Dark

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

EOD

Jul 28, 2026

0.3200+146.154%(+0.1900)1,722

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1500	0.3400	0.1400	0.3200	+146.154%	1,722	17,819	0.000%
2026-07-27	0.1900	0.1900	0.0900	0.1300	-7.143%	330	16,939	+146.154%
2026-07-24	0.1500	0.1700	0.1000	0.1400	0.000%	1,757	16,905	+128.571%
2026-07-23	0.1400	0.1700	0.0700	0.1400	-17.647%	1,643	17,082	+128.571%
2026-07-22	0.2000	0.2200	0.1300	0.1700	-19.048%	316	18,007	+88.235%
2026-07-21	0.3000	0.3000	0.1500	0.2100	-22.222%	7,428	17,944	+52.381%
2026-07-20	0.4700	0.4700	0.2700	0.2700	-37.209%	108	19,882	+18.519%
2026-07-17	0.4800	0.4800	0.4200	0.4300	-25.862%	590	19,818	-25.581%
2026-07-16	0.5300	0.6000	0.5300	0.5800	+11.538%	338	19,582	-44.828%
2026-07-15	0.5000	0.6000	0.4800	0.5200	+10.638%	1,157	19,714	-38.462%
2026-07-14	0.3800	0.4800	0.3800	0.4700	+38.235%	115	19,678	-31.915%
2026-07-13	0.4200	0.4200	0.3200	0.3400	-17.073%	933	19,719	-5.882%
2026-07-10	0.4100	0.4200	0.4000	0.4100	0.000%	26	19,457	-21.951%
2026-07-09	0.3800	0.4300	0.3400	0.4100	+41.379%	196	19,451	-21.951%
2026-07-08	0.3800	0.3800	0.2900	0.2900	-27.500%	507	19,611	+10.345%
2026-07-07	0.4500	0.4800	0.4000	0.4000	-14.894%	493	19,938	-20.000%
2026-07-06	0.3400	0.4700	0.3400	0.4700	+34.286%	406	19,972	-31.915%
2026-07-02	0.2800	0.3500	0.2800	0.3500	+16.667%	527	20,446	-8.571%
2026-07-01	0.3000	0.3200	0.2700	0.3000	-23.077%	449	20,446	+6.667%
2026-06-30	0.2800	0.3900	0.2800	0.3900	+30.000%	181	20,453	-17.949%
2026-06-29	0.2800	0.3000	0.2200	0.3000	+7.143%	680	20,362	+6.667%
2026-06-26	0.1700	0.2900	0.1500	0.2800	+75.000%	3,725	20,487	+14.286%
2026-06-25	0.1300	0.1700	0.1200	0.1600	+23.077%	885	18,944	+100.000%
2026-06-24	0.1200	0.1500	0.1200	0.1300	+18.182%	510	18,522	+146.154%
2026-06-23	0.1100	0.1300	0.1000	0.1100	0.000%	343	18,298	+190.909%
2026-06-22	0.1100	0.1400	0.1100	0.1100	0.000%	375	18,117	+190.909%
2026-06-18	0.1300	0.1500	0.1100	0.1100	-8.333%	420	17,542	+190.909%
2026-06-17	0.1700	0.1700	0.1200	0.1200	-25.000%	325	17,542	+166.667%
2026-06-16	0.1700	0.2000	0.1200	0.1600	+14.286%	1,122	17,434	+100.000%
2026-06-15	0.1500	0.1800	0.1400	0.1400	-17.647%	403	16,757	+128.571%
2026-06-12	0.1300	0.1700	0.1300	0.1700	+41.667%	227	16,521	+88.235%
2026-06-11	0.1100	0.1400	0.1100	0.1200	-7.692%	21	16,305	+166.667%
2026-06-10	0.1200	0.1500	0.1200	0.1300	0.000%	2,064	16,289	+146.154%
2026-06-09	0.1200	0.1300	0.0900	0.1300	+18.182%	163	16,192	+146.154%
2026-06-08	0.1400	0.1400	0.1000	0.1100	-21.429%	165	16,109	+190.909%
2026-06-05	0.1300	0.1600	0.1200	0.1400	-17.647%	28	16,044	+128.571%
2026-06-04	0.1300	0.1900	0.1300	0.1700	+30.769%	431	16,049	+88.235%
2026-06-03	0.1400	0.1500	0.1300	0.1300	0.000%	84	15,862	+146.154%
2026-06-02	0.1500	0.1700	0.1300	0.1300	-27.778%	488	15,886	+146.154%
2026-06-01	0.1500	0.2000	0.1500	0.1800	-10.000%	178	15,604	+77.778%
2026-05-29	0.1900	0.2100	0.1900	0.2000	+5.263%	39	15,427	+60.000%
