Dark

AGNC20260918C12
AGNC Sep 18 2026 12.00 Call (AGNC260918C00012000)
option OPRA

EOD

Jul 28, 2026

0.0400+100.000%(+0.0200)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0200	0.0400	0.0200	0.0400	+100.000%	53	5,377	0.000%
2026-07-27	0.0300	0.0300	0.0200	0.0200	0.000%	13	5,360	+100.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,361	+100.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	-33.333%	1	5,361	+100.000%
2026-07-22	0.0200	0.0300	0.0100	0.0300	0.000%	25	5,361	+33.333%
2026-07-21	0.0400	0.0400	0.0300	0.0300	-40.000%	68	5,340	+33.333%
2026-07-20	0.0700	0.0700	0.0400	0.0500	-37.500%	125	5,349	-20.000%
2026-07-17	0.0700	0.0800	0.0700	0.0800	-42.857%	12	5,282	-50.000%
2026-07-16	0.1200	0.1400	0.1100	0.1400	+40.000%	130	5,281	-71.429%
2026-07-15	0.1000	0.1300	0.1000	0.1000	0.000%	11	5,226	-60.000%
2026-07-14	0.0800	0.1000	0.0600	0.1000	+100.000%	28	5,229	-60.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-28.571%	60	5,210	-20.000%
2026-07-10	0.0900	0.0900	0.0400	0.0700	-12.500%	65	5,210	-42.857%
2026-07-09	0.0600	0.1000	0.0600	0.0800	+33.333%	115	5,160	-50.000%
2026-07-08	0.0800	0.0800	0.0500	0.0600	-14.286%	25	5,144	-33.333%
2026-07-07	0.0800	0.1000	0.0700	0.0700	-22.222%	236	5,147	-42.857%
2026-07-06	0.1200	0.1200	0.0800	0.0900	+80.000%	28	4,920	-55.556%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-16.667%	35	4,875	-20.000%
2026-07-01	0.0600	0.0600	0.0600	0.0600	-14.286%	1	4,875	-33.333%
2026-06-30	0.0500	0.0700	0.0500	0.0700	+40.000%	370	4,874	-42.857%
2026-06-29	0.0200	0.0500	0.0200	0.0500	0.000%	33	5,100	-20.000%
2026-06-26	0.0300	0.0500	0.0300	0.0500	+66.667%	99	5,070	-20.000%
2026-06-25	0.0200	0.0300	0.0200	0.0300	0.000%	16	5,119	+33.333%
2026-06-24	0.0100	0.0300	0.0100	0.0300	+50.000%	304	5,115	+33.333%
2026-06-23	0.0200	0.0200	0.0200	0.0200	-33.333%	2	5,234	+100.000%
2026-06-22	0.0300	0.0300	0.0300	0.0300	+50.000%	50	5,234	+33.333%
2026-06-18	0.0400	0.0400	0.0200	0.0200	-33.333%	16	5,249	+100.000%
2026-06-17	0.0300	0.0300	0.0300	0.0300	0.000%	10	5,249	+33.333%
2026-06-16	0.0300	0.0400	0.0200	0.0300	-25.000%	19	5,240	+33.333%
2026-06-15	0.0300	0.0400	0.0200	0.0400	0.000%	63	5,233	0.000%
2026-06-11	0.0200	0.0400	0.0200	0.0400	+100.000%	3	5,234	0.000%
2026-06-09	0.0200	0.0200	0.0200	0.0200	0.000%	4	5,236	+100.000%
2026-06-08	0.0300	0.0300	0.0100	0.0200	0.000%	53	5,237	+100.000%
2026-06-05	0.0200	0.0300	0.0100	0.0200	-60.000%	87	5,274	+100.000%
2026-06-04	0.0400	0.0500	0.0300	0.0500	+150.000%	157	5,335	-20.000%
2026-06-03	0.0200	0.0200	0.0200	0.0200	-50.000%	1	5,490	+100.000%
2026-06-02	0.0400	0.0400	0.0300	0.0400	+33.333%	319	5,491	0.000%
2026-06-01	0.0300	0.0300	0.0300	0.0300	-40.000%	1	5,246	+33.333%
2026-05-28	0.0300	0.0500	0.0300	0.0500	0.000%	40	5,247	-20.000%
