Dark

AGNC20260918P11
AGNC Sep 18 2026 11.00 Put (AGNC260918P00011000)
option OPRA

EOD

Jul 28, 2026

0.4200-38.235%(-0.2600)956

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5900	0.5900	0.4200	0.4200	-38.235%	956	8,888	0.000%
2026-07-27	0.6700	0.6800	0.6700	0.6800	-9.333%	24	7,976	-38.235%
2026-07-24	0.6800	0.7500	0.6800	0.7500	-2.597%	281	7,972	-44.000%
2026-07-23	0.7000	0.7700	0.6700	0.7700	+24.194%	267	7,736	-45.455%
2026-07-22	0.6100	0.6200	0.6100	0.6200	+5.085%	229	7,688	-32.258%
2026-07-21	0.4300	0.6300	0.4300	0.5900	+18.000%	5,537	7,587	-28.814%
2026-07-20	0.4200	0.5000	0.4200	0.5000	+31.579%	152	2,106	-16.000%
2026-07-17	0.3500	0.3800	0.3400	0.3800	+31.034%	208	2,056	+10.526%
2026-07-16	0.3100	0.3100	0.2800	0.2900	-9.375%	604	1,850	+44.828%
2026-07-15	0.3800	0.3800	0.2700	0.3200	-13.514%	644	1,455	+31.250%
2026-07-14	0.3900	0.3900	0.3700	0.3700	-19.565%	26	1,146	+13.514%
2026-07-13	0.4400	0.4900	0.4400	0.4600	+12.195%	76	1,148	-8.696%
2026-07-10	0.4000	0.4400	0.4000	0.4100	-6.818%	81	1,131	+2.439%
2026-07-09	0.4300	0.5400	0.4300	0.4400	-8.333%	159	1,181	-4.545%
2026-07-08	0.4400	0.5200	0.4400	0.4800	+29.730%	9	1,029	-12.500%
2026-07-07	0.3600	0.4000	0.3500	0.3700	-9.756%	179	1,022	+13.514%
2026-07-06	0.4600	0.4600	0.3800	0.4100	-18.000%	20	991	+2.439%
2026-07-02	0.5400	0.5400	0.5000	0.5000	-3.846%	12	988	-16.000%
2026-07-01	0.5200	0.5200	0.5200	0.5200	+4.000%	30	988	-19.231%
2026-06-30	0.5200	0.5200	0.4700	0.5000	-19.355%	42	988	-16.000%
2026-06-29	0.6800	0.6900	0.6200	0.6200	0.000%	21	998	-32.258%
2026-06-26	0.7300	0.7300	0.6200	0.6200	-22.500%	17	1,018	-32.258%
2026-06-25	0.7900	0.8300	0.7900	0.8000	-10.112%	46	1,028	-47.500%
2026-06-24	0.8900	0.8900	0.8900	0.8900	-3.261%	33	982	-52.809%
2026-06-23	0.9200	0.9200	0.9200	0.9200	-9.804%	1	949	-54.348%
2026-06-18	0.9900	1.0200	0.9900	1.0200	+7.368%	8	948	-58.824%
2026-06-17	0.8400	0.9500	0.8400	0.9500	-2.062%	11	948	-55.789%
2026-06-15	0.9400	0.9700	0.8700	0.9700	-9.346%	106	939	-56.701%
2026-06-12	1.0700	1.0700	1.0700	1.0700	0.000%	2	964	-60.748%
2026-06-11	1.0500	1.0700	1.0500	1.0700	-0.926%	207	964	-60.748%
2026-06-10	1.0800	1.0800	1.0800	1.0800	-13.600%	1	1,018	-61.111%
2026-06-08	1.1600	1.2500	1.1100	1.2500	+6.838%	131	1,019	-66.400%
2026-06-05	1.1300	1.1900	1.1300	1.1700	+14.706%	41	998	-64.103%
2026-06-04	1.1000	1.1000	1.0200	1.0200	-11.304%	112	1,020	-58.824%