2026-05-28	0.2000	0.2200	0.1900	0.1900	-9.524%	197	15,401	+68.421%
2026-05-27	0.1800	0.2500	0.1800	0.2100	+10.526%	749	15,226	+52.381%
2026-05-26	0.1400	0.2000	0.1400	0.1900	+35.714%	1,358	15,065	+68.421%
2026-05-22	0.1300	0.1600	0.1300	0.1400	0.000%	254	15,516	+128.571%
2026-05-21	0.1300	0.1500	0.1200	0.1400	-6.667%	241	15,390	+128.571%
2026-05-20	0.1400	0.1600	0.1200	0.1500	+25.000%	289	15,390	+113.333%
2026-05-19	0.1100	0.1400	0.1100	0.1200	-33.333%	36	15,502	+166.667%
2026-05-18	0.1800	0.2000	0.1700	0.1800	-5.263%	601	15,502	+77.778%
2026-05-15	0.2000	0.2200	0.1700	0.1900	-26.923%	388	15,502	+68.421%
2026-05-14	0.3000	0.3000	0.2500	0.2600	-7.143%	85	15,248	+23.077%
2026-05-13	0.3200	0.3200	0.2800	0.2800	-15.152%	54	15,267	+14.286%
2026-05-12	0.3400	0.3600	0.3100	0.3300	-8.333%	56	15,267	-3.030%
2026-05-11	0.3600	0.4200	0.3400	0.3600	-2.703%	33	15,267	-11.111%
2026-05-08	0.3200	0.3900	0.3200	0.3700	+15.625%	161	15,250	-13.514%
2026-05-07	0.3200	0.3300	0.2900	0.3200	-8.571%	177	15,130	0.000%
2026-05-06	0.3500	0.3600	0.3300	0.3500	+2.941%	148	14,975	-8.571%
2026-05-05	0.3100	0.3700	0.2800	0.3400	+13.333%	454	14,951	-5.882%
2026-05-04	0.3900	0.4000	0.3000	0.3000	-28.571%	148	15,168	+6.667%
2026-05-01	0.4600	0.4600	0.4200	0.4200	-19.231%	96	15,085	-23.810%
2026-04-30	0.4800	0.5200	0.4700	0.5200	+23.810%	240	15,085	-38.462%
2026-04-29	0.4900	0.4900	0.3900	0.4200	-12.500%	2,498	15,045	-23.810%
2026-04-28	0.4900	0.5100	0.4700	0.4800	+2.128%	123	13,301	-33.333%
2026-04-27	0.4800	0.5000	0.4500	0.4700	+4.444%	248	13,312	-31.915%
2026-04-24	0.4000	0.4900	0.4000	0.4500	+21.622%	374	13,275	-28.889%
2026-04-23	0.4200	0.4200	0.3700	0.3700	-11.905%	959	12,965	-13.514%
2026-04-22	0.5000	0.5000	0.4000	0.4200	+2.439%	697	12,130	-23.810%
2026-04-21	0.3800	0.5400	0.3700	0.4100	+13.889%	1,011	11,868	-21.951%
2026-04-20	0.3700	0.3800	0.3500	0.3600	-14.286%	264	11,868	-11.111%
2026-04-17	0.3400	0.4400	0.3100	0.4200	+31.250%	309	11,933	-23.810%
2026-04-16	0.3900	0.3900	0.3100	0.3200	-13.514%	105	11,892	0.000%
2026-04-15	0.3600	0.3900	0.3300	0.3700	+23.333%	148	11,842	-13.514%
2026-04-14	0.3200	0.3300	0.3000	0.3000	0.000%	122	11,811	+6.667%
2026-04-13	0.3000	0.3300	0.3000	0.3000	+3.448%	168	11,771	+6.667%
2026-04-10	0.3300	0.3300	0.2800	0.2900	-6.452%	162	11,748	+10.345%
2026-04-09	0.2600	0.3300	0.2600	0.3100	+19.231%	329	11,650	+3.226%
2026-04-08	0.2600	0.2900	0.2300	0.2600	+13.043%	119	11,591	+23.077%
2026-04-07	0.2500	0.2600	0.2300	0.2300	-8.000%	50	11,564	+39.130%
2026-04-06	0.2300	0.3100	0.2300	0.2500	+4.167%	714	11,549	+28.000%
2026-04-02	0.2300	0.2400	0.2300	0.2400	+4.348%	24	10,969	+33.333%
2026-04-01	0.2200	0.2600	0.2000	0.2300	+9.524%	63	10,969	+39.130%
2026-03-31	0.1700	0.2300	0.1700	0.2100	0.000%	89	10,942	+52.381%
2026-03-30	0.1700	0.2100	0.1500	0.2100	+61.538%	74	10,916	+52.381%
2026-03-27	0.1600	0.1700	0.1300	0.1300	-23.529%	791	10,869	+146.154%
2026-03-26	0.2000	0.2100	0.1600	0.1700	-19.048%	89	10,975	+88.235%
