Dark

AGNC20261218C8
AGNC Dec 18 2026 8.00 Call (AGNC261218C00008000)
option OPRA

EOD

Jul 28, 2026

3.00+11.111%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.7800	3.0000	2.7800	3.0000	+11.111%	2	63	0.000%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-27.027%	50	63	+11.111%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+12.121%	3	13	-18.919%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+10.000%	2	13	-9.091%
2026-07-09	2.9500	3.0500	2.9500	3.0000	-7.692%	4	14	0.000%
2026-07-07	3.2000	3.2500	3.2000	3.2500	+3.175%	2	15	-7.692%
2026-07-06	3.0500	3.1500	3.0000	3.1500	+4.305%	4	14	-4.762%
2026-07-02	2.8000	3.0200	2.8000	3.0200	+3.425%	3	12	-0.662%
2026-06-29	2.8100	2.9200	2.8100	2.9200	+4.659%	57	12	+2.740%
2026-06-26	2.6600	2.7900	2.6600	2.7900	+6.084%	2	16	+7.527%
2026-06-25	2.4700	2.6300	2.4700	2.6300	+3.953%	4	15	+14.068%
2026-06-24	2.4300	2.5300	2.4300	2.5300	+4.545%	2	14	+18.577%
2026-06-23	2.3200	2.4200	2.3200	2.4200	-3.200%	2	14	+23.967%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-3.846%	1	13	+20.000%
2026-05-28	2.5200	2.6000	2.5200	2.6000	+4.000%	70	12	+15.385%
2026-05-26	2.2900	2.5000	2.2900	2.5000	-7.407%	2	22	+20.000%
2026-05-14	2.7000	2.7000	2.7000	2.7000	+1.887%	1	22	+11.111%
2026-05-13	2.6500	2.6500	2.6500	2.6500	-4.676%	1	21	+13.208%
2026-05-12	2.6800	2.7800	2.6800	2.7800	-2.456%	2	21	+7.914%
2026-05-08	2.8500	2.8500	2.8500	2.8500	0.000%	1	21	+5.263%
2026-05-06	2.7300	2.8500	2.7300	2.8500	+122.656%	8	20	+5.263%
2026-04-29	3.0000	3.0000	1.2800	1.2800	-54.610%	65	20	+134.375%
2026-04-20	2.8200	2.8200	2.8200	2.8200	+58.427%	1	21	+6.383%
2026-03-30	1.7800	1.7800	1.7800	1.7800	-27.347%	565	20	+68.539%
2026-03-17	2.4500	2.4500	2.4500	2.4500	-16.096%	10	32	+22.449%
2026-03-11	2.9200	2.9200	2.9200	2.9200	0.000%	2	32	+2.740%
2026-03-06	2.5200	2.9200	2.5200	2.9200	-8.750%	18	30	+2.740%
2026-02-26	2.5700	3.2000	2.5700	3.2000	-8.571%	455	12	-6.250%
2026-02-09	3.5000	3.5000	3.5000	3.5000	+4.478%	1	129	-14.286%
2026-02-05	3.3500	3.3500	3.3500	3.3500	-3.736%	100	138	-10.448%
2026-02-04	3.4800	3.4800	3.4800	3.4800	+1.458%	3	143	-13.793%
2026-02-03	3.4700	3.4700	3.4300	3.4300	-0.580%	20	144	-12.536%
2026-01-29	3.3000	3.4500	3.3000	3.4500	-16.867%	510	124	-13.043%
2026-01-27	3.9500	4.1500	3.9500	4.1500	+9.211%	3	130	-27.711%
2026-01-26	3.8000	3.8000	3.8000	3.8000	0.000%	10	130	-21.053%
2026-01-16	3.8000	3.8000	3.8000	3.8000	+2.426%	2	353	-21.053%
2026-01-15	3.7100	3.7100	3.7100	3.7100	+9.118%	1	353	-19.137%
