Dark

AGNC20261218C11
AGNC Dec 18 2026 11.00 Call (AGNC261218C00011000)
option OPRA

EOD

Sep 10, 2026

0.1200-29.412%(-0.0500)925

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1600	0.1200	0.1200	-29.412%	925	11,675	0.000%
2026-09-09	0.2500	0.2500	0.1700	0.1700	-32.000%	276	11,528	-29.412%
2026-09-08	0.2500	0.3100	0.2500	0.2500	+8.696%	250	11,447	-52.000%
2026-09-04	0.2300	0.2700	0.2300	0.2300	0.000%	183	11,241	-47.826%
2026-09-03	0.2200	0.2600	0.2100	0.2300	+4.545%	159	11,241	-47.826%
2026-09-02	0.2600	0.2600	0.2000	0.2200	-8.333%	494	11,213	-45.455%
2026-09-01	0.2700	0.2700	0.2300	0.2400	-11.111%	28	11,463	-50.000%
2026-08-31	0.2800	0.3300	0.2700	0.2700	-10.000%	210	11,440	-55.556%
2026-08-28	0.3300	0.3500	0.2900	0.3000	-9.091%	340	11,461	-60.000%
2026-08-27	0.3000	0.3400	0.3000	0.3300	+10.000%	129	11,371	-63.636%
2026-08-26	0.3100	0.3100	0.3000	0.3000	-11.765%	61	11,297	-60.000%
2026-08-25	0.4000	0.4000	0.3300	0.3400	-8.108%	195	11,251	-64.706%
2026-08-24	0.3600	0.3700	0.3200	0.3700	-2.632%	63	11,143	-67.568%
2026-08-21	0.3700	0.3800	0.3700	0.3800	+5.556%	30	11,110	-68.421%
2026-08-20	0.4200	0.4700	0.3500	0.3600	-14.286%	362	11,082	-66.667%
2026-08-19	0.4000	0.4500	0.3600	0.4200	+16.667%	490	11,014	-71.429%
2026-08-18	0.3800	0.3900	0.3500	0.3600	+2.857%	54	10,981	-66.667%
2026-08-17	0.3500	0.3800	0.3500	0.3500	-7.895%	107	10,966	-65.714%
2026-08-14	0.4500	0.4500	0.3600	0.3800	+2.703%	127	11,013	-68.421%
2026-08-13	0.3800	0.4000	0.3500	0.3700	-5.128%	236	11,008	-67.568%
2026-08-12	0.4000	0.4300	0.3700	0.3900	+5.405%	121	11,021	-69.231%
2026-08-11	0.3000	0.3800	0.3000	0.3700	+23.333%	92	10,969	-67.568%
2026-08-10	0.3600	0.3800	0.2800	0.3000	-23.077%	218	10,964	-60.000%
2026-08-07	0.3100	0.4200	0.2900	0.3900	+30.000%	1,894	10,895	-69.231%
2026-08-06	0.3100	0.3200	0.2300	0.3000	0.000%	266	9,689	-60.000%
2026-08-05	0.2800	0.3300	0.2800	0.3000	-9.091%	81	9,525	-60.000%
2026-08-04	0.3000	0.3400	0.2800	0.3300	+6.452%	55	9,513	-63.636%
2026-08-03	0.3600	0.3900	0.2800	0.3100	-3.125%	370	9,470	-61.290%
2026-07-31	0.3500	0.3500	0.2900	0.3200	-11.111%	224	9,236	-62.500%
2026-07-30	0.4100	0.4100	0.3400	0.3600	-10.000%	234	9,141	-66.667%
2026-07-29	0.4300	0.4400	0.4000	0.4000	-11.111%	298	9,104	-70.000%
2026-07-28	0.2900	0.4500	0.2900	0.4500	+66.667%	189	9,141	-73.333%
2026-07-27	0.2600	0.2900	0.2500	0.2700	+12.500%	170	9,167	-55.556%
2026-07-24	0.2900	0.2900	0.2300	0.2400	-4.000%	182	9,067	-50.000%
2026-07-23	0.2300	0.2900	0.1800	0.2500	-3.846%	310	8,972	-52.000%
2026-07-22	0.3400	0.3400	0.2600	0.2600	-13.333%	213	8,903	-53.846%
2026-07-21	0.2300	0.4500	0.2300	0.3000	-21.053%	480	8,841	-60.000%
2026-07-20	0.5500	0.5500	0.3800	0.3800	-25.490%	1,630	8,622	-68.421%