2026-03-25	0.2200	0.2400	0.2000	0.2100	+16.667%	116	11,007	+52.381%
2026-03-24	0.1900	0.2100	0.1800	0.1800	-5.263%	315	10,962	+77.778%
2026-03-23	0.1700	0.2300	0.1600	0.1900	+11.765%	322	10,697	+68.421%
2026-03-20	0.1900	0.2100	0.1700	0.1700	-37.037%	203	10,544	+88.235%
2026-03-19	0.2700	0.3000	0.2400	0.2700	-6.897%	1,758	10,525	+18.519%
2026-03-18	0.3200	0.3200	0.2900	0.2900	-17.143%	14	8,782	+10.345%
2026-03-17	0.2800	0.3500	0.2800	0.3500	+12.903%	1,260	8,770	-8.571%
2026-03-16	0.3000	0.3400	0.3000	0.3100	+10.714%	352	7,744	+3.226%
2026-03-13	0.3600	0.3600	0.2500	0.2800	-12.500%	161	7,727	+14.286%
2026-03-12	0.3600	0.3800	0.3000	0.3200	-20.000%	1,234	7,639	0.000%
2026-03-11	0.3700	0.4300	0.2800	0.4000	-9.091%	445	7,960	-20.000%
2026-03-10	0.3500	0.4900	0.3500	0.4400	+33.333%	3,271	7,769	-27.273%
2026-03-09	0.2800	0.3500	0.2800	0.3300	-13.158%	153	5,419	-3.030%
2026-03-06	0.3500	0.4200	0.3500	0.3800	-20.833%	1,106	5,391	-15.789%
2026-03-05	0.5300	0.5400	0.4600	0.4800	-7.692%	2,575	4,740	-33.333%
2026-03-04	0.6000	0.6000	0.5100	0.5200	+4.000%	331	2,442	-38.462%
2026-03-03	0.5000	0.5000	0.5000	0.5000	-21.875%	450	2,165	-36.000%
2026-03-02	0.5400	0.6600	0.5400	0.6400	-3.030%	62	2,165	-50.000%
2026-02-27	0.7400	0.7400	0.6500	0.6600	-1.493%	25	2,150	-51.515%
2026-02-26	0.6700	0.6800	0.6600	0.6700	+11.667%	7	2,129	-52.239%
2026-02-25	0.6100	0.6100	0.5800	0.6000	-10.448%	10	2,121	-46.667%
2026-02-24	0.6400	0.6900	0.6300	0.6700	+3.077%	127	2,121	-52.239%
2026-02-23	0.8500	0.8500	0.6400	0.6500	-7.143%	130	1,994	-50.769%
2026-02-20	0.6700	0.7000	0.6500	0.7000	0.000%	265	1,869	-54.286%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-12.500%	101	1,616	-54.286%
2026-02-13	0.8300	0.8300	0.8000	0.8000	-3.614%	101	1,515	-60.000%
2026-02-12	0.8900	0.8900	0.8100	0.8300	-2.353%	11	1,515	-61.446%
2026-02-11	0.7300	0.8500	0.7100	0.8500	+25.000%	14	1,506	-62.353%
2026-02-10	0.6700	0.6800	0.6400	0.6800	-17.073%	46	1,498	-52.941%
2026-02-06	0.8200	0.8700	0.8200	0.8200	+5.128%	6	1,453	-60.976%
2026-02-05	0.8400	0.8400	0.7500	0.7800	-9.302%	40	1,448	-58.974%
2026-02-04	0.8600	0.8600	0.8600	0.8600	+6.173%	5	1,413	-62.791%
2026-02-03	0.7900	0.8100	0.7900	0.8100	+24.615%	9	1,413	-60.494%
2026-02-02	0.7000	0.7500	0.6500	0.6500	-21.687%	10	1,411	-50.769%
2026-01-30	1.0600	1.0600	0.8000	0.8300	-24.545%	116	1,403	-61.446%
2026-01-29	1.0800	1.1000	1.0200	1.1000	-4.348%	46	1,297	-70.909%
2026-01-28	1.2200	1.2200	1.1500	1.1500	-7.258%	14	1,253	-72.174%
2026-01-27	1.1000	1.2500	1.0500	1.2400	+25.253%	242	1,240	-74.194%
2026-01-26	1.0400	1.0400	0.8200	0.9900	-1.980%	1,004	1,019	-67.677%
2026-01-23	0.9600	1.0100	0.9600	1.0100	+6.316%	19	236	-68.317%
2026-01-22	0.9200	0.9500	0.9200	0.9500	+5.556%	19	217	-66.316%
2026-01-21	0.8500	0.9000	0.8300	0.9000	-7.216%	68	201	-64.444%
2026-01-20	1.0100	1.0100	0.9700	0.9700	-3.960%	2	133	-67.010%
2026-01-16	1.0200	1.0400	1.0100	1.0100	0.000%	132	0	-68.317%