2026-01-12	3.4000	3.4000	3.4000	3.4000	-5.556%	2	403	-11.765%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+19.205%	10	401	-16.667%
2026-01-05	3.0200	3.0200	3.0200	3.0200	+7.473%	2	447	-0.662%
2025-12-30	2.8000	2.8500	2.8000	2.8100	+105.109%	14	447	+6.762%
2025-12-11	1.3700	1.3700	1.3700	1.3700	-48.302%	2	469	+118.978%
2025-12-08	2.6500	2.6500	2.6500	2.6500	+0.379%	2	469	+13.208%
2025-12-05	2.6400	2.6400	2.6400	2.6400	+0.380%	5	467	+13.636%
2025-11-28	2.6300	2.6300	2.4900	2.6300	+0.766%	165	467	+14.068%
2025-11-26	2.5300	2.6100	2.3700	2.6100	+11.538%	1,042	510	+14.943%
2025-11-10	2.3400	2.3400	2.3400	2.3400	+19.388%	3	512	+28.205%
2025-10-31	2.0000	2.0000	1.8900	1.9600	-2.000%	91	510	+53.061%
2025-10-30	1.9800	2.0000	1.9800	2.0000	-11.894%	1,000	476	+50.000%
2025-10-24	2.2700	2.2700	2.2700	2.2700	+2.252%	37	484	+32.159%
2025-10-23	2.2200	2.2200	2.2200	2.2200	+11.000%	1	521	+35.135%
2025-10-21	2.0000	2.0000	2.0000	2.0000	+2.564%	2	522	+50.000%
2025-10-10	1.9500	1.9500	1.9500	1.9500	-7.143%	2	522	+53.846%
2025-10-09	2.1400	2.1400	2.1000	2.1000	-0.943%	14	520	+42.857%
2025-10-08	2.1200	2.1200	2.1200	2.1200	+9.278%	8	506	+41.509%
2025-10-06	2.0500	2.0900	1.9400	1.9400	-7.619%	14	510	+54.639%
2025-10-03	2.1400	2.1400	2.1000	2.1000	+5.528%	162	504	+42.857%
2025-10-02	2.0000	2.0600	1.9000	1.9900	+10.556%	5	499	+50.754%
2025-10-01	1.8200	1.8200	1.8000	1.8000	0.000%	2	500	+66.667%
2025-09-30	1.8400	1.8800	1.7300	1.8000	-1.099%	16	500	+66.667%
2025-09-29	1.8000	1.8200	1.8000	1.8200	+4.000%	1,120	497	+64.835%
2025-09-25	1.8100	1.8300	1.7400	1.7500	-0.568%	4	519	+71.429%
2025-09-24	1.7700	1.7700	1.7600	1.7600	-2.762%	2	519	+70.455%
2025-09-23	1.8200	1.9000	1.8100	1.8100	-15.814%	5	518	+65.746%
2025-09-16	2.1400	2.1500	2.1400	2.1500	-2.273%	200	518	+39.535%
2025-09-15	2.2000	2.2000	2.2000	2.2000	-5.579%	5	704	+36.364%
2025-09-10	2.3300	2.3300	2.3300	2.3300	-4.508%	10	709	+28.755%
2025-09-09	2.4400	2.4400	2.4400	2.4400	+4.721%	1	699	+22.951%
2025-09-05	2.4000	2.4000	2.3000	2.3300	+29.444%	21	700	+28.755%
2025-09-03	1.8000	1.8000	1.8000	1.8000	+3.448%	14	696	+66.667%
2025-09-02	1.7400	1.7400	1.7400	1.7400	-3.867%	1	696	+72.414%
2025-08-29	1.7000	1.8100	1.6600	1.8100	-2.162%	408	385	+65.746%
2025-08-28	1.8000	1.8500	1.8000	1.8500	0.000%	1,516	385	+62.162%
2025-08-27	1.8200	1.8600	1.8200	1.8500	-3.141%	8	516	+62.162%
2025-08-25	1.9100	1.9100	1.9100	1.9100	-4.500%	1	516	+57.068%
2025-08-22	1.8500	2.0000	1.8500	2.0000	+20.482%	11	516	+50.000%
2025-08-21	1.6600	1.6600	1.6600	1.6600	-3.488%	3	516	+80.723%
