Dark

AG20261218P5
AG Dec 18 2026 5.00 Put (AG261218P00005000)
option OPRA

Inactive

Jul 24, 2026

0.0300-25.000%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0300	0.0300	0.0300	0.0300	-25.000%	30	10,406	0.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	+33.333%	1	10,406	-25.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-25.000%	1	10,406	0.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	-42.857%	3	10,406	-25.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	+75.000%	5	10,406	-57.143%
2026-06-03	0.0500	0.0500	0.0400	0.0400	-20.000%	10	10,411	-25.000%
2026-05-27	0.0500	0.0500	0.0500	0.0500	-54.545%	10	10,411	-40.000%
2026-05-19	0.1100	0.1100	0.1100	0.1100	+266.667%	1	10,411	-72.727%
2026-05-13	0.0300	0.0300	0.0300	0.0300	-57.143%	1	10,410	0.000%
2026-05-01	0.0700	0.0700	0.0700	0.0700	+40.000%	1	10,409	-57.143%
2026-04-30	0.3500	0.3500	0.0500	0.0500	+66.667%	7	10,409	-40.000%
2026-04-24	0.0300	0.0300	0.0300	0.0300	-62.500%	200	10,403	0.000%
2026-04-13	0.0800	0.0800	0.0800	0.0800	-46.667%	4	10,403	-62.500%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-31.818%	10	10,403	-80.000%
2026-03-10	0.2200	0.2200	0.2200	0.2200	+266.667%	1	10,393	-86.364%
2026-02-23	0.0600	0.0600	0.0600	0.0600	-33.333%	5	10,393	-50.000%
2026-02-12	0.0900	0.0900	0.0900	0.0900	-10.000%	10	10,393	-66.667%
2026-02-10	0.1000	0.1000	0.1000	0.1000	0.000%	50	10,393	-70.000%
2026-02-03	0.1000	0.1000	0.0800	0.1000	-44.444%	16	10,393	-70.000%
2026-02-02	0.1300	0.1800	0.1300	0.1800	+28.571%	6	10,394	-83.333%
2026-01-30	0.1400	0.1400	0.1400	0.1400	+16.667%	1	10,393	-78.571%
2026-01-28	0.1500	0.1500	0.1200	0.1200	-40.000%	21	10,393	-75.000%
2026-01-14	0.2000	0.2000	0.2000	0.2000	-25.926%	20	10,393	-85.000%
2026-01-09	0.2400	0.2700	0.2400	0.2700	+12.500%	2	10,393	-88.889%
2026-01-08	0.2400	0.2400	0.2400	0.2400	-25.000%	10	10,392	-87.500%
2025-12-29	0.3200	0.3200	0.3200	0.3200	+18.519%	1	10,392	-90.625%
2025-12-24	0.2700	0.2700	0.2700	0.2700	+8.000%	1	10,391	-88.889%
2025-12-23	0.2500	0.2500	0.2500	0.2500	+25.000%	1	10,391	-88.000%
2025-12-11	0.2000	0.2000	0.2000	0.2000	-31.034%	1	10,391	-85.000%
2025-12-02	0.2900	0.2900	0.2900	0.2900	0.000%	5	10,391	-89.655%
2025-12-01	0.2900	0.2900	0.2900	0.2900	-30.952%	15	10,391	-89.655%
2025-11-21	0.4200	0.4200	0.4200	0.4200	+20.000%	27	10,391	-92.857%
2025-11-20	0.3600	0.3600	0.3500	0.3500	0.000%	37	10,364	-91.429%
2025-11-19	0.3500	0.3500	0.3500	0.3500	-28.571%	36	10,327	-91.429%
2025-11-17	0.4900	0.4900	0.4900	0.4900	+28.947%	3	10,291	-93.878%
2025-11-06	0.3800	0.3800	0.3800	0.3800	+15.152%	9	10,291	-92.105%
2025-11-04	0.3600	0.3600	0.3300	0.3300	+3.125%	2	10,291	-90.909%
2025-11-03	0.3600	0.3600	0.3200	0.3200	-15.789%	9	10,290	-90.625%
2025-10-15	0.3800	0.3800	0.3800	0.3800	+11.765%	3	10,290	-92.105%
2025-10-13	0.3400	0.3400	0.3400	0.3400	-2.857%	5	10,290	-91.176%