2026-06-03	1.1400	1.1500	1.1400	1.1500	+10.577%	70	1,009	-63.478%
2026-06-02	1.0400	1.0400	1.0400	1.0400	-6.306%	1	941	-59.615%
2026-06-01	1.0500	1.1100	1.0500	1.1100	+35.366%	41	941	-62.162%
2026-05-29	1.0200	1.0200	0.8200	0.8200	-22.642%	37	901	-48.780%
2026-05-27	1.0600	1.0600	1.0600	1.0600	-1.852%	1	867	-60.377%
2026-05-26	1.0700	1.0800	1.0700	1.0800	-11.475%	6	866	-61.111%
2026-05-22	1.2000	1.2400	1.2000	1.2200	-8.271%	100	764	-65.574%
2026-05-21	1.3300	1.3300	1.3300	1.3300	+15.652%	15	749	-68.421%
2026-05-20	1.2900	1.2900	1.1500	1.1500	-13.534%	151	749	-63.478%
2026-05-19	1.2500	1.3300	1.2500	1.3300	+15.652%	11	752	-68.421%
2026-05-18	0.9700	1.1500	0.9700	1.1500	0.000%	5	752	-63.478%
2026-05-15	1.1000	1.1500	1.1000	1.1500	+23.656%	51	752	-63.478%
2026-05-14	0.9000	0.9300	0.9000	0.9300	+9.412%	13	752	-54.839%
2026-05-12	0.8500	0.8500	0.8500	0.8500	+4.938%	10	751	-50.588%
2026-05-08	0.8100	0.8100	0.8100	0.8100	-6.897%	76	751	-48.148%
2026-05-07	0.8700	0.8700	0.8700	0.8700	-1.136%	2	751	-51.724%
2026-05-05	0.8800	0.8800	0.8800	0.8800	-5.376%	50	753	-52.273%
2026-05-04	0.8200	0.9300	0.8200	0.9300	+19.231%	92	703	-54.839%
2026-05-01	0.7600	0.7900	0.7600	0.7800	+5.405%	3	680	-46.154%
2026-04-30	0.7400	0.7400	0.7400	0.7400	-14.943%	100	680	-43.243%
2026-04-29	0.9000	0.9000	0.8600	0.8700	+8.750%	3	680	-51.724%
2026-04-28	0.7800	0.8000	0.7800	0.8000	-18.367%	21	681	-47.500%
2026-04-23	0.8800	0.9800	0.8800	0.9800	+6.522%	21	702	-57.143%
2026-04-21	0.8100	0.9300	0.8100	0.9200	-8.000%	6	683	-54.348%
2026-04-20	0.9500	1.0000	0.9500	1.0000	+5.263%	16	683	-58.000%
2026-04-17	0.9300	0.9500	0.9300	0.9500	-12.844%	25	682	-55.789%
2026-04-16	1.0400	1.0900	1.0400	1.0900	+5.825%	2	682	-61.468%
2026-04-15	1.0300	1.0300	1.0300	1.0300	-12.712%	5	681	-59.223%
2026-04-13	1.2600	1.2600	1.1800	1.1800	-2.479%	3	681	-64.407%
2026-04-09	1.2100	1.2100	1.2100	1.2100	-13.571%	1	680	-65.289%
2026-04-06	1.4500	1.4500	1.4000	1.4000	-5.405%	21	679	-70.000%
2026-04-02	1.7000	1.7000	1.4800	1.4800	-0.671%	8	663	-71.622%
2026-04-01	1.5300	1.5300	1.4900	1.4900	-6.289%	12	663	-71.812%
2026-03-31	1.8100	1.8100	1.5900	1.5900	-18.041%	106	673	-73.585%
2026-03-27	1.8700	1.9400	1.8700	1.9400	+8.989%	11	684	-78.351%
2026-03-26	1.5800	1.7800	1.5800	1.7800	+5.952%	4	685	-76.404%
2026-03-25	1.6800	1.6800	1.6800	1.6800	0.000%	4	687	-75.000%