2025-08-20	1.7200	1.7200	1.7200	1.7200	+2.994%	1	516	+74.419%
2025-08-19	1.7000	1.7000	1.6200	1.6700	+28.462%	8	516	+79.641%
2025-08-13	1.3000	1.3000	1.3000	1.3000	-15.033%	1	512	+130.769%
2025-08-07	1.5300	1.5300	1.5300	1.5300	-8.929%	1	512	+96.078%
2025-08-04	1.6200	1.6800	1.6200	1.6800	+12.000%	179	512	+78.571%
2025-08-01	1.5000	1.5200	1.5000	1.5000	-0.662%	85	511	+100.000%
2025-07-31	1.4500	1.5200	1.4500	1.5100	-5.625%	40	509	+98.675%
2025-07-30	2.1700	2.1700	1.6000	1.6000	-6.977%	1,401	532	+87.500%
2025-07-29	1.6400	1.7200	1.6400	1.7200	+0.585%	2,201	1,412	+74.419%
2025-07-25	1.6600	1.7100	1.6600	1.7100	+3.636%	5	2,732	+75.439%
2025-07-24	1.6700	1.6700	1.5500	1.6500	+23.134%	2,204	2,735	+81.818%
2025-07-22	1.3800	1.3800	1.3400	1.3400	+25.234%	2	534	+123.881%
2025-07-17	1.2800	1.2800	1.0700	1.0700	-28.667%	3	533	+180.374%
2025-07-03	1.5000	1.5000	1.5000	1.5000	+2.740%	2	528	+100.000%
2025-07-02	1.4800	1.4800	1.4600	1.4600	+4.286%	9	528	+105.479%
2025-07-01	1.2300	1.4000	1.2300	1.4000	-0.709%	48	535	+114.286%
2025-06-16	1.4000	1.4100	1.4000	1.4100	+0.714%	5	623	+112.766%
2025-06-12	1.4500	1.4500	1.4000	1.4000	0.000%	9	628	+114.286%
2025-06-11	1.4100	1.4100	1.4000	1.4000	+2.941%	8	629	+114.286%
2025-06-10	1.3600	1.3600	1.3600	1.3600	+3.030%	12	621	+120.588%
2025-06-09	1.3200	1.3200	1.3200	1.3200	+11.864%	10	633	+127.273%
2025-06-06	1.2000	1.2000	1.1800	1.1800	+1.724%	210	643	+154.237%
2025-06-05	1.1800	1.1800	1.1600	1.1600	+5.455%	2	701	+158.621%
2025-06-04	1.1000	1.1000	1.1000	1.1000	+3.774%	1	698	+172.727%
2025-06-02	1.0400	1.0600	1.0400	1.0600	-7.826%	2	698	+183.019%
2025-05-30	1.0600	1.1500	1.0600	1.1500	-0.862%	108	697	+160.870%
2025-05-29	1.2000	1.2200	1.0800	1.1600	+2.655%	110	738	+158.621%
2025-05-28	1.3100	1.3100	1.1300	1.1300	0.000%	12	632	+165.487%
2025-05-27	1.1200	1.1300	1.0300	1.1300	+2.727%	3	640	+165.487%
2025-05-23	0.9800	1.1500	0.9700	1.1000	+10.000%	118	580	+172.727%
2025-05-21	1.0000	1.0000	1.0000	1.0000	-21.260%	5	580	+200.000%
2025-05-20	1.2700	1.2700	1.2700	1.2700	+7.627%	10	575	+136.220%
2025-05-16	1.1800	1.1800	1.1800	1.1800	+4.425%	20	566	+154.237%
2025-05-12	1.1700	1.1700	1.1300	1.1300	+3.670%	10	575	+165.487%
2025-05-08	1.0900	1.0900	1.0900	1.0900	+5.825%	5	565	+175.229%
2025-05-07	0.9800	1.0300	0.9800	1.0300	-12.712%	4	563	+191.262%
2025-04-30	1.1800	1.1800	1.1800	1.1800	+3.509%	10	563	+154.237%
2025-04-29	1.0700	1.1400	1.0700	1.1400	+44.304%	12	553	+163.158%
2025-04-23	0.7900	0.7900	0.7900	0.7900	+5.333%	2	541	+279.747%
