Dark

AGNC20260918P9
AGNC Sep 18 2026 9.00 Put (AGNC260918P00009000)
option OPRA

EOD

Jul 28, 2026

0.0300-50.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0300	0.0300	0.0300	0.0300	-50.000%	1	16,548	0.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	-14.286%	1	16,549	-50.000%
2026-07-24	0.0600	0.0700	0.0600	0.0700	0.000%	12	16,548	-57.143%
2026-07-23	0.0700	0.0700	0.0600	0.0700	+40.000%	17	16,546	-57.143%
2026-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	13	16,540	-40.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	+25.000%	1	16,539	-40.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-20.000%	19	16,539	-25.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-16.667%	10	16,553	-40.000%
2026-07-10	0.0600	0.0600	0.0600	0.0600	+20.000%	1	16,558	-50.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	+66.667%	57	16,559	-40.000%
2026-07-06	0.0400	0.0400	0.0300	0.0300	0.000%	24	16,609	0.000%
2026-06-30	0.0600	0.0700	0.0300	0.0300	-40.000%	242	16,623	0.000%
2026-06-29	0.1000	0.1100	0.0400	0.0500	-44.444%	192	16,383	-40.000%
2026-06-25	0.0800	0.0900	0.0800	0.0900	-10.000%	40	16,347	-66.667%
2026-06-24	0.0800	0.1000	0.0800	0.1000	-16.667%	40	16,317	-70.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	+20.000%	2	16,297	-75.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-16.667%	1	16,297	-70.000%
2026-06-18	0.1200	0.1200	0.1100	0.1200	+9.091%	2,842	15,662	-75.000%
2026-06-17	0.1000	0.1200	0.0800	0.1100	+10.000%	44	15,662	-72.727%
2026-06-16	0.1100	0.1200	0.1000	0.1000	-28.571%	56	15,665	-70.000%
2026-06-15	0.1200	0.1600	0.1200	0.1400	0.000%	33	15,665	-78.571%
2026-06-12	0.1600	0.1600	0.1400	0.1400	-12.500%	58	15,674	-78.571%
2026-06-11	0.1600	0.1600	0.1600	0.1600	-5.882%	3	15,722	-81.250%
2026-06-10	0.1500	0.1700	0.1500	0.1700	-10.526%	12	15,722	-82.353%
2026-06-09	0.1900	0.1900	0.1900	0.1900	+11.765%	1	15,721	-84.211%
2026-06-08	0.1700	0.1700	0.1700	0.1700	-5.556%	12	15,720	-82.353%
2026-06-05	0.1500	0.1900	0.1500	0.1800	+12.500%	4	15,714	-83.333%
2026-06-04	0.1400	0.1600	0.1400	0.1600	-15.789%	169	15,714	-81.250%
2026-06-03	0.1900	0.1900	0.1900	0.1900	+18.750%	20	15,714	-84.211%
2026-06-02	0.1700	0.1800	0.1600	0.1600	-5.882%	411	15,714	-81.250%
2026-06-01	0.1600	0.1700	0.1600	0.1700	+13.333%	4	15,319	-82.353%
2026-05-29	0.1500	0.1600	0.1400	0.1500	0.000%	108	15,320	-80.000%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-6.250%	3	15,399	-80.000%
2026-05-27	0.1500	0.1600	0.1500	0.1600	-15.789%	11	15,399	-81.250%
2026-05-26	0.1800	0.1900	0.1800	0.1900	-17.391%	821	15,399	-84.211%
2026-05-22	0.2200	0.2300	0.2100	0.2300	+15.000%	10	15,850	-86.957%
2026-05-21	0.2000	0.2000	0.2000	0.2000	0.000%	10	15,840	-85.000%
2026-05-20	0.2200	0.2300	0.1900	0.2000	-9.091%	179	15,840	-85.000%
2026-05-19	0.2000	0.2300	0.2000	0.2200	+15.789%	635	15,372	-86.364%
2026-05-18	0.2000	0.2000	0.1400	0.1900	-17.391%	75	15,372	-84.211%
2026-05-15	0.2000	0.2300	0.1800	0.2300	+43.750%	129	15,372	-86.957%
2026-05-14	0.1500	0.1600	0.1500	0.1600	0.000%	18	15,265	-81.250%
2026-05-13	0.1500	0.1600	0.1500	0.1600	+6.667%	13	15,268	-81.250%
2026-05-11	0.1500	0.1500	0.1300	0.1500	+7.143%	115	15,268	-80.000%
2026-05-07	0.1300	0.1500	0.1300	0.1400	-17.647%	24	15,261	-78.571%
2026-05-06	0.1200	0.1700	0.1200	0.1700	+6.250%	121	15,249	-82.353%
2026-05-05	0.1500	0.1700	0.1500	0.1600	-5.882%	65	15,146	-81.250%
2026-05-04	0.1200	0.1700	0.1200	0.1700	+30.769%	31	15,169	-82.353%
