Dark

AGNC20260918P10
AGNC Sep 18 2026 10.00 Put (AGNC260918P00010000)
option OPRA

EOD

Sep 10, 2026

0.0700+250.000%(+0.0500)441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0900	0.0300	0.0700	+250.000%	441	76,366	0.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	+100.000%	39	76,313	+250.000%
2026-09-08	0.0100	0.0200	0.0100	0.0100	-66.667%	73	76,310	+600.000%
2026-09-04	0.0300	0.0400	0.0100	0.0300	0.000%	129	76,359	+133.333%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-25.000%	1	76,359	+133.333%
2026-09-02	0.0300	0.0400	0.0300	0.0400	0.000%	50	76,359	+75.000%
2026-09-01	0.0300	0.0400	0.0200	0.0400	+100.000%	643	76,384	+75.000%
2026-08-31	0.0400	0.0400	0.0200	0.0200	-33.333%	32	76,439	+250.000%
2026-08-28	0.0200	0.0400	0.0200	0.0300	+50.000%	68	76,468	+133.333%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-33.333%	113	76,457	+250.000%
2026-08-26	0.0200	0.0300	0.0200	0.0300	0.000%	163	76,454	+133.333%
2026-08-25	0.0300	0.0300	0.0300	0.0300	0.000%	52	76,431	+133.333%
2026-08-24	0.0400	0.0400	0.0300	0.0300	-25.000%	26	76,472	+133.333%
2026-08-21	0.0400	0.0500	0.0200	0.0400	0.000%	2,648	76,479	+75.000%
2026-08-20	0.0400	0.0500	0.0300	0.0400	0.000%	64	74,068	+75.000%
2026-08-19	0.0400	0.0400	0.0400	0.0400	-20.000%	20	74,018	+75.000%
2026-08-18	0.0400	0.0500	0.0400	0.0500	0.000%	118	74,018	+40.000%
2026-08-17	0.0500	0.0500	0.0300	0.0500	0.000%	154	73,912	+40.000%
2026-08-14	0.0500	0.0900	0.0400	0.0500	0.000%	121	73,809	+40.000%
2026-08-13	0.1000	0.1000	0.0500	0.0500	0.000%	3	73,806	+40.000%
2026-08-12	0.0600	0.0700	0.0500	0.0500	-28.571%	301	73,806	+40.000%
2026-08-11	0.0800	0.0800	0.0700	0.0700	-30.000%	26	73,567	0.000%
2026-08-10	0.0800	0.1000	0.0800	0.1000	-9.091%	408	73,567	-30.000%
2026-08-07	0.1100	0.1100	0.0800	0.1100	-8.333%	3,520	73,569	-36.364%
2026-08-06	0.1300	0.1400	0.1200	0.1200	-14.286%	33	70,059	-41.667%
2026-08-05	0.1500	0.1700	0.1300	0.1400	+7.692%	10,033	70,064	-50.000%
2026-08-04	0.0800	0.1300	0.0800	0.1300	-7.143%	159	70,064	-46.154%
2026-08-03	0.1200	0.1800	0.1200	0.1400	0.000%	187	69,949	-50.000%
2026-07-31	0.1200	0.1600	0.1200	0.1400	+27.273%	11,566	69,838	-50.000%
2026-07-30	0.1400	0.1500	0.1100	0.1100	-15.385%	58	58,330	-36.364%
2026-07-29	0.1000	0.1400	0.1000	0.1300	+30.000%	1,076	58,329	-46.154%
2026-07-28	0.1300	0.1300	0.1000	0.1000	-41.176%	1,028	57,279	-30.000%
2026-07-27	0.1900	0.1900	0.1600	0.1700	-22.727%	944	56,279	-58.824%
2026-07-24	0.1900	0.2300	0.1700	0.2200	0.000%	6,273	57,093	-68.182%
2026-07-23	0.1800	0.2300	0.1800	0.2200	+37.500%	155	52,045	-68.182%
2026-07-22	0.1600	0.1800	0.1500	0.1600	0.000%	20	52,134	-56.250%
