Dark

AGNC20261218C3
AGNC Dec 18 2026 3.00 Call (AGNC261218C00003000)
option OPRA

EOD

Jul 28, 2026

8.00+2.564%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	7.8000	8.0000	7.8000	8.0000	+2.564%	5	5	0.000%
2026-07-27	7.6000	7.8000	7.6000	7.8000	0.000%	2	3	+2.564%
2026-07-22	7.7000	7.8000	7.6000	7.8000	-2.500%	5	3	+2.564%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-1.840%	1	1	0.000%
2026-07-06	8.1500	8.1500	8.1500	8.1500	+9.396%	1	4	-1.840%
2026-06-22	7.4500	7.4500	7.4500	7.4500	-1.974%	1	4	+7.383%
2026-06-17	7.6000	7.6000	7.6000	7.6000	+5.850%	1	3	+5.263%
2026-06-05	7.0900	7.1800	7.0900	7.1800	-1.778%	2	2	+11.421%
2026-06-01	7.2300	7.3100	7.2300	7.3100	+1.528%	2	1	+9.439%
2026-05-28	7.5500	7.6500	7.2000	7.2000	-2.041%	22	8	+11.111%
2026-05-18	7.4000	7.4600	7.2300	7.3500	-0.676%	10	8	+8.844%
2026-04-29	8.0000	8.3000	7.4000	7.4000	-6.210%	85	16	+8.108%
2026-04-22	7.8900	7.8900	7.8900	7.8900	+1.938%	8	16	+1.394%
2026-04-20	7.8100	7.8100	7.7100	7.7400	+7.202%	4	8	+3.359%
2026-04-07	7.1600	7.2200	7.1600	7.2200	+1.690%	4	5	+10.803%
2026-04-02	6.9500	7.1000	6.9500	7.1000	+2.899%	2	2	+12.676%
2026-03-31	6.9000	6.9000	6.9000	6.9000	+0.730%	2	2	+15.942%
2026-03-30	6.8500	6.8500	6.8500	6.8500	-2.837%	1	3	+16.788%
2026-03-24	7.0500	7.0500	7.0500	7.0500	-15.264%	3	3	+13.475%
2026-02-26	8.2500	8.4500	8.1500	8.3200	-0.120%	4	1	-3.846%
2026-02-18	8.3300	8.3300	8.3300	8.3300	-9.946%	1	1	-3.962%
2026-01-28	9.2500	9.2500	9.2500	9.2500	+5.114%	3	6	-13.514%
2026-01-16	8.8000	8.8000	8.8000	8.8000	+2.326%	2	4	-9.091%
2026-01-14	8.6000	8.6000	8.6000	8.6000	+6.173%	1	4	-6.977%
2026-01-05	8.1000	8.1000	8.1000	8.1000	+3.846%	1	2	-1.235%
2025-12-22	7.8000	7.8000	7.8000	7.8000	+1.961%	1	2	+2.564%
2025-12-05	7.7000	7.7000	7.6500	7.6500	+11.842%	2	3	+4.575%
2025-10-13	6.8400	6.8400	6.8400	6.8400	+1.183%	1	3	+16.959%
2025-09-30	6.7600	6.7600	6.7600	6.7600	-0.295%	1	3	+18.343%
2025-09-23	6.9500	6.9500	6.7800	6.7800	-5.571%	2	3	+17.994%
2025-09-18	7.1800	7.1800	7.1800	7.1800	+10.123%	2	2	+11.421%
2025-08-13	6.5200	6.5200	6.5200	6.5200	-0.458%	4	9	+22.699%
2025-08-08	6.5100	6.5500	6.5100	6.5500	-7.746%	5	5	+22.137%
2025-07-30	6.7700	7.1000	6.7700	7.1000	+7.576%	11	12	+12.676%
2025-07-24	6.6000	6.6000	6.6000	6.6000	+1.227%	1	12	+21.212%
2025-07-23	6.5200	6.5200	6.5200	6.5200	+4.655%	3	11	+22.699%
2025-07-17	6.2300	6.2300	6.2300	6.2300	-1.424%	3	11	+28.411%
2025-07-16	6.3000	6.3200	6.3000	6.3200	+33.053%	5	8	+26.582%
2025-06-27	6.0500	6.0500	4.7500	4.7500	-25.665%	40	3	+68.421%
2025-06-26	6.4000	6.4000	6.3900	6.3900	+6.500%	5	18	+25.196%
2025-06-23	6.0000	6.0000	6.0000	6.0000	0.000%	10	13	+33.333%
2025-05-21	6.0000	6.0000	6.0000	6.0000	-0.826%	3	3	+33.333%
2025-04-29	6.0500	6.0500	6.0500	6.0500	+1.340%	15	17	+32.231%
2025-04-25	6.0000	6.0000	5.9600	5.9700	+14.368%	20	17	+34.003%
2025-04-21	5.2200	5.2200	5.2100	5.2200	-4.570%	4	7	+53.257%
