Dark

AGNC20260918C11
AGNC Sep 18 2026 11.00 Call (AGNC260918C00011000)
option OPRA

EOD

Sep 10, 2026

0.0100-50.000%(-0.0100)5,759

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0300	0.0100	0.0100	-50.000%	5,759	24,512	0.000%
2026-09-09	0.0400	0.0500	0.0200	0.0200	-60.000%	651	23,038	-50.000%
2026-09-08	0.0500	0.1000	0.0500	0.0500	+25.000%	1,119	23,037	-80.000%
2026-09-04	0.0500	0.0600	0.0300	0.0400	-42.857%	1,136	22,508	-75.000%
2026-09-03	0.0600	0.0800	0.0400	0.0700	+40.000%	1,109	22,508	-85.714%
2026-09-02	0.0500	0.0700	0.0500	0.0500	-28.571%	592	22,008	-80.000%
2026-09-01	0.0700	0.0800	0.0500	0.0700	-22.222%	479	22,285	-85.714%
2026-08-31	0.1100	0.1300	0.0600	0.0900	-18.182%	2,257	22,159	-88.889%
2026-08-28	0.1300	0.1400	0.1000	0.1100	-8.333%	832	21,436	-90.909%
2026-08-27	0.1000	0.1300	0.0800	0.1200	+33.333%	629	20,884	-91.667%
2026-08-26	0.1400	0.1700	0.0900	0.0900	-25.000%	1,318	20,667	-88.889%
2026-08-25	0.1800	0.1900	0.1200	0.1200	-29.412%	1,733	21,046	-91.667%
2026-08-24	0.1500	0.1800	0.1200	0.1700	+21.429%	6,509	21,282	-94.118%
2026-08-21	0.2000	0.2000	0.1300	0.1400	0.000%	1,566	22,833	-92.857%
2026-08-20	0.2500	0.2600	0.1400	0.1400	-41.667%	787	22,177	-92.857%
2026-08-19	0.2100	0.2700	0.1800	0.2400	+33.333%	810	22,245	-95.833%
2026-08-18	0.1800	0.2100	0.1700	0.1800	0.000%	113	21,705	-94.444%
2026-08-17	0.1800	0.2000	0.1700	0.1800	-5.263%	596	21,768	-94.444%
2026-08-14	0.2100	0.3000	0.1900	0.1900	-9.524%	1,583	21,397	-94.737%
2026-08-13	0.2000	0.2400	0.1400	0.2100	+23.529%	1,376	21,237	-95.238%
2026-08-12	0.2000	0.2600	0.1500	0.1700	-19.048%	1,258	20,691	-94.118%
2026-08-11	0.1600	0.2200	0.1300	0.2100	+31.250%	709	20,548	-95.238%
2026-08-10	0.1800	0.1900	0.1200	0.1600	-20.000%	203	20,378	-93.750%
2026-08-07	0.1400	0.2500	0.1400	0.2000	+33.333%	1,213	20,282	-95.000%
2026-08-06	0.1700	0.1800	0.1200	0.1500	-6.250%	1,268	19,904	-93.333%
2026-08-05	0.1400	0.1900	0.1400	0.1600	-5.882%	1,155	19,948	-93.750%
2026-08-04	0.1700	0.2200	0.1300	0.1700	-5.556%	2,341	19,385	-94.118%
2026-08-03	0.1800	0.2300	0.1200	0.1800	+5.882%	1,811	18,945	-94.444%
2026-07-31	0.2300	0.2300	0.1300	0.1700	-29.167%	1,368	18,664	-94.118%
2026-07-30	0.2700	0.2700	0.1700	0.2400	-7.692%	633	18,294	-95.833%
2026-07-29	0.3100	0.3100	0.2200	0.2600	-18.750%	1,461	17,904	-96.154%
2026-07-28	0.1500	0.3400	0.1400	0.3200	+146.154%	1,722	17,819	-96.875%
2026-07-27	0.1900	0.1900	0.0900	0.1300	-7.143%	330	16,939	-92.308%
2026-07-24	0.1500	0.1700	0.1000	0.1400	0.000%	1,757	16,905	-92.857%
2026-07-23	0.1400	0.1700	0.0700	0.1400	-17.647%	1,643	17,082	-92.857%
2026-07-22	0.2000	0.2200	0.1300	0.1700	-19.048%	316	18,007	-94.118%
2026-07-21	0.3000	0.3000	0.1500	0.2100	-22.222%	7,428	17,944	-95.238%
