4.6600	4.7000	4.6600	4.7000	-2.083%	2	13,054	-26.596%
2026-04-10	4.5500	4.8000	4.5500	4.8000	+3.226%	10,452	12,825	-28.125%
2026-04-09	4.4800	4.8500	4.4800	4.6500	+1.087%	19	3,327	-25.806%
2026-04-08	4.4000	4.6300	4.4000	4.6000	-3.158%	50	3,319	-25.000%
2026-04-07	4.7000	4.7500	4.7000	4.7500	+4.396%	4	3,291	-27.368%
2026-04-02	4.3500	4.5500	4.3500	4.5500	+2.018%	3	3,291	-24.176%
2026-04-01	4.6300	4.6300	4.2700	4.4600	-5.106%	13	3,291	-22.646%
2026-03-31	4.8500	4.9500	4.7000	4.7000	-12.963%	56	3,283	-26.596%
2026-03-30	5.2000	5.4000	5.2000	5.4000	+2.857%	3	3,238	-36.111%
2026-03-27	5.2500	5.2500	5.2500	5.2500	-2.416%	12	3,237	-34.286%
2026-03-26	5.1300	5.3800	5.0000	5.3800	+12.083%	60	3,229	-35.874%
2026-03-25	4.9500	4.9500	4.8000	4.8000	-6.796%	12	3,228	-28.125%
2026-03-24	5.1500	5.1500	5.0500	5.1500	-4.630%	124	3,220	-33.010%
2026-03-23	5.3300	5.4000	5.1000	5.4000	-3.743%	82	3,222	-36.111%
2026-03-20	5.2600	5.6100	5.2600	5.6100	+2.000%	4	3,170	-38.503%
2026-03-19	4.9500	5.5500	4.4700	5.5000	+20.879%	14	3,172	-37.273%
2026-03-18	4.8500	4.8800	4.5500	4.5500	+5.814%	4	3,160	-24.176%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+0.233%	1	3,156	-19.767%
2026-03-13	4.2000	4.2900	4.0000	4.2900	+46.416%	31	3,155	-19.580%
2026-03-04	2.9300	2.9300	2.9300	2.9300	-4.560%	4	3,158	+17.747%
2026-03-03	3.0700	3.0700	3.0700	3.0700	+11.636%	1	3,154	+12.378%
2026-03-02	2.7500	2.7800	2.7500	2.7500	-9.539%	150	3,153	+25.455%
2026-02-25	2.9000	3.0400	2.9000	3.0400	-1.935%	11	2,997	+13.487%
2026-02-23	3.1500	3.1600	3.1000	3.1000	-12.676%	27	2,997	+11.290%
2026-02-20	3.8500	3.9000	3.5500	3.5500	-13.415%	8	2,997	-2.817%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-9.890%	17	3,004	-15.854%
2026-02-18	4.5500	4.5500	4.5500	4.5500	-6.186%	1	3,021	-24.176%
2026-02-17	4.9700	5.1000	4.8500	4.8500	+12.791%	35	3,020	-28.866%
2026-02-13	4.4200	4.6000	4.3000	4.3000	-6.522%	2,528	518	-19.767%
2026-02-12	4.6300	4.6300	4.6000	4.6000	+9.524%	2	518	-25.000%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-1.176%	1	518	-17.857%
2026-02-10	4.4000	4.4000	4.2500	4.2500	-2.299%	2	519	-18.824%
2026-02-09	4.7000	4.7000	4.3500	4.3500	-12.121%	6	517	-20.690%
2026-02-06	5.1500	5.2700	4.9500	4.9500	-0.802%	16	513	-30.303%
2026-02-04	4.9900	4.9900	4.9900	4.9900	-10.893%	2	507	-30.862%
2026-02-02	5.6000	5.6600	5.3500	5.6000	0.000%	11	505	-38.393%
2026-01-30	5.1500	5.6000	5.1000	5.6000	+23.348%	39	495	-38.393%
2026-01-29	4.5400	4.5400	4.5400	4.5400	+0.889%	1	488	-24.009%
2026-01-28	4.4500	4.5000	4.4500	4.5000	-7.216%	283	489	-23.333%
2026-01-27	4.6700	4.8500	4.6700	4.8500	+14.118%	4	206	-28.866%
2026-01-26	4.1800	4.2500	4.1800	4.2500	-8.602%	20	208	-18.824%
2026-01-23	4.6000	4.6500	4.6000	4.6500	+2.198%	80	188	-25.806%
2026-01-22	4.5300	4.5500	4.5200	4.5500	-7.143%	19	126	-24.176%
2026-01-21	4.8500	4.9000	4.8500	4.9000	-2.000%	10	108	-29.592%
2026-01-20	5.0100	5.0100	5.0000	5.0000	-5.123%	12	98	-31.000%
2026-01-16	5.4800	5.6000	5.0500	5.2700	-5.893%	25	62	-34.535%
2026-01-15	5.5700	5.6000	5.5700	5.6000	-0.885%	3	62	-38.393%
2026-01-14	5.3000	5.6500	5.3000	5.6500	+7.824%	11	59	-38.938%
2026-01-12	5.4900	5.4900	5.2400	5.2400	-18.253%	10	48	-34.160%
2026-01-07	6.4100	6.4100	6.4100	6.4100	+6.833%	1	48	-46.178%
2026-01-06	6.1700	6.2000	6.0000	6.0000	-9.774%	30	48	-42.500%
2026-01-05	6.6500	6.6500	6.6500	6.6500	+3.421%	8	46	-48.120%
2025-12-26	6.4300	6.4300	6.4300	6.4300	-9.691%	8	46	-46.345%
2025-12-01	7.1100	7.1200	7.1100	7.1200	-11.881%	8	38	-51.545%
2025-11-28	8.0800	8.0800	8.0800	8.0800	-10.520%	30	30	-57.302%
2025-11-12	9.0300	9.0300	9.0300	9.0300	+12.453%	20	10	-61.794%
2025-10-13	8.0300	8.0300	8.0300	8.0300	0.000%	10	10	-57.036%