Dark

AGNC20260918C10
AGNC Sep 18 2026 10.00 Call (AGNC260918C00010000)
option OPRA

EOD

Jul 28, 2026

0.9700+44.776%(+0.3000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.7700	0.9700	0.7700	0.9700	+44.776%	7	7,313	0.000%
2026-07-27	0.7000	0.7400	0.6700	0.6700	+4.688%	63	7,410	+44.776%
2026-07-24	0.7200	0.7200	0.6200	0.6400	+3.226%	156	7,420	+51.563%
2026-07-23	0.8100	0.8100	0.5700	0.6200	-21.519%	2,654	7,385	+56.452%
2026-07-22	0.8000	0.8000	0.7800	0.7900	-22.549%	180	9,547	+22.785%
2026-07-21	1.0400	1.1900	1.0200	1.0200	+3.030%	5	9,515	-4.902%
2026-07-20	1.1800	1.1800	0.9900	0.9900	-25.000%	81	9,513	-2.020%
2026-07-17	1.3700	1.3700	1.3200	1.3200	-8.966%	2	9,593	-26.515%
2026-07-16	1.4400	1.4600	1.4100	1.4500	+3.571%	13	9,593	-33.103%
2026-07-15	1.4300	1.4300	1.4000	1.4000	+9.375%	105	9,593	-30.714%
2026-07-14	1.2200	1.2800	1.2200	1.2800	+10.345%	11	9,573	-24.219%
2026-07-13	1.1900	1.1900	1.1600	1.1600	-3.333%	32	9,576	-16.379%
2026-07-10	1.1500	1.2000	1.1500	1.2000	+4.348%	34	9,576	-19.167%
2026-07-09	1.1000	1.1500	1.1000	1.1500	+9.524%	7	9,585	-15.652%
2026-07-08	1.0600	1.0600	1.0500	1.0500	-13.934%	7	9,581	-7.619%
2026-07-07	1.2800	1.3000	1.2200	1.2200	-2.400%	95	9,578	-20.492%
2026-07-06	1.1500	1.2500	1.1500	1.2500	+19.048%	51	9,563	-22.400%
2026-07-02	0.9900	1.0500	0.9900	1.0500	+7.143%	9	9,606	-7.619%
2026-07-01	0.9800	0.9800	0.9300	0.9800	-12.500%	251	9,606	-1.020%
2026-06-30	1.0200	1.1200	1.0200	1.1200	+14.286%	82	9,638	-13.393%
2026-06-29	0.8200	0.9800	0.8200	0.9800	+5.376%	649	9,634	-1.020%
2026-06-26	0.7100	0.9300	0.7100	0.9300	+40.909%	159	10,620	+4.301%
2026-06-25	0.6400	0.7000	0.6400	0.6600	+11.864%	700	10,651	+46.970%
2026-06-24	0.6200	0.6200	0.5900	0.5900	+3.509%	62	10,097	+64.407%
2026-06-23	0.5300	0.5700	0.5300	0.5700	+3.636%	155	10,069	+70.175%
2026-06-22	0.5600	0.5600	0.5300	0.5500	+5.769%	37	9,926	+76.364%
2026-06-18	0.5200	0.5200	0.5200	0.5200	+8.333%	10	9,880	+86.538%
2026-06-17	0.6200	0.6500	0.4800	0.4800	-34.247%	13	9,880	+102.083%
2026-06-16	0.6800	0.7300	0.6800	0.7300	+17.742%	96	9,883	+32.877%
2026-06-15	0.6300	0.6800	0.6200	0.6200	+21.569%	43	9,808	+56.452%
2026-06-12	0.5500	0.5900	0.5100	0.5100	-7.273%	47	9,831	+90.196%
2026-06-11	0.5500	0.5500	0.5500	0.5500	+3.774%	5	9,800	+76.364%
2026-06-10	0.5300	0.5300	0.5300	0.5300	+3.922%	1	9,800	+83.019%
2026-06-09	0.5300	0.5300	0.4600	0.5100	+15.909%	79	9,800	+90.196%
