Dark

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

EOD

Jul 28, 2026

0.4500+66.667%(+0.1800)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2900	0.4500	0.2900	0.4500	+66.667%	189	9,141	0.000%
2026-07-27	0.2600	0.2900	0.2500	0.2700	+12.500%	170	9,167	+66.667%
2026-07-24	0.2900	0.2900	0.2300	0.2400	-4.000%	182	9,067	+87.500%
2026-07-23	0.2300	0.2900	0.1800	0.2500	-3.846%	310	8,972	+80.000%
2026-07-22	0.3400	0.3400	0.2600	0.2600	-13.333%	213	8,903	+73.077%
2026-07-21	0.2300	0.4500	0.2300	0.3000	-21.053%	480	8,841	+50.000%
2026-07-20	0.5500	0.5500	0.3800	0.3800	-25.490%	1,630	8,622	+18.421%
2026-07-17	0.6000	0.6000	0.5100	0.5100	-27.143%	6	9,379	-11.765%
2026-07-16	0.6200	0.7100	0.6200	0.7000	+2.941%	643	9,377	-35.714%
2026-07-15	0.6000	0.6800	0.6000	0.6800	+21.429%	408	9,248	-33.824%
2026-07-14	0.4800	0.5800	0.4800	0.5600	+36.585%	53	9,314	-19.643%
2026-07-13	0.5000	0.5600	0.4100	0.4100	-18.000%	49	9,297	+9.756%
2026-07-10	0.4900	0.5300	0.4900	0.5000	0.000%	55	9,280	-10.000%
2026-07-09	0.4200	0.5100	0.4100	0.5000	+19.048%	61	9,266	-10.000%
2026-07-08	0.4200	0.4300	0.4000	0.4200	-16.000%	56	9,251	+7.143%
2026-07-07	0.5600	0.5800	0.5000	0.5000	-10.714%	294	9,260	-10.000%
2026-07-06	0.5000	0.5600	0.4500	0.5600	+33.333%	58	9,227	-19.643%
2026-07-02	0.4000	0.4400	0.3900	0.4200	+2.439%	1,502	9,271	+7.143%
2026-07-01	0.4200	0.4200	0.4100	0.4100	-8.889%	16	9,271	+9.756%
2026-06-30	0.3900	0.5100	0.3900	0.4500	+12.500%	16	9,267	0.000%
2026-06-29	0.3500	0.4000	0.3400	0.4000	+8.108%	199	9,259	+12.500%
2026-06-26	0.2600	0.3700	0.2500	0.3700	+54.167%	185	9,120	+21.622%
2026-06-25	0.2500	0.2900	0.2400	0.2400	+9.091%	1,495	8,999	+87.500%
2026-06-24	0.2000	0.2500	0.2000	0.2200	+4.762%	1,241	8,690	+104.545%
2026-06-23	0.2000	0.2500	0.1900	0.2100	0.000%	220	7,736	+114.286%
2026-06-22	0.2000	0.2200	0.2000	0.2100	-8.696%	364	7,608	+114.286%
2026-06-18	0.2400	0.2400	0.2200	0.2300	+9.524%	138	7,516	+95.652%
2026-06-17	0.2700	0.2700	0.2100	0.2100	-30.000%	38	7,516	+114.286%
2026-06-16	0.2900	0.3000	0.2800	0.3000	+25.000%	249	7,480	+50.000%
2026-06-15	0.2500	0.3000	0.2400	0.2400	0.000%	299	7,362	+87.500%
2026-06-12	0.2500	0.2500	0.2200	0.2400	0.000%	49	7,302	+87.500%
2026-06-11	0.2300	0.2400	0.2200	0.2400	+14.286%	13	7,313	+87.500%
2026-06-10	0.2500	0.2500	0.2100	0.2100	-8.696%	142	7,308	+114.286%
2026-06-09	0.2100	0.2300	0.1900	0.2300	+15.000%	139	7,340	+95.652%
2026-06-08	0.2200	0.2200	0.1800	0.2000	-4.762%	284	7,289	+125.000%
2026-06-05	0.2400	0.2400	0.2100	0.2100	-19.231%	218	7,146	+114.286%
2026-06-04	0.2400	0.2800	0.2200	0.2600	+23.810%	112	7,149	+73.077%
2026-06-03	0.2400	0.2400	0.2100	0.2100	-16.000%	154	7,051	+114.286%
2026-06-02	0.2500	0.2600	0.2500	0.2500	0.000%	7	7,050	+80.000%
2026-06-01	0.2500	0.3000	0.2500	0.2500	-16.667%	1,009	7,046	+80.000%
2026-05-29	0.3000	0.3100	0.3000	0.3000	0.000%	18	6,793	+50.000%
2026-05-28	0.2900	0.3100	0.2900	0.3000	-3.226%	60	6,775	+50.000%
2026-05-27	0.3000	0.3100	0.3000	0.3100	+10.714%	12	6,780	+45.161%