2025-09-30	0.3500	0.3500	0.3500	0.3500	+9.375%	4	10,285	-91.429%
2025-09-22	0.3200	0.3200	0.3200	0.3200	-11.111%	5	10,285	-90.625%
2025-09-19	0.3600	0.3600	0.3600	0.3600	-5.263%	4	10,285	-91.667%
2025-09-11	0.3800	0.3800	0.3800	0.3800	-9.524%	4	10,289	-92.105%
2025-09-09	0.4200	0.4200	0.4200	0.4200	+2.439%	1	10,285	-92.857%
2025-09-04	0.4100	0.4100	0.4100	0.4100	+10.811%	4	10,285	-92.683%
2025-08-29	0.3700	0.3700	0.3700	0.3700	-9.756%	5	10,284	-91.892%
2025-08-26	0.4100	0.4100	0.4100	0.4100	-10.870%	1	10,284	-92.683%
2025-08-18	0.4600	0.4600	0.4600	0.4600	-8.000%	1	10,284	-93.478%
2025-08-14	0.5000	0.5000	0.5000	0.5000	+2.041%	10	10,284	-94.000%
2025-08-13	0.4900	0.5200	0.4900	0.4900	0.000%	33	10,285	-93.878%
2025-08-12	0.4900	0.4900	0.4900	0.4900	-3.922%	1	10,283	-93.878%
2025-08-08	0.5300	0.5300	0.5100	0.5100	0.000%	7	10,283	-94.118%
2025-08-07	0.5100	0.5100	0.5100	0.5100	-5.556%	1	10,283	-94.118%
2025-08-05	0.5400	0.5400	0.5400	0.5400	-10.000%	4	10,283	-94.444%
2025-08-04	0.5600	0.6000	0.5600	0.6000	-4.762%	4	10,283	-95.000%
2025-08-01	0.6000	0.6400	0.6000	0.6300	+6.780%	202	10,283	-95.238%
2025-07-30	0.5500	0.5900	0.5500	0.5900	+9.259%	5	10,084	-94.915%
2025-07-29	0.5400	0.5400	0.5400	0.5400	-3.571%	30	10,084	-94.444%
2025-07-28	0.5700	0.5700	0.5600	0.5600	+5.660%	13	10,084	-94.643%
2025-07-25	0.5300	0.5300	0.5300	0.5300	0.000%	1	10,084	-94.340%
2025-07-24	0.5300	0.5300	0.5300	0.5300	+1.923%	1	10,084	-94.340%
2025-07-23	0.5200	0.5200	0.5200	0.5200	-10.345%	5	10,084	-94.231%
2025-07-21	0.5200	0.5800	0.5200	0.5800	+1.754%	4	10,084	-94.828%
2025-07-17	0.5600	0.5700	0.5300	0.5700	+3.636%	12	10,084	-94.737%
2025-07-16	0.5100	0.5500	0.5100	0.5500	+1.852%	2	10,084	-94.545%
2025-07-15	0.4800	0.5400	0.4800	0.5400	-33.333%	4	10,084	-94.444%
2025-07-14	0.8100	0.8100	0.8100	0.8100	+65.306%	3	10,084	-96.296%
2025-07-11	0.5000	0.5000	0.4900	0.4900	-16.949%	175	10,084	-93.878%
2025-07-10	0.5900	0.5900	0.5900	0.5900	+5.357%	2	10,084	-94.915%
2025-07-01	0.5600	0.5600	0.5200	0.5600	-13.846%	486	10,159	-94.643%
2025-06-24	0.6000	0.6500	0.6000	0.6500	+4.839%	2	10,610	-95.385%
2025-06-23	0.5800	0.6200	0.5800	0.6200	0.000%	2	10,610	-95.161%
2025-06-20	0.5800	0.6200	0.5800	0.6200	-10.145%	204	10,610	-95.161%
2025-06-18	0.5500	0.6900	0.5500	0.6900	+18.966%	104	10,438	-95.652%
2025-06-17	0.5800	0.5800	0.5800	0.5800	-4.918%	2	10,438	-94.828%
2025-06-11	0.5900	0.6200	0.5900	0.6100	-1.613%	253	10,438	-95.082%
2025-06-09	0.6200	0.6200	0.6200	0.6200	+1.639%	1	10,187	-95.161%
2025-06-06	0.6100	0.6100	0.6100	0.6100	-23.750%	4	10,187	-95.082%
2025-06-02	0.8000	0.8000	0.8000	0.8000	-20.000%	10	10,187	-96.250%
2025-05-21	1.0000	1.0500	0.9900	1.0000	-8.257%	10	10,187	-97.000%
2025-05-19	1.0900	1.0900	1.0900	1.0900	0.000%	1	10,187	-97.248%
2025-05-15	1.1200	1.1200	1.0900	1.0900	-3.540%	316	10,187	-97.248%