2026-07-20	0.4700	0.4700	0.2700	0.2700	-37.209%	108	19,882	-96.296%
2026-07-17	0.4800	0.4800	0.4200	0.4300	-25.862%	590	19,818	-97.674%
2026-07-16	0.5300	0.6000	0.5300	0.5800	+11.538%	338	19,582	-98.276%
2026-07-15	0.5000	0.6000	0.4800	0.5200	+10.638%	1,157	19,714	-98.077%
2026-07-14	0.3800	0.4800	0.3800	0.4700	+38.235%	115	19,678	-97.872%
2026-07-13	0.4200	0.4200	0.3200	0.3400	-17.073%	933	19,719	-97.059%
2026-07-10	0.4100	0.4200	0.4000	0.4100	0.000%	26	19,457	-97.561%
2026-07-09	0.3800	0.4300	0.3400	0.4100	+41.379%	196	19,451	-97.561%
2026-07-08	0.3800	0.3800	0.2900	0.2900	-27.500%	507	19,611	-96.552%
2026-07-07	0.4500	0.4800	0.4000	0.4000	-14.894%	493	19,938	-97.500%
2026-07-06	0.3400	0.4700	0.3400	0.4700	+34.286%	406	19,972	-97.872%
2026-07-02	0.2800	0.3500	0.2800	0.3500	+16.667%	527	20,446	-97.143%
2026-07-01	0.3000	0.3200	0.2700	0.3000	-23.077%	449	20,446	-96.667%
2026-06-30	0.2800	0.3900	0.2800	0.3900	+30.000%	181	20,453	-97.436%
2026-06-29	0.2800	0.3000	0.2200	0.3000	+7.143%	680	20,362	-96.667%
2026-06-26	0.1700	0.2900	0.1500	0.2800	+75.000%	3,725	20,487	-96.429%
2026-06-25	0.1300	0.1700	0.1200	0.1600	+23.077%	885	18,944	-93.750%
2026-06-24	0.1200	0.1500	0.1200	0.1300	+18.182%	510	18,522	-92.308%
2026-06-23	0.1100	0.1300	0.1000	0.1100	0.000%	343	18,298	-90.909%
2026-06-22	0.1100	0.1400	0.1100	0.1100	0.000%	375	18,117	-90.909%
2026-06-18	0.1300	0.1500	0.1100	0.1100	-8.333%	420	17,542	-90.909%
2026-06-17	0.1700	0.1700	0.1200	0.1200	-25.000%	325	17,542	-91.667%
2026-06-16	0.1700	0.2000	0.1200	0.1600	+14.286%	1,122	17,434	-93.750%
2026-06-15	0.1500	0.1800	0.1400	0.1400	-17.647%	403	16,757	-92.857%
2026-06-12	0.1300	0.1700	0.1300	0.1700	+41.667%	227	16,521	-94.118%
2026-06-11	0.1100	0.1400	0.1100	0.1200	-7.692%	21	16,305	-91.667%
2026-06-10	0.1200	0.1500	0.1200	0.1300	0.000%	2,064	16,289	-92.308%
2026-06-09	0.1200	0.1300	0.0900	0.1300	+18.182%	163	16,192	-92.308%
2026-06-08	0.1400	0.1400	0.1000	0.1100	-21.429%	165	16,109	-90.909%
2026-06-05	0.1300	0.1600	0.1200	0.1400	-17.647%	28	16,044	-92.857%
2026-06-04	0.1300	0.1900	0.1300	0.1700	+30.769%	431	16,049	-94.118%
2026-06-03	0.1400	0.1500	0.1300	0.1300	0.000%	84	15,862	-92.308%
2026-06-02	0.1500	0.1700	0.1300	0.1300	-27.778%	488	15,886	-92.308%
2026-06-01	0.1500	0.2000	0.1500	0.1800	-10.000%	178	15,604	-94.444%
2026-05-29	0.1900	0.2100	0.1900	0.2000	+5.263%	39	15,427	-95.000%
2026-05-28	0.2000	0.2200	0.1900	0.1900	-9.524%	197	15,401	-94.737%
2026-05-27	0.1800	0.2500	0.1800	0.2100	+10.526%	749	15,226	-95.238%
2026-05-26	0.1400	0.2000	0.1400	0.1900	+35.714%	1,358	15,065	-94.737%
2026-05-22	0.1300	0.1600	0.1300	0.1400	0.000%	254	15,516	-92.857%
2026-05-21	0.1300	0.1500	0.1200	0.1400	-6.667%	241	15,390	-92.857%
2026-05-20	0.1400	0.1600	0.1200	0.1500	+25.000%	289	15,390	-93.333%
