Dark

AG20261218P7
AG Dec 18 2026 7.00 Put (AG261218P00007000)
option OPRA

EOD

Sep 30, 2026

0.0100-50.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0100	0.0100	0.0100	-50.000%	5	8,557	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-50.000%	5	8,557	-50.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	0.000%	1	8,562	-75.000%
2026-08-10	0.0200	0.0400	0.0200	0.0400	-42.857%	10	8,561	-75.000%
2026-08-06	0.0700	0.0700	0.0700	0.0700	+16.667%	10	8,562	-85.714%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-25.000%	456	8,572	-83.333%
2026-07-24	0.0800	0.0800	0.0800	0.0800	+33.333%	35	8,221	-87.500%
2026-07-22	0.0600	0.0600	0.0600	0.0600	-33.333%	1	8,256	-83.333%
2026-07-10	0.0800	0.0900	0.0800	0.0900	+12.500%	21	8,256	-88.889%
2026-07-08	0.0800	0.0800	0.0800	0.0800	-52.941%	500	8,257	-87.500%
2026-06-18	0.1700	0.1700	0.1700	0.1700	+30.769%	2	7,772	-94.118%
2026-06-12	0.1200	0.1300	0.1200	0.1300	-13.333%	250	7,772	-92.308%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+114.286%	12	8,022	-93.333%
2026-05-18	0.0700	0.0700	0.0700	0.0700	0.000%	1	8,022	-85.714%
2026-05-14	0.0700	0.0700	0.0700	0.0700	0.000%	10	8,022	-85.714%
2026-05-13	0.0700	0.0700	0.0700	0.0700	-22.222%	2	8,022	-85.714%
2026-05-12	0.0900	0.0900	0.0900	0.0900	-10.000%	3	8,022	-88.889%
2026-04-27	0.1000	0.1000	0.1000	0.1000	-9.091%	1	8,022	-90.000%
2026-04-21	0.1100	0.1100	0.1100	0.1100	-45.000%	1	8,022	-90.909%
2026-04-16	0.2000	0.2000	0.2000	0.2000	-16.667%	2	8,021	-95.000%
2026-04-09	0.2300	0.2400	0.2300	0.2400	-4.000%	10	8,023	-95.833%
2026-04-07	0.2500	0.2500	0.2500	0.2500	+4.167%	4	8,023	-96.000%
2026-03-24	0.2400	0.2400	0.2400	0.2400	-7.692%	5	8,027	-95.833%
2026-03-19	0.3000	0.3000	0.2600	0.2600	+52.941%	4	8,027	-96.154%
2026-03-10	0.1700	0.1700	0.1700	0.1700	+325.000%	5	8,027	-94.118%
2026-03-05	0.0400	0.0400	0.0400	0.0400	-73.333%	13	8,032	-75.000%
2026-03-04	0.1500	0.1500	0.1500	0.1500	-25.000%	1	8,032	-93.333%
2026-03-03	0.2000	0.2000	0.2000	0.2000	+42.857%	8,295	8,033	-95.000%
2026-02-27	0.1100	0.1500	0.1100	0.1400	-6.667%	3	9,031	-92.857%
2026-02-26	0.1200	0.1500	0.1200	0.1500	-25.000%	9	9,033	-93.333%
2026-02-25	0.1200	0.2000	0.1200	0.2000	+33.333%	2	9,039	-95.000%
2026-02-23	0.1500	0.1500	0.1500	0.1500	+15.385%	1	9,039	-93.333%
2026-02-20	0.1500	0.1600	0.1300	0.1300	-35.000%	63	9,039	-92.308%
2026-02-19	0.2000	0.2000	0.2000	0.2000	-9.091%	3	9,094	-95.000%