2026-05-27	0.0500	0.0500	0.0500	0.0500	+66.667%	6	5,211	-20.000%
2026-05-22	0.0300	0.0300	0.0300	0.0300	0.000%	19	5,209	+33.333%
2026-05-20	0.0300	0.0300	0.0200	0.0300	0.000%	56	5,209	+33.333%
2026-05-19	0.0300	0.0600	0.0300	0.0300	-50.000%	46	5,494	+33.333%
2026-05-18	0.0600	0.0600	0.0400	0.0600	+20.000%	358	5,494	-33.333%
2026-05-15	0.0500	0.0500	0.0500	0.0500	-37.500%	2	5,494	-20.000%
2026-05-14	0.0900	0.0900	0.0500	0.0800	0.000%	127	5,492	-50.000%
2026-05-13	0.0900	0.0900	0.0800	0.0800	-11.111%	13	5,631	-50.000%
2026-05-12	0.1000	0.1100	0.0800	0.0900	-25.000%	15	5,631	-55.556%
2026-05-11	0.1000	0.1400	0.1000	0.1200	+20.000%	42	5,631	-66.667%
2026-05-08	0.0900	0.1200	0.0700	0.1000	+11.111%	30	5,609	-60.000%
2026-05-07	0.0800	0.0900	0.0700	0.0900	-10.000%	102	5,589	-55.556%
2026-05-06	0.0800	0.1200	0.0800	0.1000	+11.111%	105	5,507	-60.000%
2026-05-05	0.1100	0.1100	0.0900	0.0900	0.000%	56	5,508	-55.556%
2026-05-04	0.1200	0.1300	0.0900	0.0900	-35.714%	248	5,511	-55.556%
2026-05-01	0.1400	0.1400	0.1400	0.1400	-17.647%	5	5,375	-71.429%
2026-04-30	0.1500	0.1900	0.1400	0.1700	+21.429%	1,718	5,375	-76.471%
2026-04-29	0.1300	0.1500	0.1300	0.1400	-12.500%	64	3,871	-71.429%
2026-04-28	0.1500	0.1700	0.1500	0.1600	0.000%	29	3,820	-75.000%
2026-04-27	0.1500	0.1900	0.1500	0.1600	0.000%	139	3,815	-75.000%
2026-04-24	0.1700	0.1700	0.1400	0.1600	+23.077%	652	3,739	-75.000%
2026-04-23	0.1300	0.1500	0.1100	0.1300	-7.143%	210	3,259	-69.231%
2026-04-22	0.1500	0.1700	0.1400	0.1400	0.000%	27	3,142	-71.429%
2026-04-21	0.1300	0.1800	0.1200	0.1400	+7.692%	413	2,909	-71.429%
2026-04-20	0.1200	0.1300	0.1100	0.1300	-13.333%	391	2,909	-69.231%
2026-04-17	0.1000	0.1500	0.1000	0.1500	+36.364%	109	2,715	-73.333%
2026-04-16	0.1300	0.1300	0.1100	0.1100	-15.385%	53	2,637	-63.636%
2026-04-15	0.1200	0.1300	0.1000	0.1300	+18.182%	76	2,617	-69.231%
2026-04-14	0.1000	0.1200	0.1000	0.1100	+22.222%	60	2,599	-63.636%
2026-04-13	0.1000	0.1000	0.0800	0.0900	-18.182%	28	2,603	-55.556%
2026-04-10	0.1000	0.1100	0.0900	0.1100	0.000%	28	2,577	-63.636%
2026-04-09	0.1000	0.1200	0.1000	0.1100	+22.222%	36	2,570	-63.636%
2026-04-08	0.1100	0.1100	0.0900	0.0900	+12.500%	69	2,568	-55.556%
2026-04-07	0.0900	0.1000	0.0800	0.0800	-20.000%	14	2,572	-50.000%
2026-04-06	0.1000	0.1300	0.0900	0.1000	+25.000%	82	2,579	-60.000%
2026-04-02	0.0800	0.0800	0.0800	0.0800	0.000%	350	2,238	-50.000%
2026-04-01	0.0900	0.0900	0.0800	0.0800	0.000%	12	2,238	-50.000%
2026-03-30	0.1300	0.1300	0.0700	0.0800	+33.333%	9	2,242	-50.000%
2026-03-27	0.0500	0.0800	0.0500	0.0600	-14.286%	62	2,241	-33.333%
2026-03-25	0.0700	0.0700	0.0700	0.0700	+16.667%	122	2,216	-42.857%
2026-03-24	0.0700	0.0800	0.0600	0.0600	-14.286%	23	2,094	-33.333%
2026-03-23	0.0700	0.0700	0.0600	0.0700	0.000%	140	2,075	-42.857%