2026-05-26	0.2400	0.2800	0.2400	0.2800	+33.333%	206	6,768	+60.714%
2026-05-22	0.2200	0.2500	0.2100	0.2100	-8.696%	26	6,588	+114.286%
2026-05-21	0.2100	0.2300	0.2100	0.2300	0.000%	4	6,585	+95.652%
2026-05-20	0.2100	0.2300	0.2000	0.2300	+15.000%	53	6,585	+95.652%
2026-05-19	0.2200	0.3200	0.1800	0.2000	-23.077%	98	6,459	+125.000%
2026-05-18	0.2800	0.3100	0.2500	0.2600	-7.143%	118	6,459	+73.077%
2026-05-15	0.2900	0.2900	0.2700	0.2800	-17.647%	17	6,459	+60.714%
2026-05-14	0.3700	0.3900	0.3400	0.3400	-10.526%	12	6,473	+32.353%
2026-05-13	0.3900	0.4000	0.3600	0.3800	-2.564%	28	6,361	+18.421%
2026-05-12	0.4000	0.4400	0.3900	0.3900	-13.333%	112	6,361	+15.385%
2026-05-11	0.4800	0.5000	0.4300	0.4500	-2.174%	154	6,361	0.000%
2026-05-08	0.4200	0.4700	0.4200	0.4600	+9.524%	231	6,434	-2.174%
2026-05-07	0.3400	0.4200	0.3400	0.4200	-6.667%	3	6,213	+7.143%
2026-05-06	0.4400	0.4600	0.4400	0.4500	+4.651%	8	6,213	0.000%
2026-05-05	0.3800	0.4400	0.3800	0.4300	+10.256%	224	6,206	+4.651%
2026-05-04	0.4800	0.4800	0.3900	0.3900	-30.357%	542	6,129	+15.385%
2026-05-01	0.5500	0.6300	0.5300	0.5600	-6.667%	1,110	4,654	-19.643%
2026-04-30	0.5700	0.6100	0.5700	0.6000	+17.647%	31	4,654	-25.000%
2026-04-29	0.5100	0.5300	0.4900	0.5100	-12.069%	298	4,637	-11.765%
2026-04-28	0.6000	0.6000	0.5400	0.5800	0.000%	2,155	4,364	-22.414%
2026-04-27	0.5500	0.5800	0.5400	0.5800	+3.571%	50	3,093	-22.414%
2026-04-24	0.5300	0.5600	0.5000	0.5600	+14.286%	93	3,045	-19.643%
2026-04-23	0.4500	0.5100	0.4500	0.4900	-14.035%	770	2,963	-8.163%
2026-04-22	0.5700	0.5700	0.5500	0.5700	+18.750%	10	2,803	-21.053%
2026-04-21	0.5100	0.6000	0.4800	0.4800	+6.667%	348	2,624	-6.250%
2026-04-20	0.3000	0.4800	0.3000	0.4500	-16.667%	257	2,624	0.000%
2026-04-17	0.3800	0.5400	0.3800	0.5400	+38.462%	448	2,527	-16.667%
2026-04-16	0.4400	0.4500	0.3900	0.3900	-13.333%	48	2,080	+15.385%
2026-04-15	0.4500	0.4700	0.4200	0.4500	+7.143%	277	2,036	0.000%
2026-04-14	0.4200	0.4300	0.4000	0.4200	+5.000%	37	1,784	+7.143%
2026-04-13	0.3700	0.4100	0.3300	0.4000	+5.263%	59	1,747	+12.500%
2026-04-10	0.4000	0.4100	0.3300	0.3800	-5.000%	20	1,688	+18.421%
2026-04-09	0.3800	0.4100	0.3600	0.4000	+14.286%	44	1,678	+12.500%
2026-04-08	0.4000	0.4000	0.3300	0.3500	+9.375%	240	1,641	+28.571%
2026-04-07	0.3200	0.3200	0.3200	0.3200	-3.030%	10	1,414	+40.625%
2026-04-06	0.5400	0.5400	0.3300	0.3300	+6.452%	168	1,404	+36.364%
2026-04-02	0.2300	0.3400	0.2300	0.3100	+3.333%	109	1,156	+45.161%
2026-04-01	0.3200	0.3500	0.2800	0.3000	0.000%	281	1,156	+50.000%
2026-03-31	0.2600	0.3100	0.2500	0.3000	+20.000%	411	885	+50.000%
2026-03-30	0.2200	0.3000	0.1700	0.2500	-10.714%	57	479	+80.000%
2026-03-26	0.2800	0.2800	0.2800	0.2800	-6.667%	3	386	+60.714%
2026-03-25	0.2600	0.3000	0.2300	0.3000	+20.000%	8	389	+50.000%
2026-03-24	0.2200	0.2700	0.2200	0.2500	-7.407%	18	381	+80.000%
2026-03-23	0.2500	0.2800	0.0300	0.2700	+22.727%	356	383	+66.667%
2026-03-20	0.1800	0.2300	0.1800	0.2200	-31.250%	15	27	+104.545%
2026-03-19	0.3200	0.3200	0.3200	0.3200	0.000%	12	12	+40.625%