2026-02-12	0.2200	0.2200	0.2200	0.2200	+4.762%	5	9,096	-95.455%
2026-02-11	0.2100	0.2100	0.2100	0.2100	-4.545%	15	9,101	-95.238%
2026-02-06	0.2200	0.2200	0.2200	0.2200	-18.519%	5	9,116	-95.455%
2026-02-03	0.2700	0.2700	0.2700	0.2700	-22.857%	5	9,121	-96.296%
2026-02-02	0.3000	0.3500	0.3000	0.3500	+12.903%	23	9,123	-97.143%
2026-01-28	0.3100	0.3100	0.3100	0.3100	-8.824%	8	9,142	-96.774%
2026-01-26	0.3400	0.3400	0.3400	0.3400	-8.108%	10	9,150	-97.059%
2026-01-22	0.3700	0.3700	0.3700	0.3700	-27.451%	1	9,160	-97.297%
2026-01-08	0.5100	0.5100	0.5100	0.5100	+2.000%	1	9,160	-98.039%
2026-01-07	0.5000	0.5000	0.5000	0.5000	+25.000%	1	9,159	-98.000%
2026-01-06	0.5600	0.5600	0.4000	0.4000	-16.667%	101	9,159	-97.500%
2026-01-05	0.5200	0.5200	0.4800	0.4800	-9.434%	9	9,062	-97.917%
2025-12-29	0.5000	0.5900	0.5000	0.5300	+6.000%	9	9,062	-98.113%
2025-12-26	0.5000	0.5000	0.5000	0.5000	-16.667%	36	9,060	-98.000%
2025-12-23	0.5900	0.6000	0.5900	0.6000	+11.111%	101	9,060	-98.333%
2025-12-22	0.5600	0.5600	0.5400	0.5400	-25.000%	15	9,060	-98.148%
2025-12-19	0.7200	0.7200	0.7200	0.7200	+10.769%	1	9,055	-98.611%
2025-12-18	0.6500	0.6500	0.6500	0.6500	+8.333%	56	9,055	-98.462%
2025-12-17	0.6000	0.6000	0.6000	0.6000	-6.250%	15	9,055	-98.333%
2025-12-16	0.6400	0.6400	0.6400	0.6400	+6.667%	15	9,055	-98.438%
2025-12-15	0.6000	0.6000	0.6000	0.6000	+3.448%	5	9,055	-98.333%
2025-12-12	0.5800	0.5800	0.5800	0.5800	+7.407%	15	9,055	-98.276%
2025-12-11	0.5400	0.5400	0.5400	0.5400	-10.000%	10	9,055	-98.148%
2025-12-08	0.5800	0.6000	0.5800	0.6000	+5.263%	6	9,045	-98.333%
2025-12-03	0.5700	0.5700	0.5700	0.5700	0.000%	15	9,042	-98.246%
2025-12-02	0.5500	0.5700	0.5500	0.5700	+7.547%	4	9,042	-98.246%
2025-12-01	0.6000	0.6000	0.5200	0.5300	-14.516%	50	9,044	-98.113%
2025-11-28	0.6400	0.6400	0.6100	0.6200	-6.061%	9	9,044	-98.387%
2025-11-26	0.7000	0.7000	0.6600	0.6600	-22.353%	2	9,044	-98.485%
2025-11-24	0.8600	0.8600	0.8500	0.8500	+3.659%	12	9,044	-98.824%
2025-11-19	0.8200	0.8200	0.8200	0.8200	-1.205%	35	9,032	-98.780%
2025-11-18	0.8500	0.8500	0.8300	0.8300	+2.469%	2	8,997	-98.795%
2025-11-17	0.8100	0.8100	0.8100	0.8100	-6.897%	35	8,995	-98.765%
2025-11-14	0.8700	0.8700	0.8700	0.8700	+14.474%	1	8,960	-98.851%
2025-11-13	0.7700	0.7700	0.7600	0.7600	+11.765%	5	8,959	-98.684%
2025-11-12	0.6800	0.6800	0.6800	0.6800	-18.072%	20	8,954	-98.529%
2025-11-11	0.8000	0.8300	0.8000	0.8300	+6.410%	3	8,935	-98.795%