2026-07-21	0.1000	0.1700	0.1000	0.1600	+6.667%	5,567	52,134	-56.250%
2026-07-20	0.1200	0.1500	0.1100	0.1500	+25.000%	477	57,062	-53.333%
2026-07-17	0.1200	0.1200	0.1000	0.1200	+20.000%	24	56,627	-41.667%
2026-07-16	0.1100	0.1100	0.0900	0.1000	-16.667%	384	56,628	-30.000%
2026-07-15	0.1000	0.1200	0.1000	0.1200	0.000%	218	56,270	-41.667%
2026-07-14	0.1200	0.1200	0.1100	0.1200	-14.286%	13,017	56,128	-41.667%
2026-07-13	0.1400	0.1500	0.1400	0.1400	+40.000%	1,627	43,125	-50.000%
2026-07-10	0.1200	0.1300	0.1000	0.1000	-16.667%	28	41,656	-30.000%
2026-07-09	0.1400	0.1400	0.1200	0.1200	-25.000%	10,109	41,663	-41.667%
2026-07-08	0.1300	0.1700	0.1300	0.1600	+33.333%	7,603	31,567	-56.250%
2026-07-07	0.1200	0.1800	0.1000	0.1200	+9.091%	112	28,024	-41.667%
2026-07-06	0.1400	0.1400	0.1000	0.1100	-31.250%	10,031	28,002	-36.364%
2026-07-02	0.1800	0.1800	0.1600	0.1600	-5.882%	6	17,989	-56.250%
2026-07-01	0.1800	0.1800	0.1600	0.1700	-10.526%	118	17,989	-58.824%
2026-06-30	0.1600	0.1900	0.1400	0.1900	+11.765%	121	18,002	-63.158%
2026-06-29	0.2200	0.2200	0.1700	0.1700	-22.727%	91	17,922	-58.824%
2026-06-26	0.2500	0.2500	0.2000	0.2200	-18.519%	2,221	17,956	-68.182%
2026-06-25	0.2700	0.2900	0.2600	0.2700	-12.903%	50	16,749	-74.074%
2026-06-24	0.3000	0.3100	0.2800	0.3100	-13.889%	107	16,714	-77.419%
2026-06-23	0.3600	0.3600	0.3600	0.3600	+2.857%	2	16,714	-80.556%
2026-06-22	0.3600	0.3600	0.3400	0.3500	-10.256%	90	16,714	-80.000%
2026-06-18	0.3600	0.3900	0.3500	0.3900	-11.364%	195	16,639	-82.051%
2026-06-17	0.3000	0.4400	0.3000	0.4400	+37.500%	138	16,639	-84.091%
2026-06-16	0.3500	0.3500	0.2900	0.3200	-8.571%	177	16,589	-78.125%
2026-06-15	0.3500	0.3700	0.3100	0.3500	-18.605%	283	16,532	-80.000%
2026-06-12	0.4500	0.5000	0.4300	0.4300	+26.471%	55	16,447	-83.721%
2026-06-11	0.4800	0.5200	0.3400	0.3400	-27.660%	106	16,407	-79.412%
2026-06-10	0.4000	0.4700	0.4000	0.4700	-6.000%	5	16,329	-85.106%
2026-06-09	0.4400	0.5100	0.4400	0.5000	-9.091%	82	16,329	-86.000%
2026-06-08	0.4500	0.5500	0.4500	0.5500	+5.769%	26	16,283	-87.273%
2026-06-05	0.5000	0.5200	0.5000	0.5200	+23.810%	21	16,268	-86.538%
2026-06-04	0.5500	0.5500	0.4100	0.4200	-17.647%	7	16,249	-83.333%
2026-06-03	0.5100	0.5200	0.4600	0.5100	+4.082%	131	16,253	-86.275%
2026-06-02	0.5000	0.5000	0.4500	0.4900	0.000%	1,507	16,234	-85.714%
2026-06-01	0.5000	0.5300	0.4200	0.4900	+19.512%	2,297	16,872	-85.714%
2026-05-29	0.4300	0.4500	0.4100	0.4100	-8.889%	2,368	17,242	-82.927%
2026-05-28	0.4300	0.4500	0.4300	0.4500	+7.143%	24	18,038	-84.444%
2026-05-27	0.4900	0.4900	0.4200	0.4200	0.000%	6	18,014	-83.333%