2025-05-14	1.0900	1.1300	1.0900	1.1300	+5.607%	4	10,187	-97.345%
2025-05-13	1.0400	1.0700	1.0400	1.0700	+1.905%	144	10,183	-97.196%
2025-05-12	1.1000	1.1000	1.0500	1.0500	-1.869%	4	10,215	-97.143%
2025-05-09	1.1200	1.1200	1.0700	1.0700	-6.140%	22	10,211	-97.196%
2025-05-08	1.1500	1.1500	1.1400	1.1400	+14.000%	3	10,210	-97.368%
2025-05-07	0.9800	1.0100	0.9800	1.0000	+1.010%	851	10,210	-97.000%
2025-05-06	0.9900	0.9900	0.9900	0.9900	-7.477%	330	10,211	-96.970%
2025-05-02	1.0200	1.0700	1.0200	1.0700	+3.883%	4	10,211	-97.196%
2025-05-01	1.0300	1.0300	1.0300	1.0300	+4.040%	40	10,209	-97.087%
2025-04-25	0.9800	0.9900	0.9800	0.9900	+1.020%	18	10,209	-96.970%
2025-04-23	1.0500	1.0500	0.9600	0.9800	-1.010%	505	10,209	-96.939%
2025-04-22	0.9900	0.9900	0.9900	0.9900	0.000%	1	10,397	-96.970%
2025-04-21	0.9800	0.9900	0.9800	0.9900	+6.452%	64	10,398	-96.970%
2025-04-17	0.9000	0.9500	0.9000	0.9300	+4.494%	14	10,452	-96.774%
2025-04-16	0.8900	0.8900	0.8900	0.8900	-10.101%	1	10,452	-96.629%
2025-04-11	0.9500	0.9900	0.9500	0.9900	-2.941%	4	10,453	-96.970%
2025-04-10	1.0200	1.0500	1.0200	1.0200	-13.559%	4,002	10,455	-97.059%
2025-04-08	1.1300	1.1800	1.1100	1.1800	-5.600%	8	6,454	-97.458%
2025-04-07	1.2900	1.2900	1.2500	1.2500	+30.208%	17	6,454	-97.600%
2025-04-03	0.9900	0.9900	0.9600	0.9600	+7.865%	49	6,461	-96.875%
2025-04-02	0.8300	0.8900	0.8300	0.8900	+1.136%	11	6,412	-96.629%
2025-03-31	0.9000	0.9000	0.8800	0.8800	-2.222%	16	6,401	-96.591%
2025-03-17	0.8900	0.9200	0.8900	0.9000	-14.286%	13	6,386	-96.667%
2025-03-12	1.0500	1.0500	1.0500	1.0500	-2.778%	9	6,394	-97.143%
2025-03-11	1.1000	1.1000	1.0800	1.0800	-6.087%	7	6,403	-97.222%
2025-03-05	1.1500	1.1500	1.1500	1.1500	-6.504%	175	6,407	-97.391%
2025-02-27	1.2300	1.2300	1.2300	1.2300	+1.653%	1	6,340	-97.561%
2025-02-26	1.2100	1.2100	1.2100	1.2100	-2.419%	1	6,339	-97.521%
2025-02-18	1.2400	1.2400	1.2400	1.2400	+5.085%	10	6,339	-97.581%
2025-02-13	1.1800	1.2000	1.1800	1.1800	0.000%	3	6,329	-97.458%
2025-02-12	1.1700	1.1800	1.1700	1.1800	-1.667%	6	6,327	-97.458%
2025-02-11	1.2000	1.2000	1.2000	1.2000	+1.695%	1	6,322	-97.500%
2025-02-10	1.1800	1.1800	1.1800	1.1800	+2.609%	263	6,323	-97.458%
2025-02-06	1.1500	1.1500	1.1300	1.1500	+1.770%	7	6,586	-97.391%
2025-02-05	1.1300	1.1300	1.1300	1.1300	+3.670%	41	6,581	-97.345%
2025-02-04	1.0900	1.0900	1.0900	1.0900	-6.838%	21	6,622	-97.248%
2025-01-14	1.1500	1.1700	1.1500	1.1700	-4.098%	9	6,643	-97.436%
2025-01-13	1.2200	1.2200	1.2200	1.2200	+7.018%	1	6,634	-97.541%
2025-01-10	1.1400	1.1400	1.1400	1.1400	-4.202%	60	6,634	-97.368%
2024-12-26	1.1900	1.1900	1.1900	1.1900	-7.752%	1	6,641	-97.479%
2024-12-23	1.2900	1.2900	1.2900	1.2900	+3.200%	2	6,642	-97.674%
2024-12-18	1.2100	1.2500	1.2100	1.2500	+7.759%	2	6,644	-97.600%
2024-12-17	1.1600	1.1600	1.1600	1.1600	+0.870%	4	6,643	-97.414%