2025-11-10	0.8000	0.8000	0.7800	0.7800	-9.302%	35	8,935	-98.718%
2025-11-06	0.8600	0.8600	0.8600	0.8600	-5.495%	1	8,925	-98.837%
2025-11-05	0.9800	0.9800	0.9100	0.9100	+10.976%	7	8,924	-98.901%
2025-11-04	0.8200	0.8200	0.8200	0.8200	+12.329%	25	8,919	-98.780%
2025-10-30	0.7300	0.7300	0.7300	0.7300	+12.308%	1	8,944	-98.630%
2025-10-27	0.6500	0.6500	0.6500	0.6500	-19.753%	2	8,942	-98.462%
2025-10-22	0.8100	0.8100	0.8100	0.8100	-2.410%	10	8,942	-98.765%
2025-10-21	1.3200	1.3200	0.7900	0.8300	+16.901%	28	8,932	-98.795%
2025-10-16	0.7000	0.8800	0.7000	0.7100	-5.333%	70	8,927	-98.592%
2025-10-14	0.7100	0.7500	0.7100	0.7500	-3.846%	24	8,958	-98.667%
2025-10-10	0.7800	0.7800	0.7800	0.7800	+16.418%	2	8,934	-98.718%
2025-10-08	0.6600	0.6700	0.6600	0.6700	-6.944%	35	8,932	-98.507%
2025-10-06	0.7000	0.7200	0.7000	0.7200	-8.861%	18	8,927	-98.611%
2025-10-01	0.7900	0.7900	0.7900	0.7900	+3.947%	13	8,935	-98.734%
2025-09-29	0.7700	0.7700	0.7500	0.7600	+1.333%	20	8,922	-98.684%
2025-09-26	0.7500	0.7500	0.7500	0.7500	-5.063%	40	8,942	-98.667%
2025-09-24	0.7900	0.7900	0.7900	0.7900	+12.857%	1	8,902	-98.734%
2025-09-22	0.7400	0.7400	0.7000	0.7000	-17.647%	12	8,903	-98.571%
2025-09-19	0.8500	0.8500	0.8500	0.8500	-11.458%	2	8,905	-98.824%
2025-09-18	0.9000	0.9600	0.9000	0.9600	+10.345%	2	8,905	-98.958%
2025-09-16	0.8400	0.8700	0.8400	0.8700	+4.819%	27	8,905	-98.851%
2025-09-12	0.8600	0.8600	0.8200	0.8300	-1.190%	2,004	8,930	-98.795%
2025-09-11	0.9400	0.9400	0.8400	0.8400	-15.152%	27	10,930	-98.810%
2025-09-09	0.9900	0.9900	0.9900	0.9900	-2.941%	10	10,907	-98.990%
2025-09-08	0.9900	1.0200	0.9900	1.0200	+4.082%	20	10,897	-99.020%
2025-09-05	1.0000	1.0000	0.9800	0.9800	-6.667%	11	10,877	-98.980%
2025-09-04	1.0500	1.0500	1.0500	1.0500	+11.702%	10	10,866	-99.048%
2025-09-02	0.9700	0.9700	0.9400	0.9400	-4.082%	2	10,876	-98.936%
2025-08-29	0.9600	0.9800	0.9600	0.9800	-4.854%	2	10,877	-98.980%
2025-08-28	0.9400	1.0300	0.9400	1.0300	+5.102%	1,003	10,877	-99.029%
2025-08-27	1.0400	1.0400	0.9700	0.9800	-3.922%	1,062	9,876	-98.980%
2025-08-26	1.0300	1.0300	1.0200	1.0200	-4.673%	15	8,818	-99.020%
2025-08-25	1.0700	1.0700	1.0700	1.0700	+3.883%	2	8,823	-99.065%
2025-08-22	1.0300	1.0300	1.0300	1.0300	-7.207%	1	8,821	-99.029%
2025-08-15	1.1100	1.1100	1.0800	1.1100	-0.893%	11	8,820	-99.099%
2025-08-14	1.2000	1.2000	1.1200	1.1200	-1.754%	13	8,831	-99.107%
2025-08-13	1.1300	1.1400	1.1300	1.1400	-4.202%	32	8,822	-99.123%