2025-04-14	5.4900	5.4900	5.4700	5.4700	-17.496%	2	3	+46.252%
2025-03-31	6.6300	6.6300	6.6300	6.6300	+2.791%	1	1	+20.664%
2025-03-28	6.4500	6.4500	6.4000	6.4500	-6.386%	350	71	+24.031%
2025-03-27	6.9100	6.9100	6.8900	6.8900	+0.145%	10	71	+16.110%
2025-03-26	6.8800	6.8800	6.8800	6.8800	-3.371%	2	61	+16.279%
2025-03-25	7.1100	7.1200	7.1100	7.1200	-2.063%	2	59	+12.360%
2025-03-14	7.2600	7.2800	7.2600	7.2700	+1.821%	16	57	+10.041%
2025-03-13	7.1500	7.1600	7.1200	7.1400	-0.695%	14	35	+12.045%
2025-03-11	7.2000	7.2000	7.1800	7.1900	-1.236%	10	35	+11.266%
2025-03-06	7.3000	7.3000	7.2800	7.2800	0.000%	9	16	+9.890%
2025-03-04	7.2900	7.2900	7.2800	7.2800	-3.191%	10	16	+9.890%
2025-02-28	7.5200	7.5200	7.5200	7.5200	+3.724%	12	6	+6.383%
2025-02-27	7.5000	7.5000	7.2500	7.2500	-4.856%	205	104	+10.345%
2025-02-26	7.6100	7.6200	7.6100	7.6200	+1.061%	11	104	+4.987%
2025-02-25	7.6200	7.6200	7.5400	7.5400	-0.396%	13	80	+6.101%
2025-02-24	7.5700	7.5700	7.5700	7.5700	+1.203%	2	80	+5.680%
2025-02-19	7.4800	7.4800	7.4800	7.4800	-0.134%	2	78	+6.952%
2025-02-14	7.4900	7.4900	7.4900	7.4900	+4.172%	6	73	+6.809%
2025-02-12	7.1500	7.1900	7.1500	7.1900	0.000%	2	73	+11.266%
2025-02-10	7.0500	7.1900	7.0500	7.1900	+0.700%	14	71	+11.266%
2025-02-07	7.1400	7.1400	7.1400	7.1400	-0.695%	6	57	+12.045%
2025-02-06	7.2300	7.2300	7.1900	7.1900	0.000%	14	54	+11.266%
2025-02-05	7.2200	7.2200	7.1900	7.1900	+0.983%	2	40	+11.266%
2025-02-04	7.1200	7.1400	7.1100	7.1200	+1.280%	11	38	+12.360%
2025-02-03	6.9600	7.0300	6.9600	7.0300	-1.541%	12	27	+13.798%
2025-01-31	7.0700	7.1400	7.0400	7.1400	+0.563%	30	15	+12.045%
2025-01-30	7.0000	7.2000	7.0000	7.1000	+1.284%	220	76	+12.676%
2025-01-29	7.0000	7.0100	7.0000	7.0100	+1.301%	14	76	+14.123%
2025-01-28	6.9500	6.9500	6.9200	6.9200	+2.823%	13	62	+15.607%
2025-01-24	6.7500	6.7500	6.7300	6.7300	-0.884%	28	49	+18.871%
2025-01-23	6.7900	6.7900	6.7900	6.7900	-0.876%	15	35	+17.820%
2025-01-22	6.8500	6.8500	6.8500	6.8500	+1.481%	5	20	+16.788%
2025-01-21	6.7500	6.7700	6.7100	6.7500	+1.504%	15	15	+18.519%
2024-11-27	6.6500	6.6500	6.6500	6.6500	+0.605%	100	36	+20.301%
2024-11-26	6.2600	6.6100	6.2600	6.6100	+0.916%	36	36	+21.029%
2024-11-13	6.5500	6.5500	6.5500	6.5500	-13.816%	1	1	+22.137%
2024-09-27	7.4500	7.6000	7.4500	7.6000	0.000%	240	194	+5.263%
2024-09-19	7.7000	7.7000	7.6000	7.6000	0.000%	10	194	+5.263%
2024-09-18	7.6000	7.6000	7.6000	7.6000	+0.662%	10	184	+5.263%
2024-09-16	7.4500	7.5500	7.4500	7.5500	+5.447%	21	174	+5.960%
2024-09-11	7.1200	7.1600	7.1200	7.1600	-0.831%	63	153	+11.732%
2024-09-05	7.2200	7.2200	7.2200	7.2200	+0.139%	40	90	+10.803%
2024-09-04	7.2100	7.2100	7.2100	7.2100	-0.552%	50	50	+10.957%
2024-08-28	7.2500	7.2500	7.2500	7.2500	+0.277%	1	3	+10.345%
2024-08-27	7.2300	7.2300	7.2300	7.2300	+1.831%	1	2	+10.650%
2024-08-21	7.1000	7.1000	7.1000	7.1000	+1.429%	1	2	+12.676%
2024-08-13	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+14.286%