2025-04-22	0.7800	0.7800	0.7500	0.7500	+5.634%	15	541	+300.000%
2025-04-21	0.7000	0.7100	0.7000	0.7100	-8.974%	105	536	+322.535%
2025-04-16	0.7800	0.7800	0.7800	0.7800	-14.286%	30	433	+284.615%
2025-04-15	0.9100	0.9100	0.9100	0.9100	-2.151%	1	403	+229.670%
2025-04-14	0.9300	0.9300	0.9300	0.9300	+9.412%	1	403	+222.581%
2025-04-11	0.8000	0.8500	0.8000	0.8500	+8.974%	86	402	+252.941%
2025-04-10	0.8000	0.8000	0.7800	0.7800	-22.000%	11	359	+284.615%
2025-04-09	0.7100	1.0000	0.6000	1.0000	+11.111%	224	349	+200.000%
2025-04-08	1.0700	1.0700	0.8400	0.9000	+2.273%	20	129	+233.333%
2025-04-07	0.8800	0.8800	0.8800	0.8800	-22.124%	40	129	+240.909%
2025-04-04	1.3000	1.3000	1.1300	1.1300	-20.979%	26	89	+165.487%
2025-04-03	1.3800	1.4300	1.3800	1.4300	-7.742%	60	79	+109.790%
2025-04-01	1.5500	1.5500	1.5500	1.5500	-3.125%	3	22	+93.548%
2025-03-28	1.6000	1.6000	1.6000	1.6000	-11.111%	2	19	+87.500%
2025-03-27	1.8000	1.8000	1.8000	1.8000	+2.857%	12	57	+66.667%
2025-03-26	1.7500	1.7500	1.7500	1.7500	-21.171%	1	47	+71.429%
2025-03-14	2.2200	2.2200	2.2200	2.2200	+6.220%	2	47	+35.135%
2025-03-13	2.0900	2.0900	2.0900	2.0900	-6.278%	5	52	+43.541%
2025-03-06	2.2300	2.2300	2.2300	2.2300	-9.717%	9	46	+34.529%
2025-02-28	2.4800	2.4800	2.4700	2.4700	-17.114%	70	46	+21.457%
2025-02-27	2.9800	2.9800	2.9800	2.9800	+18.725%	150	48	+0.671%
2025-02-24	2.5100	2.5100	2.5100	2.5100	+28.718%	30	174	+19.522%
2025-02-21	1.9500	1.9500	1.9500	1.9500	-20.408%	4	174	+53.846%
2025-02-20	2.4500	2.4500	2.4500	2.4500	+13.953%	1	174	+22.449%
2025-02-11	2.1500	2.1500	2.1500	2.1500	+2.381%	10	174	+39.535%
2025-02-07	2.1000	2.1000	2.1000	2.1000	-0.474%	46	164	+42.857%
2025-02-06	2.1500	2.1500	2.1100	2.1100	+4.455%	77	171	+42.180%
2025-01-31	2.0200	2.0200	2.0200	2.0200	-0.493%	6	171	+48.515%
2025-01-30	2.0600	2.0900	2.0300	2.0300	+19.412%	303	174	+47.783%
2025-01-27	1.7000	1.7000	1.7000	1.7000	0.000%	1	377	+76.471%
2025-01-24	1.7000	1.7000	1.7000	1.7000	+3.030%	100	378	+76.471%
2025-01-23	1.6500	1.6500	1.6500	1.6500	+17.857%	1	428	+81.818%
2025-01-15	1.3900	1.4000	1.3900	1.4000	+18.644%	22	429	+114.286%
2025-01-10	1.1800	1.1800	1.1800	1.1800	-12.593%	20	407	+154.237%
2025-01-08	1.2900	1.3500	1.2900	1.3500	-5.594%	4	413	+122.222%
2025-01-06	1.5000	1.5000	1.4300	1.4300	-2.721%	11	413	+109.790%
2025-01-03	1.4700	1.4700	1.4700	1.4700	+15.748%	52	402	+104.082%
2024-12-30	1.2500	1.2700	1.2400	1.2700	-10.563%	305	405	+136.220%
2024-12-23	1.4700	1.4700	1.4200	1.4200	-5.333%	20	348	+111.268%