2024-12-16	1.1300	1.1500	1.1300	1.1500	+9.524%	3	6,637	-97.391%
2024-12-10	1.0500	1.0500	1.0500	1.0500	-10.256%	2	6,637	-97.143%
2024-11-25	1.1700	1.1700	1.1700	1.1700	+1.739%	1	6,635	-97.436%
2024-11-13	1.1500	1.1500	1.1500	1.1500	+3.604%	20	6,636	-97.391%
2024-11-12	1.1100	1.1100	1.1100	1.1100	-8.264%	1	6,616	-97.297%
2024-11-11	1.1900	1.2100	1.1900	1.2100	+12.037%	2	6,615	-97.521%
2024-11-06	1.0800	1.0800	1.0800	1.0800	+13.684%	2	6,614	-97.222%
2024-10-22	1.0000	1.0000	0.9400	0.9500	-16.667%	143	6,616	-96.842%
2024-10-17	1.1300	1.1400	1.1300	1.1400	-5.785%	7	6,659	-97.368%
2024-10-02	1.2100	1.2100	1.2100	1.2100	-1.626%	1	6,652	-97.521%
2024-09-18	1.2300	1.2300	1.2300	1.2300	+4.237%	1	6,653	-97.561%
2024-09-13	1.3000	1.3000	1.1800	1.1800	-12.593%	50	6,652	-97.458%
2024-09-12	1.3500	1.3500	1.3500	1.3500	-11.184%	1	6,637	-97.778%
2024-09-06	1.5200	1.5200	1.5200	1.5200	-0.654%	2	6,637	-98.026%
2024-09-05	1.5400	1.5900	1.5300	1.5300	+13.333%	12	6,636	-98.039%
2024-09-04	1.3500	1.3500	1.3500	1.3500	+3.846%	2	6,624	-97.778%
2024-08-23	1.3000	1.3000	1.3000	1.3000	-13.907%	60	6,622	-97.692%
2024-08-20	1.5100	1.5100	1.5100	1.5100	+13.534%	1	6,592	-98.013%
2024-08-19	1.3300	1.3400	1.3300	1.3300	-8.276%	5	6,592	-97.744%
2024-08-13	1.4500	1.4500	1.4500	1.4500	-4.605%	2	6,587	-97.931%
2024-08-08	1.5200	1.5200	1.5200	1.5200	-3.185%	1	6,585	-98.026%
2024-08-06	1.5700	1.5700	1.5700	1.5700	+6.081%	1	6,584	-98.089%
2024-08-02	1.4800	1.5000	1.4800	1.4800	+8.824%	25	6,583	-97.973%
2024-08-01	1.3500	1.3600	1.3500	1.3600	+8.800%	5	6,582	-97.794%
2024-07-25	1.2500	1.2500	1.2500	1.2500	+5.042%	1	6,577	-97.600%
2024-07-19	1.1900	1.1900	1.1900	1.1900	+6.250%	2	6,576	-97.479%
2024-07-18	1.1200	1.1200	1.1200	1.1200	+10.891%	1	6,575	-97.321%
2024-07-16	1.0100	1.0100	1.0100	1.0100	-13.675%	100	6,574	-97.030%
2024-07-08	1.1700	1.1700	1.1700	1.1700	-2.500%	1	6,474	-97.436%
2024-07-01	1.2000	1.2200	1.2000	1.2000	0.000%	155	6,473	-97.500%
2024-06-25	1.2000	1.2000	1.2000	1.2000	+9.091%	6,000	6,318	-97.500%
2024-06-06	1.1000	1.1000	1.1000	1.1000	+10.000%	3	318	-97.273%
2024-05-17	1.0000	1.0000	1.0000	1.0000	+2.041%	2	315	-97.000%
2024-05-15	0.9800	0.9800	0.9800	0.9800	-7.547%	2	314	-96.939%
2024-05-13	1.0600	1.0600	1.0600	1.0600	-7.826%	50	312	-97.170%
2024-04-30	1.1500	1.1500	1.1500	1.1500	+0.877%	2	262	-97.391%
2024-04-24	1.0600	1.1400	1.0600	1.1400	+1.786%	4	260	-97.368%
2024-04-22	1.2000	1.2000	1.1200	1.1200	0.000%	2	256	-97.321%
2024-04-19	1.1200	1.1200	1.1200	1.1200	-6.667%	5	256	-97.321%
2024-04-18	1.2000	1.2000	1.2000	1.2000	+1.695%	1	251	-97.500%
2024-04-16	1.2000	1.2000	1.1800	1.1800	+8.257%	3	250	-97.458%
2024-04-15	1.0900	1.0900	1.0900	1.0900	-1.802%	46	251	-97.248%
2024-04-12	1.0000	1.1100	1.0000	1.1100	+11.000%	404	205	-97.297%
2024-04-10	1.0000	1.0000	1.0000	1.0000	0.000%	3	3	-97.000%