2026-05-19	0.1100	0.1400	0.1100	0.1200	-33.333%	36	15,502	-91.667%
2026-05-18	0.1800	0.2000	0.1700	0.1800	-5.263%	601	15,502	-94.444%
2026-05-15	0.2000	0.2200	0.1700	0.1900	-26.923%	388	15,502	-94.737%
2026-05-14	0.3000	0.3000	0.2500	0.2600	-7.143%	85	15,248	-96.154%
2026-05-13	0.3200	0.3200	0.2800	0.2800	-15.152%	54	15,267	-96.429%
2026-05-12	0.3400	0.3600	0.3100	0.3300	-8.333%	56	15,267	-96.970%
2026-05-11	0.3600	0.4200	0.3400	0.3600	-2.703%	33	15,267	-97.222%
2026-05-08	0.3200	0.3900	0.3200	0.3700	+15.625%	161	15,250	-97.297%
2026-05-07	0.3200	0.3300	0.2900	0.3200	-8.571%	177	15,130	-96.875%
2026-05-06	0.3500	0.3600	0.3300	0.3500	+2.941%	148	14,975	-97.143%
2026-05-05	0.3100	0.3700	0.2800	0.3400	+13.333%	454	14,951	-97.059%
2026-05-04	0.3900	0.4000	0.3000	0.3000	-28.571%	148	15,168	-96.667%
2026-05-01	0.4600	0.4600	0.4200	0.4200	-19.231%	96	15,085	-97.619%
2026-04-30	0.4800	0.5200	0.4700	0.5200	+23.810%	240	15,085	-98.077%
2026-04-29	0.4900	0.4900	0.3900	0.4200	-12.500%	2,498	15,045	-97.619%
2026-04-28	0.4900	0.5100	0.4700	0.4800	+2.128%	123	13,301	-97.917%
2026-04-27	0.4800	0.5000	0.4500	0.4700	+4.444%	248	13,312	-97.872%
2026-04-24	0.4000	0.4900	0.4000	0.4500	+21.622%	374	13,275	-97.778%
2026-04-23	0.4200	0.4200	0.3700	0.3700	-11.905%	959	12,965	-97.297%
2026-04-22	0.5000	0.5000	0.4000	0.4200	+2.439%	697	12,130	-97.619%
2026-04-21	0.3800	0.5400	0.3700	0.4100	+13.889%	1,011	11,868	-97.561%
2026-04-20	0.3700	0.3800	0.3500	0.3600	-14.286%	264	11,868	-97.222%
2026-04-17	0.3400	0.4400	0.3100	0.4200	+31.250%	309	11,933	-97.619%
2026-04-16	0.3900	0.3900	0.3100	0.3200	-13.514%	105	11,892	-96.875%
2026-04-15	0.3600	0.3900	0.3300	0.3700	+23.333%	148	11,842	-97.297%
2026-04-14	0.3200	0.3300	0.3000	0.3000	0.000%	122	11,811	-96.667%
2026-04-13	0.3000	0.3300	0.3000	0.3000	+3.448%	168	11,771	-96.667%
2026-04-10	0.3300	0.3300	0.2800	0.2900	-6.452%	162	11,748	-96.552%
2026-04-09	0.2600	0.3300	0.2600	0.3100	+19.231%	329	11,650	-96.774%
2026-04-08	0.2600	0.2900	0.2300	0.2600	+13.043%	119	11,591	-96.154%
2026-04-07	0.2500	0.2600	0.2300	0.2300	-8.000%	50	11,564	-95.652%
2026-04-06	0.2300	0.3100	0.2300	0.2500	+4.167%	714	11,549	-96.000%
2026-04-02	0.2300	0.2400	0.2300	0.2400	+4.348%	24	10,969	-95.833%
2026-04-01	0.2200	0.2600	0.2000	0.2300	+9.524%	63	10,969	-95.652%
2026-03-31	0.1700	0.2300	0.1700	0.2100	0.000%	89	10,942	-95.238%
2026-03-30	0.1700	0.2100	0.1500	0.2100	+61.538%	74	10,916	-95.238%
2026-03-27	0.1600	0.1700	0.1300	0.1300	-23.529%	791	10,869	-92.308%
2026-03-26	0.2000	0.2100	0.1600	0.1700	-19.048%	89	10,975	-94.118%
2026-03-25	0.2200	0.2400	0.2000	0.2100	+16.667%	116	11,007	-95.238%
2026-03-24	0.1900	0.2100	0.1800	0.1800	-5.263%	315	10,962	-94.444%
2026-03-23	0.1700	0.2300	0.1600	0.1900	+11.765%	322	10,697	-94.737%