2026-06-08	0.5600	0.5600	0.4400	0.4400	-13.725%	18	9,755	+120.455%
2026-06-05	0.5100	0.5100	0.5100	0.5100	+8.511%	20	9,739	+90.196%
2026-06-03	0.4900	0.5200	0.4600	0.4700	-14.545%	23	9,759	+106.383%
2026-06-02	0.5700	0.5700	0.5500	0.5500	-16.667%	101	9,739	+76.364%
2026-05-29	0.6500	0.6600	0.6500	0.6600	-4.348%	115	9,639	+46.970%
2026-05-28	0.6400	0.7000	0.6300	0.6900	+2.985%	367	9,639	+40.580%
2026-05-27	0.6500	0.7000	0.6500	0.6700	+11.667%	52	9,308	+44.776%
2026-05-26	0.5200	0.6000	0.5200	0.6000	+25.000%	15	9,322	+61.667%
2026-05-22	0.5100	0.5100	0.4800	0.4800	-4.000%	3	9,306	+102.083%
2026-05-20	0.5000	0.5000	0.4700	0.5000	+6.383%	23	9,306	+94.000%
2026-05-19	0.5000	0.5000	0.4700	0.4700	-16.071%	163	8,720	+106.383%
2026-05-18	0.6000	0.6000	0.5500	0.5600	-6.667%	467	8,720	+73.214%
2026-05-15	0.6000	0.6000	0.5800	0.6000	-18.919%	69	8,720	+61.667%
2026-05-14	0.8500	0.8500	0.7400	0.7400	-8.642%	15	8,722	+31.081%
2026-05-13	0.8500	0.8500	0.8000	0.8100	-10.000%	32	8,690	+19.753%
2026-05-12	0.9200	0.9200	0.9000	0.9000	-10.000%	23	8,690	+7.778%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+7.527%	15	8,690	-3.000%
2026-05-08	0.9200	0.9300	0.9000	0.9300	+8.140%	21	8,690	+4.301%
2026-05-07	0.8400	0.8600	0.8400	0.8600	-4.444%	3	8,687	+12.791%
2026-05-06	0.9000	0.9400	0.9000	0.9000	0.000%	35	8,686	+7.778%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+5.882%	300	8,662	+7.778%
2026-05-04	0.9500	0.9500	0.8500	0.8500	-23.423%	107	8,962	+14.118%
2026-04-30	1.1100	1.1100	1.1100	1.1100	+8.824%	15	8,932	-12.613%
2026-04-29	1.0600	1.0600	1.0100	1.0200	-11.304%	19	8,923	-4.902%
2026-04-28	1.1700	1.1700	1.1200	1.1500	-1.709%	36	8,930	-15.652%
2026-04-27	1.0900	1.1700	1.0700	1.1700	+14.706%	34	8,936	-17.094%
2026-04-24	1.0200	1.0200	1.0200	1.0200	+7.368%	200	8,940	-4.902%
2026-04-23	0.9800	1.0200	0.9500	0.9500	-1.042%	107	8,740	+2.105%
2026-04-22	1.0500	1.0600	0.9600	0.9600	-11.927%	129	8,666	+1.042%
2026-04-21	1.0700	1.1000	1.0400	1.0900	+21.111%	73	8,552	-11.009%
2026-04-20	0.9500	0.9900	0.8400	0.9000	-12.621%	68	8,552	+7.778%
2026-04-17	0.9200	1.0300	0.9200	1.0300	+30.380%	15	8,523	-5.825%
2026-04-16	0.9000	0.9000	0.7600	0.7900	-12.222%	78	8,517	+22.785%
2026-04-15	0.7600	0.9000	0.7600	0.9000	+13.924%	8	8,488	+7.778%
2026-04-14	0.8000	0.8200	0.7900	0.7900	+3.947%	35	8,483	+22.785%
2026-04-13	0.7600	0.7600	0.7400	0.7600	+2.703%	676	8,452	+27.632%
2026-04-10	0.7400	0.7400	0.7400	0.7400	-5.128%	3	7,856	+31.081%