2026-07-17	0.6000	0.6000	0.5100	0.5100	-27.143%	6	9,379	-76.471%
2026-07-16	0.6200	0.7100	0.6200	0.7000	+2.941%	643	9,377	-82.857%
2026-07-15	0.6000	0.6800	0.6000	0.6800	+21.429%	408	9,248	-82.353%
2026-07-14	0.4800	0.5800	0.4800	0.5600	+36.585%	53	9,314	-78.571%
2026-07-13	0.5000	0.5600	0.4100	0.4100	-18.000%	49	9,297	-70.732%
2026-07-10	0.4900	0.5300	0.4900	0.5000	0.000%	55	9,280	-76.000%
2026-07-09	0.4200	0.5100	0.4100	0.5000	+19.048%	61	9,266	-76.000%
2026-07-08	0.4200	0.4300	0.4000	0.4200	-16.000%	56	9,251	-71.429%
2026-07-07	0.5600	0.5800	0.5000	0.5000	-10.714%	294	9,260	-76.000%
2026-07-06	0.5000	0.5600	0.4500	0.5600	+33.333%	58	9,227	-78.571%
2026-07-02	0.4000	0.4400	0.3900	0.4200	+2.439%	1,502	9,271	-71.429%
2026-07-01	0.4200	0.4200	0.4100	0.4100	-8.889%	16	9,271	-70.732%
2026-06-30	0.3900	0.5100	0.3900	0.4500	+12.500%	16	9,267	-73.333%
2026-06-29	0.3500	0.4000	0.3400	0.4000	+8.108%	199	9,259	-70.000%
2026-06-26	0.2600	0.3700	0.2500	0.3700	+54.167%	185	9,120	-67.568%
2026-06-25	0.2500	0.2900	0.2400	0.2400	+9.091%	1,495	8,999	-50.000%
2026-06-24	0.2000	0.2500	0.2000	0.2200	+4.762%	1,241	8,690	-45.455%
2026-06-23	0.2000	0.2500	0.1900	0.2100	0.000%	220	7,736	-42.857%
2026-06-22	0.2000	0.2200	0.2000	0.2100	-8.696%	364	7,608	-42.857%
2026-06-18	0.2400	0.2400	0.2200	0.2300	+9.524%	138	7,516	-47.826%
2026-06-17	0.2700	0.2700	0.2100	0.2100	-30.000%	38	7,516	-42.857%
2026-06-16	0.2900	0.3000	0.2800	0.3000	+25.000%	249	7,480	-60.000%
2026-06-15	0.2500	0.3000	0.2400	0.2400	0.000%	299	7,362	-50.000%
2026-06-12	0.2500	0.2500	0.2200	0.2400	0.000%	49	7,302	-50.000%
2026-06-11	0.2300	0.2400	0.2200	0.2400	+14.286%	13	7,313	-50.000%
2026-06-10	0.2500	0.2500	0.2100	0.2100	-8.696%	142	7,308	-42.857%
2026-06-09	0.2100	0.2300	0.1900	0.2300	+15.000%	139	7,340	-47.826%
2026-06-08	0.2200	0.2200	0.1800	0.2000	-4.762%	284	7,289	-40.000%
2026-06-05	0.2400	0.2400	0.2100	0.2100	-19.231%	218	7,146	-42.857%
2026-06-04	0.2400	0.2800	0.2200	0.2600	+23.810%	112	7,149	-53.846%
2026-06-03	0.2400	0.2400	0.2100	0.2100	-16.000%	154	7,051	-42.857%
2026-06-02	0.2500	0.2600	0.2500	0.2500	0.000%	7	7,050	-52.000%
2026-06-01	0.2500	0.3000	0.2500	0.2500	-16.667%	1,009	7,046	-52.000%
2026-05-29	0.3000	0.3100	0.3000	0.3000	0.000%	18	6,793	-60.000%
2026-05-28	0.2900	0.3100	0.2900	0.3000	-3.226%	60	6,775	-60.000%
2026-05-27	0.3000	0.3100	0.3000	0.3100	+10.714%	12	6,780	-61.290%
2026-05-26	0.2400	0.2800	0.2400	0.2800	+33.333%	206	6,768	-57.143%
2026-05-22	0.2200	0.2500	0.2100	0.2100	-8.696%	26	6,588	-42.857%
2026-05-21	0.2100	0.2300	0.2100	0.2300	0.000%	4	6,585	-47.826%
2026-05-20	0.2100	0.2300	0.2000	0.2300	+15.000%	53	6,585	-47.826%
2026-05-19	0.2200	0.3200	0.1800	0.2000	-23.077%	98	6,459	-40.000%