2025-08-11	1.1700	1.1900	1.1700	1.1900	-0.833%	2	8,798	-99.160%
2025-08-08	1.2300	1.2500	1.2000	1.2000	-2.439%	16	8,798	-99.167%
2025-08-07	1.2300	1.2300	1.2300	1.2300	-11.511%	30	8,782	-99.187%
2025-08-01	1.3000	1.3900	1.3000	1.3900	+0.725%	4	8,812	-99.281%
2025-07-31	1.3800	1.3800	1.3800	1.3800	+2.222%	1	8,808	-99.275%
2025-07-30	1.3500	1.3500	1.3500	1.3500	+3.846%	1	8,807	-99.259%
2025-07-28	1.3100	1.3100	1.3000	1.3000	+3.175%	4	8,796	-99.231%
2025-07-25	1.2600	1.2600	1.2600	1.2600	-27.168%	5	8,792	-99.206%
2025-07-24	1.7300	1.7300	1.7300	1.7300	+40.650%	15	8,787	-99.422%
2025-07-22	1.2000	1.2300	1.2000	1.2300	-2.381%	4	8,772	-99.187%
2025-07-21	1.2100	1.2600	1.1600	1.2600	-3.077%	14	8,768	-99.206%
2025-07-18	1.3000	1.3000	1.3000	1.3000	+7.438%	1	8,765	-99.231%
2025-07-16	1.2100	1.2100	1.2100	1.2100	0.000%	5	8,764	-99.174%
2025-07-15	1.1000	1.2100	1.1000	1.2100	+8.036%	5	8,764	-99.174%
2025-07-14	1.1000	1.1200	1.1000	1.1200	-8.943%	5	8,759	-99.107%
2025-07-03	1.1800	1.2300	1.1800	1.2300	-9.559%	5	8,755	-99.187%
2025-06-24	1.3600	1.3600	1.3600	1.3600	-0.730%	5	8,755	-99.265%
2025-06-23	1.3700	1.3700	1.3700	1.3700	-0.725%	80	8,750	-99.270%
2025-06-20	1.3800	1.3800	1.3800	1.3800	+6.154%	6	8,670	-99.275%
2025-06-17	1.3000	1.3000	1.3000	1.3000	-5.109%	2	8,667	-99.231%
2025-06-10	1.3200	1.3700	1.3200	1.3700	-0.725%	2	8,669	-99.270%
2025-06-05	1.4800	1.4800	1.3800	1.3800	-17.365%	2	8,669	-99.275%
2025-06-04	1.6100	1.6700	1.6100	1.6700	-6.180%	2	8,670	-99.401%
2025-06-03	1.6600	1.7800	1.6600	1.7800	-19.091%	2	8,670	-99.438%
2025-05-23	2.1300	2.2000	2.1300	2.2000	-3.509%	4	8,670	-99.545%
2025-05-20	2.2800	2.2800	2.2800	2.2800	-4.202%	1	8,670	-99.561%
2025-05-15	2.2600	2.3800	2.2600	2.3800	+1.709%	4	8,670	-99.580%
2025-05-14	2.2500	2.3400	2.2500	2.3400	+2.632%	4	8,670	-99.573%
2025-05-12	2.2700	2.2800	2.2700	2.2800	-0.870%	251	8,666	-99.561%
2025-05-09	2.3000	2.3000	2.3000	2.3000	+10.577%	2	8,415	-99.565%
2025-05-06	2.0800	2.0800	2.0800	2.0800	-1.887%	1	8,414	-99.519%
2025-05-02	2.1600	2.1800	2.1200	2.1200	+1.923%	10	8,413	-99.528%
2025-04-28	2.0800	2.0800	2.0800	2.0800	+5.051%	50	8,408	-99.519%
2025-04-23	1.9800	1.9800	1.9800	1.9800	-1.493%	3	8,458	-99.495%
2025-04-22	2.0000	2.0100	2.0000	2.0100	+3.077%	2	8,455	-99.502%
2025-04-17	1.9500	1.9500	1.9500	1.9500	-2.500%	10	8,445	-99.487%
2025-04-14	2.0000	2.0000	2.0000	2.0000	-16.667%	1	8,445	-99.500%
2025-04-08	2.3200	2.4000	2.3200	2.4000	-5.512%	3	8,445	-99.583%