2026-03-24	1.7000	1.7000	1.6800	1.6800	-1.176%	50	689	-75.000%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-5.556%	1	639	-75.294%
2026-03-20	1.7400	1.8000	1.7400	1.8000	+23.288%	5	638	-76.667%
2026-03-19	1.4200	1.4600	1.4200	1.4600	+14.063%	3	637	-71.233%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-9.220%	1	637	-67.188%
2026-03-17	1.3200	1.4100	1.2700	1.4100	+6.015%	152	636	-70.213%
2026-03-16	1.2900	1.3300	1.2900	1.3300	-5.000%	2	490	-68.421%
2026-03-13	1.2100	1.4000	1.2100	1.4000	+4.478%	59	488	-70.000%
2026-03-12	1.3500	1.3500	1.3100	1.3400	+18.584%	29	433	-68.657%
2026-03-11	1.1300	1.1300	1.1300	1.1300	-1.739%	2	411	-62.832%
2026-03-10	1.1500	1.1500	1.1500	1.1500	-10.853%	10	411	-63.478%
2026-03-09	1.3800	1.3900	1.2900	1.2900	+17.273%	68	401	-67.442%
2026-03-06	1.0900	1.1500	1.0700	1.1000	+15.789%	26	341	-61.818%
2026-03-04	0.9700	0.9700	0.9300	0.9500	-1.042%	10	318	-55.789%
2026-03-03	1.0400	1.0400	0.9600	0.9600	-4.000%	8	312	-56.250%
2026-03-02	0.9900	1.0000	0.9900	1.0000	+20.482%	11	304	-58.000%
2026-02-26	0.8300	0.8300	0.8300	0.8300	-1.190%	1	298	-49.398%
2026-02-25	0.8400	0.8400	0.8400	0.8400	-3.448%	5	292	-50.000%
2026-02-24	0.9000	0.9000	0.8700	0.8700	+14.474%	8	292	-51.724%
2026-02-23	0.7600	0.7600	0.7600	0.7600	-8.434%	2	289	-44.737%
2026-02-20	0.8400	0.8400	0.8300	0.8300	-5.682%	2	287	-49.398%
2026-02-19	0.8800	0.8800	0.8800	0.8800	+1.149%	3	285	-52.273%
2026-02-18	0.8700	0.8700	0.8700	0.8700	+14.474%	10	282	-51.724%
2026-02-13	0.7600	0.7600	0.7600	0.7600	+1.333%	10	275	-44.737%
2026-02-12	0.7500	0.7500	0.7500	0.7500	-11.765%	10	275	-44.000%
2026-02-11	0.8500	0.8500	0.8500	0.8500	-9.574%	1	265	-50.588%
2026-02-10	0.9400	0.9400	0.9400	0.9400	+11.905%	1	264	-55.319%
2026-02-09	0.8300	0.8400	0.8300	0.8400	+9.091%	3	263	-50.000%
2026-02-04	0.7700	0.7700	0.7700	0.7700	-14.444%	140	262	-45.455%
2026-02-02	0.8900	0.9000	0.8800	0.9000	+7.143%	42	319	-53.333%
2026-01-30	0.7100	0.8600	0.6600	0.8400	+25.373%	112	278	-50.000%
2026-01-29	0.5600	0.6800	0.5600	0.6700	+17.544%	37	169	-37.313%
2026-01-28	0.5600	0.5700	0.5400	0.5700	+1.786%	3	135	-26.316%
2026-01-27	0.5600	0.5600	0.5600	0.5600	-13.846%	123	132	-25.000%
2026-01-23	0.6500	0.6500	0.6500	0.6500	-2.985%	1	9	-35.385%
2026-01-22	0.6600	0.6700	0.6600	0.6700	-5.634%	4	8	-37.313%
2026-01-21	0.7500	0.7500	0.7100	0.7100	+1.429%	4	5	-40.845%
2026-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	-40.000%