2026-05-18	0.2800	0.3100	0.2500	0.2600	-7.143%	118	6,459	-53.846%
2026-05-15	0.2900	0.2900	0.2700	0.2800	-17.647%	17	6,459	-57.143%
2026-05-14	0.3700	0.3900	0.3400	0.3400	-10.526%	12	6,473	-64.706%
2026-05-13	0.3900	0.4000	0.3600	0.3800	-2.564%	28	6,361	-68.421%
2026-05-12	0.4000	0.4400	0.3900	0.3900	-13.333%	112	6,361	-69.231%
2026-05-11	0.4800	0.5000	0.4300	0.4500	-2.174%	154	6,361	-73.333%
2026-05-08	0.4200	0.4700	0.4200	0.4600	+9.524%	231	6,434	-73.913%
2026-05-07	0.3400	0.4200	0.3400	0.4200	-6.667%	3	6,213	-71.429%
2026-05-06	0.4400	0.4600	0.4400	0.4500	+4.651%	8	6,213	-73.333%
2026-05-05	0.3800	0.4400	0.3800	0.4300	+10.256%	224	6,206	-72.093%
2026-05-04	0.4800	0.4800	0.3900	0.3900	-30.357%	542	6,129	-69.231%
2026-05-01	0.5500	0.6300	0.5300	0.5600	-6.667%	1,110	4,654	-78.571%
2026-04-30	0.5700	0.6100	0.5700	0.6000	+17.647%	31	4,654	-80.000%
2026-04-29	0.5100	0.5300	0.4900	0.5100	-12.069%	298	4,637	-76.471%
2026-04-28	0.6000	0.6000	0.5400	0.5800	0.000%	2,155	4,364	-79.310%
2026-04-27	0.5500	0.5800	0.5400	0.5800	+3.571%	50	3,093	-79.310%
2026-04-24	0.5300	0.5600	0.5000	0.5600	+14.286%	93	3,045	-78.571%
2026-04-23	0.4500	0.5100	0.4500	0.4900	-14.035%	770	2,963	-75.510%
2026-04-22	0.5700	0.5700	0.5500	0.5700	+18.750%	10	2,803	-78.947%
2026-04-21	0.5100	0.6000	0.4800	0.4800	+6.667%	348	2,624	-75.000%
2026-04-20	0.3000	0.4800	0.3000	0.4500	-16.667%	257	2,624	-73.333%
2026-04-17	0.3800	0.5400	0.3800	0.5400	+38.462%	448	2,527	-77.778%
2026-04-16	0.4400	0.4500	0.3900	0.3900	-13.333%	48	2,080	-69.231%
2026-04-15	0.4500	0.4700	0.4200	0.4500	+7.143%	277	2,036	-73.333%
2026-04-14	0.4200	0.4300	0.4000	0.4200	+5.000%	37	1,784	-71.429%
2026-04-13	0.3700	0.4100	0.3300	0.4000	+5.263%	59	1,747	-70.000%
2026-04-10	0.4000	0.4100	0.3300	0.3800	-5.000%	20	1,688	-68.421%
2026-04-09	0.3800	0.4100	0.3600	0.4000	+14.286%	44	1,678	-70.000%
2026-04-08	0.4000	0.4000	0.3300	0.3500	+9.375%	240	1,641	-65.714%
2026-04-07	0.3200	0.3200	0.3200	0.3200	-3.030%	10	1,414	-62.500%
2026-04-06	0.5400	0.5400	0.3300	0.3300	+6.452%	168	1,404	-63.636%
2026-04-02	0.2300	0.3400	0.2300	0.3100	+3.333%	109	1,156	-61.290%
2026-04-01	0.3200	0.3500	0.2800	0.3000	0.000%	281	1,156	-60.000%
2026-03-31	0.2600	0.3100	0.2500	0.3000	+20.000%	411	885	-60.000%
2026-03-30	0.2200	0.3000	0.1700	0.2500	-10.714%	57	479	-52.000%
2026-03-26	0.2800	0.2800	0.2800	0.2800	-6.667%	3	386	-57.143%
2026-03-25	0.2600	0.3000	0.2300	0.3000	+20.000%	8	389	-60.000%
2026-03-24	0.2200	0.2700	0.2200	0.2500	-7.407%	18	381	-52.000%
2026-03-23	0.2500	0.2800	0.0300	0.2700	+22.727%	356	383	-55.556%
2026-03-20	0.1800	0.2300	0.1800	0.2200	-31.250%	15	27	-45.455%
2026-03-19	0.3200	0.3200	0.3200	0.3200	0.000%	12	12	-62.500%