2026-04-09	0.7000	0.7800	0.7000	0.7800	+6.849%	7	7,856	+24.359%
2026-04-08	0.7300	0.7300	0.7300	0.7300	+25.862%	48	7,852	+32.877%
2026-04-07	0.6200	0.6200	0.5600	0.5800	-4.918%	1,600	7,804	+67.241%
2026-04-06	0.5700	0.6500	0.5700	0.6100	+5.172%	2,014	6,204	+59.016%
2026-04-02	0.5300	0.5800	0.5300	0.5800	-3.333%	1,200	3,179	+67.241%
2026-04-01	0.6400	0.6400	0.5800	0.6000	+9.091%	25	3,179	+61.667%
2026-03-31	0.4700	0.5500	0.4700	0.5500	+17.021%	26	3,186	+76.364%
2026-03-30	0.4500	0.5200	0.4500	0.4700	+20.513%	373	3,161	+106.383%
2026-03-27	0.4300	0.4300	0.3500	0.3900	-13.333%	289	3,082	+148.718%
2026-03-26	0.5000	0.5400	0.4500	0.4500	-13.462%	163	2,937	+115.556%
2026-03-25	0.5200	0.5200	0.5200	0.5200	+1.961%	2	2,775	+86.538%
2026-03-24	0.4600	0.5100	0.4600	0.5100	-7.273%	3	2,773	+90.196%
2026-03-23	0.4900	0.5500	0.4500	0.5500	+25.000%	68	2,770	+76.364%
2026-03-20	0.4900	0.5000	0.4100	0.4400	-34.328%	112	2,725	+120.455%
2026-03-19	0.7000	0.7000	0.6700	0.6700	-4.286%	5	2,629	+44.776%
2026-03-18	0.7300	0.7800	0.6800	0.7000	-13.580%	64	2,628	+38.571%
2026-03-17	0.7400	0.8100	0.7400	0.8100	+9.459%	2	2,634	+19.753%
2026-03-16	0.7700	0.7700	0.7100	0.7400	0.000%	72	2,634	+31.081%
2026-03-13	0.7500	0.7500	0.7100	0.7400	-2.632%	75	2,646	+31.081%
2026-03-12	0.7400	0.7600	0.7400	0.7600	-20.833%	14	2,621	+27.632%
2026-03-11	0.9500	0.9600	0.9200	0.9600	+4.348%	20	2,607	+1.042%
2026-03-10	0.9200	0.9200	0.9200	0.9200	+26.027%	5	2,587	+5.435%
2026-03-09	0.6500	0.7300	0.6500	0.7300	-38.136%	55	2,582	+32.877%
2026-03-04	1.2100	1.2100	1.1800	1.1800	-6.349%	302	2,527	-17.797%
2026-03-02	1.3100	1.3100	1.2600	1.2600	-8.696%	222	2,225	-23.016%
2026-02-27	1.3800	1.3800	1.3800	1.3800	+2.985%	1	2,003	-29.710%
2026-02-26	1.4000	1.4000	1.3400	1.3400	+3.077%	4,032	2,004	-27.612%
2026-02-24	1.2800	1.3000	1.2800	1.3000	-7.143%	3	2,013	-25.385%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-6.667%	2	2,010	-30.714%
2026-02-20	1.3800	1.5000	1.3700	1.5000	+10.294%	200	2,010	-35.333%
2026-02-19	1.3600	1.3600	1.3600	1.3600	-8.108%	10	1,841	-28.676%
2026-02-13	1.4700	1.4800	1.4700	1.4800	+11.278%	241	1,685	-34.459%
2026-02-09	1.4100	1.4700	1.3300	1.3300	-14.744%	1,187	1,685	-27.068%
2026-02-04	1.6100	1.6100	1.5500	1.5600	+15.556%	500	515	-37.821%
2026-02-02	1.3500	1.3500	1.3500	1.3500	-20.588%	10	15	-28.148%
2026-01-30	1.6700	1.7000	1.6700	1.7000	-5.028%	14	15	-42.941%
2026-01-26	1.7900	1.7900	1.7900	1.7900	0.000%	1	1	-45.810%