2026-05-26	0.5500	0.5500	0.4200	0.4200	-26.316%	30	18,013	-83.333%
2026-05-22	0.5400	0.5700	0.5200	0.5700	+3.636%	521	18,238	-87.719%
2026-05-21	0.6100	0.6500	0.5500	0.5500	-3.509%	45	18,220	-87.273%
2026-05-20	0.5900	0.5900	0.5700	0.5700	-5.000%	22	18,220	-87.719%
2026-05-19	0.5900	0.6100	0.5900	0.6000	+15.385%	128	17,871	-88.333%
2026-05-18	0.4700	0.5300	0.4600	0.5200	+13.043%	574	17,871	-86.538%
2026-05-15	0.4600	0.5200	0.4600	0.4600	+17.949%	289	17,871	-84.783%
2026-05-14	0.3900	0.3900	0.3900	0.3900	-2.500%	4	17,823	-82.051%
2026-05-13	0.3600	0.4000	0.3600	0.4000	+14.286%	13	17,261	-82.500%
2026-05-12	0.3500	0.3800	0.3400	0.3500	0.000%	627	17,261	-80.000%
2026-05-11	0.3600	0.3600	0.3200	0.3500	0.000%	1,506	17,261	-80.000%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-5.405%	37	15,762	-80.000%
2026-05-07	0.3700	0.3700	0.3700	0.3700	+76.190%	16	15,762	-81.081%
2026-05-06	0.4100	0.4100	0.2100	0.2100	-44.737%	20	15,765	-66.667%
2026-05-05	0.4300	0.4300	0.3800	0.3800	-11.628%	26	15,763	-81.579%
2026-05-04	0.3400	0.4400	0.3400	0.4300	+30.303%	600	15,760	-83.721%
2026-05-01	0.3300	0.3400	0.3100	0.3300	-2.941%	67	15,223	-78.788%
2026-04-30	0.3500	0.3500	0.3300	0.3400	-12.821%	10,518	15,223	-79.412%
2026-04-29	0.3900	0.4100	0.3700	0.3900	+8.333%	404	4,717	-82.051%
2026-04-28	0.3600	0.3700	0.3500	0.3600	+2.857%	369	4,329	-80.556%
2026-04-27	0.3100	0.3800	0.3100	0.3500	-7.895%	174	4,036	-80.000%
2026-04-24	0.3900	0.3900	0.3400	0.3800	-11.628%	247	3,877	-81.579%
2026-04-23	0.4300	0.4500	0.4100	0.4300	+7.500%	378	3,779	-83.721%
2026-04-22	0.3700	0.4100	0.3700	0.4000	-4.762%	213	3,698	-82.500%
2026-04-21	0.4200	0.4200	0.2900	0.4200	-14.286%	1,103	3,272	-83.333%
2026-04-20	0.4800	0.4900	0.4500	0.4900	+11.364%	30	3,272	-85.714%
2026-04-17	0.4500	0.4500	0.4300	0.4400	-18.519%	563	3,251	-84.091%
2026-04-16	0.5200	0.5400	0.5100	0.5400	+5.882%	112	3,224	-87.037%
2026-04-15	0.5500	0.5500	0.5100	0.5100	-5.556%	5	3,115	-86.275%
2026-04-14	0.5400	0.5400	0.5400	0.5400	-12.903%	11	3,115	-87.037%
2026-04-13	0.5900	0.6200	0.5900	0.6200	0.000%	16	3,105	-88.710%
2026-04-10	0.6300	0.6400	0.6100	0.6200	+1.639%	636	3,104	-88.710%
2026-04-09	0.6100	0.6100	0.6100	0.6100	+3.390%	2	2,505	-88.525%
2026-04-08	0.6400	0.6400	0.5400	0.5900	-20.270%	60	2,504	-88.136%
2026-04-06	0.7400	0.7800	0.7400	0.7400	-22.917%	27	2,444	-90.541%
2026-04-02	0.9600	0.9600	0.9600	0.9600	+11.628%	1	2,443	-92.708%
2026-04-01	0.8700	0.8700	0.7900	0.8600	-8.511%	835	2,443	-91.860%
2026-03-31	0.9200	0.9500	0.9200	0.9400	-7.843%	11	2,059	-92.553%
2026-03-30	1.0700	1.0900	0.9800	1.0200	-13.559%	321	2,056	-93.137%