2026-05-01	0.1300	0.1300	0.1300	0.1300	-7.143%	41	15,130	-76.923%
2026-04-30	0.1500	0.1500	0.1400	0.1400	-22.222%	10,002	15,130	-78.571%
2026-04-29	0.1700	0.1900	0.1600	0.1800	+12.500%	895	5,129	-83.333%
2026-04-28	0.1800	0.1800	0.1600	0.1600	+14.286%	10	4,271	-81.250%
2026-04-27	0.1600	0.1600	0.1400	0.1400	-17.647%	16	4,271	-78.571%
2026-04-24	0.1800	0.1800	0.1600	0.1700	-5.556%	120	4,269	-82.353%
2026-04-23	0.1800	0.1800	0.1800	0.1800	0.000%	1	4,269	-83.333%
2026-04-22	0.1800	0.1800	0.1800	0.1800	+5.882%	4	4,269	-83.333%
2026-04-21	0.1700	0.1900	0.1700	0.1700	-19.048%	16	4,265	-82.353%
2026-04-20	0.2000	0.2100	0.1800	0.2100	+10.526%	30	4,265	-85.714%
2026-04-17	0.2000	0.2000	0.1900	0.1900	-20.833%	4	4,265	-84.211%
2026-04-16	0.2200	0.2500	0.1600	0.2400	+9.091%	1,633	4,265	-87.500%
2026-04-15	0.2500	0.2500	0.2200	0.2200	-12.000%	13	4,274	-86.364%
2026-04-14	0.2400	0.2600	0.2400	0.2500	-3.846%	10	4,273	-88.000%
2026-04-13	0.2800	0.2800	0.2400	0.2600	-10.345%	136	4,279	-88.462%
2026-04-10	0.2900	0.3000	0.2900	0.2900	+3.571%	188	4,298	-89.655%
2026-04-09	0.3100	0.3100	0.2700	0.2800	-12.500%	19	4,206	-89.286%
2026-04-08	0.3000	0.3200	0.3000	0.3200	-20.000%	13	4,213	-90.625%
2026-04-07	0.4000	0.4000	0.3800	0.4000	+8.108%	4	4,214	-92.500%
2026-04-06	0.4000	0.4000	0.3600	0.3700	-7.500%	415	4,217	-91.892%
2026-04-02	0.4800	0.4800	0.4000	0.4000	+2.564%	313	4,229	-92.500%
2026-04-01	0.4300	0.4300	0.3900	0.3900	-13.333%	216	4,229	-92.308%
2026-03-31	0.4500	0.4800	0.4500	0.4500	-21.053%	19	4,245	-93.333%
2026-03-30	0.5300	0.5700	0.5000	0.5700	-8.065%	927	4,250	-94.737%
2026-03-27	0.6000	0.6200	0.5400	0.6200	+44.186%	73	3,491	-95.161%
2026-03-25	0.4300	0.4300	0.4300	0.4300	-6.522%	10	3,424	-93.023%
2026-03-24	0.4600	0.4600	0.4600	0.4600	+2.222%	1	3,424	-93.478%
2026-03-23	0.4400	0.4600	0.4200	0.4500	-16.667%	441	3,423	-93.333%
2026-03-20	0.3500	0.5400	0.3100	0.5400	+45.946%	244	3,301	-94.444%
2026-03-19	0.3700	0.3700	0.3700	0.3700	+15.625%	46	3,141	-91.892%
2026-03-17	0.3600	0.3600	0.3200	0.3200	-15.789%	201	3,095	-90.625%
2026-03-16	0.3700	0.3800	0.3700	0.3800	-7.317%	90	2,966	-92.105%
2026-03-13	0.3500	0.4100	0.3500	0.4100	+7.895%	161	2,990	-92.683%
2026-03-12	0.3400	0.3800	0.3400	0.3800	+22.581%	46	2,913	-92.105%
2026-03-11	0.3100	0.3100	0.3100	0.3100	-6.061%	1	2,878	-90.323%
2026-03-09	0.3400	0.3900	0.3300	0.3300	+22.222%	1,592	2,878	-90.909%
2026-03-06	0.3000	0.3000	0.2600	0.2700	+8.000%	1,533	1,541	-88.889%
2026-03-05	0.2500	0.2500	0.2200	0.2500	+8.696%	115	178	-88.000%
2026-03-03	0.7000	0.7000	0.2300	0.2300	+15.000%	10	65	-86.957%
2026-03-02	0.2300	0.2400	0.2000	0.2000	-9.091%	24	55	-85.000%
2026-02-13	0.2100	0.2200	0.2100	0.2200	-4.348%	4	31	-86.364%
2026-02-10	0.2200	0.2300	0.2200	0.2300	+4.545%	2	31	-86.957%
2026-02-09	0.2200	0.2200	0.2200	0.2200	-12.000%	2	29	-86.364%
2026-02-05	0.2500	0.2700	0.2500	0.2500	+13.636%	8	27	-88.000%
2026-02-03	0.2200	0.2200	0.2200	0.2200	-4.348%	1	19	-86.364%
2026-01-30	0.2300	0.2300	0.2300	0.2300	+283.333%	3	18	-86.957%
2026-01-29	0.1600	0.1600	0.0600	0.0600	-60.000%	5	15	-50.000%
2026-01-28	0.1500	0.1500	0.1500	0.1500	-6.250%	1	10	-80.000%
2026-01-27	0.1600	0.1600	0.1600	0.1600	-11.111%	5	9	-81.250%
2026-01-26	0.1800	0.1800	0.1800	0.1800	+38.462%	1	4	-83.333%
2026-01-22	0.1600	0.1600	0.1300	0.1300	-18.750%	2	3	-76.923%
2026-01-20	0.1600	0.1600	0.1600	0.1600	0.000%	1	1	-81.250%