2024-12-20	1.5000	1.5000	1.5000	1.5000	+4.895%	40	346	+100.000%
2024-12-18	1.5600	1.5700	1.4300	1.4300	-10.625%	14	346	+109.790%
2024-12-17	1.7100	1.7100	1.6000	1.6000	-4.192%	32	333	+87.500%
2024-12-16	1.6800	1.6800	1.6700	1.6700	+2.454%	35	331	+79.641%
2024-12-12	1.6400	1.6400	1.6300	1.6300	-0.610%	54	331	+84.049%
2024-12-10	1.6800	1.6800	1.6400	1.6400	-1.205%	63	316	+82.927%
2024-11-29	1.7500	1.7500	1.6600	1.6600	+7.792%	500	335	+80.723%
2024-11-15	1.5400	1.5400	1.5400	1.5400	+1.987%	2	140	+94.805%
2024-11-07	1.5100	1.5100	1.5100	1.5100	+2.721%	100	140	+98.675%
2024-11-06	1.4700	1.4700	1.4700	1.4700	0.000%	1	40	+104.082%
2024-11-04	1.4700	1.4700	1.4700	1.4700	-24.615%	1	39	+104.082%
2024-10-28	1.9500	1.9500	1.9500	1.9500	-15.217%	1	46	+53.846%
2024-10-09	2.3000	2.3000	2.3000	2.3000	-0.433%	11	46	+30.435%
2024-10-08	2.1500	2.3100	2.1500	2.3100	+5.479%	8	38	+29.870%
2024-10-07	2.2000	2.2000	2.1900	2.1900	-6.809%	2	45	+36.986%
2024-10-04	2.3500	2.3500	2.3500	2.3500	+2.174%	24	43	+27.660%
2024-10-01	2.3500	2.3500	2.2900	2.3000	-3.361%	17	55	+30.435%
2024-09-25	2.3800	2.3800	2.3800	2.3800	-2.857%	4	119	+26.050%
2024-09-17	2.6500	2.9500	2.4500	2.4500	+1.240%	141	119	+22.449%
2024-09-16	2.4500	2.4500	2.4200	2.4200	+3.863%	150	210	+23.967%
2024-09-13	2.3300	2.3300	2.3300	2.3300	+5.909%	100	360	+28.755%
2024-09-12	2.2000	2.2000	2.2000	2.2000	-2.222%	10	374	+36.364%
2024-09-11	2.2500	2.2500	2.2000	2.2500	0.000%	56	366	+33.333%
2024-09-09	2.2500	2.2500	2.2500	2.2500	+1.810%	50	311	+33.333%
2024-09-06	2.2900	2.2900	2.2100	2.2100	-3.913%	64	261	+35.747%
2024-09-04	2.3000	2.3000	2.3000	2.3000	0.000%	25	230	+30.435%
2024-09-03	2.3200	2.3200	2.3000	2.3000	+4.545%	4	205	+30.435%
2024-08-30	2.2700	2.3600	2.2000	2.2000	-4.348%	152	125	+36.364%
2024-08-29	2.3000	2.3000	2.3000	2.3000	-2.128%	50	125	+30.435%
2024-08-28	2.3500	2.3500	2.3500	2.3500	0.000%	75	202	+27.660%
2024-08-27	2.3500	2.3500	2.3500	2.3500	+4.444%	25	250	+27.660%
2024-08-26	2.2500	2.2500	2.2500	2.2500	-2.174%	125	225	+33.333%
2024-08-23	2.3000	2.3000	2.3000	2.3000	+6.977%	40	350	+30.435%
2024-08-22	2.1500	2.1500	2.1500	2.1500	-2.273%	5	330	+39.535%
2024-08-19	2.5900	2.5900	2.1800	2.2000	0.000%	75	325	+36.364%
2024-08-16	2.1500	2.2000	2.1500	2.2000	+4.762%	100	250	+36.364%
2024-08-15	2.1000	2.1000	2.1000	2.1000	-4.545%	5	200	+42.857%
2024-08-13	2.2000	2.2000	2.2000	2.2000	+7.317%	50	205	+36.364%
2024-08-12	2.1500	2.1500	2.0500	2.0500	-14.583%	150	155	+46.341%
2024-08-09	2.5000	2.5000	2.4000	2.4000	0.000%	10	5	+25.000%