2026-03-27	1.0300	1.1800	1.0300	1.1800	+22.917%	52	1,977	-94.068%
2026-03-26	0.9800	0.9800	0.9300	0.9600	+14.286%	7	1,936	-92.708%
2026-03-25	0.8800	0.9700	0.8400	0.8400	-12.500%	29	1,935	-91.667%
2026-03-24	0.9600	0.9600	0.9600	0.9600	+6.667%	32	1,932	-92.708%
2026-03-23	0.9400	0.9400	0.8600	0.9000	-11.765%	31	1,958	-92.222%
2026-03-20	0.7700	1.0200	0.7700	1.0200	+32.468%	27	1,960	-93.137%
2026-03-19	0.8000	0.8000	0.7400	0.7700	+6.944%	38	1,963	-90.909%
2026-03-18	0.7000	0.7200	0.6900	0.7200	+12.500%	41	1,977	-90.278%
2026-03-17	0.7200	0.7200	0.6400	0.6400	-14.667%	512	1,962	-89.063%
2026-03-16	0.7300	0.7500	0.7300	0.7500	-2.597%	16	1,877	-90.667%
2026-03-13	0.7400	0.7700	0.7400	0.7700	+18.462%	10	1,862	-90.909%
2026-03-12	0.6500	0.6800	0.6500	0.6500	+4.839%	48	1,862	-89.231%
2026-03-11	0.6200	0.6200	0.6100	0.6200	+6.897%	40	1,853	-88.710%
2026-03-10	0.6200	0.6200	0.5800	0.5800	-12.121%	69	1,823	-87.931%
2026-03-09	0.7000	0.8200	0.6600	0.6600	+13.793%	18	1,758	-89.394%
2026-03-06	0.6000	0.6000	0.5700	0.5800	+7.407%	32	1,758	-87.931%
2026-03-05	0.5100	0.5400	0.4600	0.5400	+14.894%	512	1,742	-87.037%
2026-03-04	0.4700	0.4700	0.4700	0.4700	-6.000%	2	1,242	-85.106%
2026-03-03	0.5500	0.5600	0.4800	0.5000	+19.048%	42	1,242	-86.000%
2026-03-02	0.4900	0.5400	0.4200	0.4200	0.000%	31	1,206	-83.333%
2026-02-27	0.4100	0.4200	0.4100	0.4200	+5.000%	32	1,185	-83.333%
2026-02-20	0.5000	0.5000	0.4000	0.4000	-11.111%	180	1,185	-82.500%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,155	-84.444%
2026-02-18	0.4500	0.4500	0.4400	0.4400	0.000%	18	1,154	-84.091%
2026-02-13	0.4300	0.4400	0.4300	0.4400	+15.789%	7	1,137	-84.091%
2026-02-12	0.3800	0.3800	0.3800	0.3800	-9.524%	25	1,137	-81.579%
2026-02-11	0.4200	0.4200	0.4200	0.4200	-2.326%	1	1,130	-83.333%
2026-02-09	0.4300	0.4300	0.4300	0.4300	+4.878%	1	1,130	-83.721%
2026-02-06	0.4100	0.4100	0.4100	0.4100	-14.583%	10	1,130	-82.927%
2026-02-05	0.4400	0.4800	0.4400	0.4800	+14.286%	12	1,120	-85.417%
2026-02-03	0.4200	0.4200	0.4200	0.4200	-19.231%	4	1,117	-83.333%
2026-02-02	0.4500	0.5200	0.4500	0.5200	+20.930%	16	1,113	-86.538%
2026-01-30	0.3500	0.4300	0.3500	0.4300	+43.333%	878	1,112	-83.721%
2026-01-27	0.3000	0.3000	0.3000	0.3000	-9.091%	2	305	-76.667%
2026-01-26	0.3300	0.3300	0.3300	0.3300	-2.941%	1	303	-78.788%
2026-01-23	0.3200	0.3400	0.3200	0.3400	-5.556%	250	302	-79.412%
2026-01-21	0.3500	0.3700	0.3500	0.3600	+2.857%	35	72	-80.556%
2026-01-20	0.3500	0.3500	0.3500	0.3500	+12.903%	1	37	-80.000%
2026-01-16	0.3300	0.3300	0.3100	0.3100	+3.333%	6	30	-77.419%
2026-01-15	0.3000	0.3000	0.3000	0.3000	0.000%	30	30	-76.667%