2026-03-20	0.1900	0.2100	0.1700	0.1700	-37.037%	203	10,544	-94.118%
2026-03-19	0.2700	0.3000	0.2400	0.2700	-6.897%	1,758	10,525	-96.296%
2026-03-18	0.3200	0.3200	0.2900	0.2900	-17.143%	14	8,782	-96.552%
2026-03-17	0.2800	0.3500	0.2800	0.3500	+12.903%	1,260	8,770	-97.143%
2026-03-16	0.3000	0.3400	0.3000	0.3100	+10.714%	352	7,744	-96.774%
2026-03-13	0.3600	0.3600	0.2500	0.2800	-12.500%	161	7,727	-96.429%
2026-03-12	0.3600	0.3800	0.3000	0.3200	-20.000%	1,234	7,639	-96.875%
2026-03-11	0.3700	0.4300	0.2800	0.4000	-9.091%	445	7,960	-97.500%
2026-03-10	0.3500	0.4900	0.3500	0.4400	+33.333%	3,271	7,769	-97.727%
2026-03-09	0.2800	0.3500	0.2800	0.3300	-13.158%	153	5,419	-96.970%
2026-03-06	0.3500	0.4200	0.3500	0.3800	-20.833%	1,106	5,391	-97.368%
2026-03-05	0.5300	0.5400	0.4600	0.4800	-7.692%	2,575	4,740	-97.917%
2026-03-04	0.6000	0.6000	0.5100	0.5200	+4.000%	331	2,442	-98.077%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-21.875%	450	2,165	-98.000%
2026-03-02	0.5400	0.6600	0.5400	0.6400	-3.030%	62	2,165	-98.438%
2026-02-27	0.7400	0.7400	0.6500	0.6600	-1.493%	25	2,150	-98.485%
2026-02-26	0.6700	0.6800	0.6600	0.6700	+11.667%	7	2,129	-98.507%
2026-02-25	0.6100	0.6100	0.5800	0.6000	-10.448%	10	2,121	-98.333%
2026-02-24	0.6400	0.6900	0.6300	0.6700	+3.077%	127	2,121	-98.507%
2026-02-23	0.8500	0.8500	0.6400	0.6500	-7.143%	130	1,994	-98.462%
2026-02-20	0.6700	0.7000	0.6500	0.7000	0.000%	265	1,869	-98.571%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-12.500%	101	1,616	-98.571%
2026-02-13	0.8300	0.8300	0.8000	0.8000	-3.614%	101	1,515	-98.750%
2026-02-12	0.8900	0.8900	0.8100	0.8300	-2.353%	11	1,515	-98.795%
2026-02-11	0.7300	0.8500	0.7100	0.8500	+25.000%	14	1,506	-98.824%
2026-02-10	0.6700	0.6800	0.6400	0.6800	-17.073%	46	1,498	-98.529%
2026-02-06	0.8200	0.8700	0.8200	0.8200	+5.128%	6	1,453	-98.780%
2026-02-05	0.8400	0.8400	0.7500	0.7800	-9.302%	40	1,448	-98.718%
2026-02-04	0.8600	0.8600	0.8600	0.8600	+6.173%	5	1,413	-98.837%
2026-02-03	0.7900	0.8100	0.7900	0.8100	+24.615%	9	1,413	-98.765%
2026-02-02	0.7000	0.7500	0.6500	0.6500	-21.687%	10	1,411	-98.462%
2026-01-30	1.0600	1.0600	0.8000	0.8300	-24.545%	116	1,403	-98.795%
2026-01-29	1.0800	1.1000	1.0200	1.1000	-4.348%	46	1,297	-99.091%
2026-01-28	1.2200	1.2200	1.1500	1.1500	-7.258%	14	1,253	-99.130%
2026-01-27	1.1000	1.2500	1.0500	1.2400	+25.253%	242	1,240	-99.194%
2026-01-26	1.0400	1.0400	0.8200	0.9900	-1.980%	1,004	1,019	-98.990%
2026-01-23	0.9600	1.0100	0.9600	1.0100	+6.316%	19	236	-99.010%
2026-01-22	0.9200	0.9500	0.9200	0.9500	+5.556%	19	217	-98.947%
2026-01-21	0.8500	0.9000	0.8300	0.9000	-7.216%	68	201	-98.889%
2026-01-20	1.0100	1.0100	0.9700	0.9700	-3.960%	2	133	-98.969%
2026-01-16	1.0200	1.0400	1.0100	1.0100	0.000%	132	0	-99.010%