2026-03-20	0.0800	0.0800	0.0700	0.0700	-30.000%	3	1,935	-42.857%
2026-03-19	0.1000	0.1200	0.0900	0.1000	0.000%	118	1,938	-60.000%
2026-03-18	0.1200	0.1200	0.1000	0.1000	-9.091%	87	2,020	-60.000%
2026-03-17	0.1200	0.1200	0.1100	0.1100	0.000%	18	2,016	-63.636%
2026-03-16	0.1100	0.1300	0.1100	0.1100	+10.000%	24	2,013	-63.636%
2026-03-13	0.1300	0.1300	0.1000	0.1000	-23.077%	339	1,994	-60.000%
2026-03-12	0.1300	0.1400	0.1300	0.1300	-18.750%	56	2,237	-69.231%
2026-03-11	0.1500	0.1600	0.1400	0.1600	-5.882%	95	2,275	-75.000%
2026-03-10	0.1400	0.1800	0.1400	0.1700	+54.545%	55	2,191	-76.471%
2026-03-09	0.2100	0.2100	0.1100	0.1100	-21.429%	260	2,161	-63.636%
2026-03-06	0.1700	0.1700	0.1400	0.1400	-36.364%	45	2,026	-71.429%
2026-03-05	0.2000	0.2200	0.2000	0.2200	-4.348%	9	2,027	-81.818%
2026-03-04	0.2100	0.2500	0.2100	0.2300	-8.000%	220	2,028	-82.609%
2026-03-03	0.2100	0.2500	0.1900	0.2500	+4.167%	6	1,808	-84.000%
2026-03-02	0.1800	0.3200	0.1800	0.2400	-20.000%	27	1,804	-83.333%
2026-02-27	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,798	-86.667%
2026-02-26	0.3000	0.3200	0.2600	0.3000	+20.000%	101	1,797	-86.667%
2026-02-25	0.2800	0.2800	0.2400	0.2500	-19.355%	26	1,695	-84.000%
2026-02-24	0.2600	0.3100	0.2600	0.3100	+3.333%	33	1,695	-87.097%
2026-02-23	0.3100	0.3900	0.3000	0.3000	-9.091%	21	1,663	-86.667%
2026-02-20	0.3000	0.3300	0.2900	0.3300	0.000%	92	1,652	-87.879%
2026-02-19	0.3300	0.3300	0.3300	0.3300	-10.811%	24	1,580	-87.879%
2026-02-13	0.3700	0.3700	0.3700	0.3700	+5.714%	50	1,506	-89.189%
2026-02-12	0.4200	0.4200	0.3500	0.3500	-2.778%	29	1,506	-88.571%
2026-02-11	0.3200	0.3600	0.3000	0.3600	+24.138%	291	1,478	-88.889%
2026-02-10	0.2900	0.2900	0.2900	0.2900	-12.121%	87	1,234	-86.207%
2026-02-09	0.3500	0.3500	0.3300	0.3300	-15.385%	287	1,227	-87.879%
2026-02-06	0.3900	0.4000	0.3900	0.3900	-2.500%	31	1,104	-89.744%
2026-02-05	0.3900	0.4000	0.3900	0.4000	0.000%	41	1,073	-90.000%
2026-02-04	0.4000	0.4000	0.4000	0.4000	+5.263%	10	1,034	-90.000%
2026-02-03	0.3700	0.3900	0.3600	0.3800	+18.750%	250	1,024	-89.474%
2026-02-02	0.4400	0.4400	0.3200	0.3200	-23.810%	16	1,005	-87.500%
2026-01-30	0.5600	0.5600	0.4000	0.4200	-22.222%	75	999	-90.476%
2026-01-29	0.5000	0.5400	0.5000	0.5400	-11.475%	19	930	-92.593%
2026-01-28	0.6200	0.6200	0.6000	0.6100	+10.909%	106	920	-93.443%
2026-01-27	0.4800	0.5900	0.4700	0.5500	+19.565%	505	821	-92.727%
2026-01-26	0.4400	0.4600	0.4300	0.4600	-6.122%	38	389	-91.304%
2026-01-23	0.4600	0.4900	0.4600	0.4900	+40.000%	197	353	-91.837%
2026-01-22	0.4500	0.4600	0.3500	0.3500	-16.667%	38	232	-88.571%
2026-01-21	0.4200	0.4200	0.4200	0.4200	-4.545%	60	202	-90.476%
2026-01-20	0.4100	0.4700	0.3900	0.4400	-41.333%	59	146	-90.909%
2026-01-16	0.4400	0.7500	0.4400	0.7500	0.000%	108	0	-94.667%