2025-04-07	2.5400	2.5400	2.5400	2.5400	+3.673%	7	8,449	-99.606%
2025-04-04	2.3800	2.4800	2.3800	2.4500	+21.287%	18	8,449	-99.592%
2025-04-03	2.0200	2.0200	2.0200	2.0200	+6.878%	1	8,449	-99.505%
2025-04-02	1.8900	1.8900	1.8900	1.8900	+9.249%	12	8,448	-99.471%
2025-03-25	1.7300	1.7300	1.7300	1.7300	-3.352%	30	8,436	-99.422%
2025-03-24	1.8100	1.8100	1.7900	1.7900	+4.070%	14	8,406	-99.441%
2025-03-19	1.7200	1.7200	1.7200	1.7200	-4.972%	1	8,420	-99.419%
2025-03-18	1.7300	1.8100	1.7300	1.8100	-2.162%	9	8,419	-99.448%
2025-03-17	1.8500	1.8500	1.8500	1.8500	-7.500%	1	8,417	-99.459%
2025-03-14	2.0000	2.0000	2.0000	2.0000	-3.846%	6	8,418	-99.500%
2025-03-13	2.0800	2.0800	2.0800	2.0800	-17.131%	5	8,426	-99.519%
2025-03-10	2.4800	2.5100	2.4800	2.5100	-6.343%	2	8,426	-99.602%
2025-03-04	2.6800	2.6800	2.6800	2.6800	+7.631%	10	8,424	-99.627%
2025-02-27	2.4900	2.4900	2.4900	2.4900	+5.508%	1	8,424	-99.598%
2025-02-26	2.3600	2.3600	2.3600	2.3600	-4.065%	1	8,423	-99.576%
2025-02-21	2.4600	2.4600	2.4600	2.4600	+0.820%	44	8,422	-99.593%
2025-02-13	2.4400	2.4400	2.4400	2.4400	+5.172%	2	8,420	-99.590%
2025-02-06	2.2900	2.3200	2.2900	2.3200	+4.505%	55	8,420	-99.569%
2025-02-05	2.2200	2.2200	2.2200	2.2200	-14.286%	5	8,370	-99.550%
2025-01-27	2.5900	2.5900	2.5300	2.5900	-6.159%	10	8,375	-99.614%
2025-01-15	2.7600	2.7600	2.7600	2.7600	+12.653%	3	8,375	-99.638%
2025-01-13	2.4500	2.4500	2.4500	2.4500	+5.603%	1	8,372	-99.592%
2025-01-10	2.3200	2.3200	2.3200	2.3200	-5.306%	6	8,371	-99.569%
2024-12-27	2.4500	2.4500	2.4500	2.4500	-0.810%	2	8,368	-99.592%
2024-12-26	2.4700	2.4700	2.4700	2.4700	-2.372%	3	8,367	-99.595%
2024-12-24	2.5100	2.5300	2.5100	2.5300	-2.692%	36	8,370	-99.605%
2024-12-20	2.6000	2.6000	2.6000	2.6000	+8.787%	10	8,370	-99.615%
2024-12-18	2.3900	2.3900	2.3900	2.3900	+3.463%	1	8,380	-99.582%
2024-12-16	2.2500	2.3600	2.2500	2.3100	+5.000%	5	8,376	-99.567%
2024-12-04	2.2400	2.2800	2.2000	2.2000	-1.786%	5	8,376	-99.545%
2024-11-27	2.2400	2.2400	2.2400	2.2400	-3.448%	10	8,361	-99.554%
2024-11-12	2.3200	2.3200	2.3200	2.3200	0.000%	1	8,361	-99.569%
2024-11-11	2.3600	2.3600	2.3200	2.3200	+20.207%	2	8,361	-99.569%
2024-10-30	1.9300	1.9300	1.9300	1.9300	+0.521%	4	8,360	-99.482%
2024-10-24	1.8500	1.9200	1.8500	1.9200	0.000%	6	8,364	-99.479%
2024-10-23	1.9200	1.9200	1.9200	1.9200	+2.674%	2	8,364	-99.479%
2024-10-21	1.8700	1.8700	1.8700	1.8700	-5.556%	25	8,362	-99.465%
2024-10-18	1.9700	1.9800	1.9700	1.9800	-11.211%	98	8,362	-99.495%
2024-10-17	2.2300	2.2300	2.2000	2.2300	+1.364%	17	8,411	-99.552%
2024-10-16	2.2000	2.2000	2.2000	2.2000	-6.383%	2	8,394	-99.545%
2024-10-09	2.3500	2.3500	2.3500	2.3500	-1.261%	2	8,392	-99.574%
2024-09-30	2.3800	2.3800	2.3800	2.3800	+3.478%	1	8,394	-99.580%
2024-09-24	2.3000	2.3000	2.3000	2.3000	-4.167%	5	8,394	-99.565%
2024-09-19	2.4500	2.4500	2.4000	2.4000	-3.226%	2,522	8,389	-99.583%
2024-09-18	2.4800	2.4800	2.4800	2.4800	-9.818%	2	5,867	-99.597%
2024-09-12	2.7500	2.7500	2.7500	2.7500	+13.169%	1	5,865	-99.636%
2024-08-29	2.1400	2.4400	2.1400	2.4300	-3.953%	49	5,865	-99.588%
2024-08-19	2.5300	2.5400	2.5300	2.5300	-1.938%	5	5,816	-99.605%
2024-08-16	2.5800	2.5800	2.5800	2.5800	-6.182%	2	5,816	-99.612%
2024-08-12	2.7500	2.7500	2.7500	2.7500	-8.940%	100	5,815	-99.636%
2024-08-05	3.0500	3.0500	3.0200	3.0200	+5.965%	50	5,715	-99.669%
2024-08-02	2.7500	2.8500	2.7500	2.8500	+26.667%	70	5,765	-99.649%
2024-08-01	2.2500	2.2500	2.2500	2.2500	0.000%	2	5,755	-99.556%
2024-07-19	2.2500	2.2500	2.2500	2.2500	-0.881%	20	5,753	-99.556%
2024-07-18	2.2700	2.2700	2.2700	2.2700	-2.155%	1	5,743	-99.559%
2024-07-15	2.3300	2.3300	2.3200	2.3200	+5.455%	5	5,742	-99.569%
2024-07-09	2.2000	2.2000	2.2000	2.2000	+12.245%	10	5,742	-99.545%
2024-07-05	1.9500	1.9600	1.9500	1.9600	-9.677%	1,040	5,732	-99.490%
2024-07-03	2.1600	2.1700	2.1600	2.1700	-6.061%	835	4,405	-99.539%
2024-06-20	2.2800	2.3100	2.2800	2.3100	+10.000%	5	4,405	-99.567%
2024-06-04	2.1000	2.1000	2.1000	2.1000	+17.978%	10	4,405	-99.524%
2024-05-28	1.8900	1.8900	1.7800	1.7800	-8.718%	3	4,395	-99.438%
2024-05-22	1.9400	1.9500	1.9400	1.9500	+8.333%	30	4,392	-99.487%
2024-05-21	1.8000	1.8000	1.8000	1.8000	+2.857%	1,970	4,362	-99.444%
2024-05-20	1.3900	2.0100	1.3900	1.7500	-12.500%	2,355	2,392	-99.429%
2024-05-13	2.0000	2.0000	2.0000	2.0000	+6.952%	30	69	-99.500%
2024-05-10	1.8700	1.8700	1.8700	1.8700	-1.579%	4	69	-99.465%
2024-05-09	1.9000	1.9000	1.9000	1.9000	-5.000%	30	69	-99.474%
2024-05-06	2.0000	2.0000	2.0000	2.0000	-4.762%	30	73	-99.500%
2024-05-03	2.1000	2.1000	2.1000	2.1000	-10.638%	60	44	-99.524%
2024-04-18	2.3500	2.3500	2.3500	2.3500	+5.856%	1	14	-99.574%
2024-04-16	2.2200	2.2200	2.2200	2.2200	+11.558%	1	14	-99.550%
2024-04-12	1.9800	1.9900	1.9800	1.9900	+11.798%	4	14	-99.497%
2024-04-10	1.8000	1.8000	1.7800	1.7800	-6.316%	2	12	-99.438%
2024-04-08	1.9400	1.9400	1.9000	1.9000	0.000%	10	10	-99.474%