Dark

AGNC20261218P12
AGNC Dec 18 2026 12.00 Put (AGNC261218P00012000)
option OPRA

EOD

Jul 21, 2026

1.55+5.442%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.5500	1.5500	1.5500	1.5500	+5.442%	2	1,129	0.000%
2026-07-20	1.4700	1.4700	1.4700	1.4700	+23.529%	4	1,127	+5.442%
2026-07-16	1.1900	1.1900	1.1900	1.1900	-0.833%	9	1,127	+30.252%
2026-07-15	1.2500	1.2500	1.1500	1.2000	-20.530%	123	1,118	+29.167%
2026-07-13	1.5100	1.5100	1.5100	1.5100	+9.420%	1	1,144	+2.649%
2026-07-09	1.3800	1.3800	1.3800	1.3800	+2.985%	2	1,144	+12.319%
2026-07-06	1.3400	1.3400	1.3400	1.3400	-22.989%	2	1,144	+15.672%
2026-06-26	1.7400	1.7400	1.7400	1.7400	-23.684%	1	1,144	-10.920%
2026-06-01	2.2700	2.2800	2.2700	2.2800	-5.785%	10	1,145	-32.018%
2026-05-19	2.4200	2.4200	2.4200	2.4200	+10.000%	1	1,138	-35.950%
2026-05-18	2.2000	2.2000	2.2000	2.2000	+23.596%	40	1,103	-29.545%
2026-05-07	1.7800	1.7800	1.7800	1.7800	-7.772%	1	1,103	-12.921%
2026-05-05	1.9300	1.9300	1.9300	1.9300	-3.500%	50	1,102	-19.689%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-14.163%	1	1,152	-22.500%
2026-04-10	2.3300	2.3300	2.3300	2.3300	-2.917%	1	1,153	-33.476%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-10.781%	1	1,154	-35.417%
2026-03-23	2.7800	2.7800	2.6900	2.6900	+0.373%	19	1,154	-42.379%
2026-03-20	2.6800	2.6800	2.6800	2.6800	+7.200%	5	1,145	-42.164%
2026-03-19	2.5000	2.5000	2.5000	2.5000	+19.048%	150	1,145	-38.000%
2026-03-10	1.9000	2.1200	1.9000	2.1000	-8.696%	5	1,202	-26.190%
2026-03-09	2.3000	2.3000	2.3000	2.3000	+29.944%	50	1,201	-32.609%
2026-02-27	1.7700	1.7700	1.7700	1.7700	+4.118%	1	1,251	-12.429%
2026-02-20	1.9400	1.9400	1.7000	1.7000	-10.526%	104	1,251	-8.824%
2026-02-17	1.9000	1.9000	1.9000	1.9000	+13.772%	1	1,250	-18.421%
2026-02-13	1.6700	1.6700	1.6700	1.6700	+4.375%	50	1,250	-7.186%
2026-02-11	1.6000	1.6000	1.6000	1.6000	-6.433%	1	1,250	-3.125%
2026-02-09	1.7000	1.7100	1.7000	1.7100	+3.012%	6	1,249	-9.357%
2026-02-06	1.6600	1.6600	1.6600	1.6600	-2.353%	10	1,248	-6.627%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+4.294%	1	1,253	-8.824%
2026-02-03	1.6200	1.7200	1.6200	1.6300	-1.212%	19	1,252	-4.908%
2026-02-02	1.6500	1.6500	1.6500	1.6500	+3.774%	2	1,256	-6.061%
2026-01-30	1.6000	1.6300	1.5800	1.5900	+26.190%	246	1,256	-2.516%
2026-01-28	1.2600	1.2600	1.2600	1.2600	-0.787%	3	1,224	+23.016%
2026-01-27	1.3800	1.3800	1.2700	1.2700	-15.333%	170	1,221	+22.047%
2026-01-26	1.5000	1.5000	1.5000	1.5000	+1.351%	6	1,220	+3.333%
2026-01-22	1.5500	1.5500	1.4800	1.4800	-5.128%	11	1,214	+4.730%
2026-01-21	1.5600	1.5600	1.5600	1.5600	+1.299%	1	1,215	-0.641%
2026-01-20	1.4800	1.5400	1.4800	1.5400	+15.789%	3	1,216	+0.649%
2026-01-15	1.3300	1.3300	1.3300	1.3300	-27.717%	1	1,215	+16.541%
2026-01-13	1.8400	1.8400	1.8400	1.8400	+5.143%	1	1,214	-15.761%
2026-01-12	1.7500	1.7500	1.7500	1.7500	+50.862%	2	1,214	-11.429%
2026-01-09	1.1600	1.1600	1.1600	1.1600	-25.641%	1	1,212	+33.621%
2026-01-06	2.0100	2.0200	1.5600	1.5600	-24.272%	20	1,211	-0.641%
2026-01-02	2.0600	2.0600	2.0600	2.0600	-12.340%	8	1,227	-24.757%
2025-12-19	2.3500	2.3500	2.3500	2.3500	-9.962%	1	1,219	-34.043%
2025-12-12	2.6100	2.6100	2.6100	2.6100	-3.333%	1	1,219	-40.613%
2025-12-11	2.5600	2.7000	2.5600	2.7000	+8.000%	6	1,218	-42.593%
2025-12-02	2.5000	2.5000	2.5000	2.5000	-19.355%	2	1,213	-38.000%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-5.775%	1	1,211	-50.000%
2025-10-13	3.2900	3.2900	3.2900	3.2900	+4.444%	2	1,212	-52.888%
2025-09-19	3.1500	3.1500	3.1500	3.1500	+3.279%	10	1,212	-50.794%
2025-09-16	3.0500	3.0500	3.0500	3.0500	+1.667%	10	1,202	-49.180%
2025-09-12	3.0000	3.0000	3.0000	3.0000	+3.806%	10	1,192	-48.333%
2025-09-05	2.8900	2.8900	2.8900	2.8900	-5.246%	1	1,182	-46.367%
2025-09-04	3.0500	3.0500	3.0500	3.0500	-14.085%	1	1,181	-49.180%
2025-08-18	3.5500	3.5500	3.5500	3.5500	-9.898%	1	1,180	-56.338%
2025-06-30	4.0000	4.0000	3.9400	3.9400	-3.431%	2	1,180	-60.660%
2025-06-23	4.0500	4.1100	4.0500	4.0800	+4.615%	714	1,179	-62.010%
2025-06-20	4.0000	4.0100	3.9000	3.9000	-1.015%	1,088	1,145	-60.256%
2025-05-28	3.9400	3.9400	3.9400	3.9400	-2.716%	5	601	-60.660%
2025-05-14	4.0500	4.0500	4.0500	4.0500	-2.410%	1	601	-61.728%
2025-05-12	4.1500	4.1500	4.1500	4.1500	-4.598%	1	602	-62.651%
2025-04-28	3.8900	4.4300	3.8900	4.3500	-7.447%	6	601	-64.368%
2025-04-07	4.7000	4.7000	4.7000	4.7000	+1.293%	78	599	-67.021%
2025-04-04	4.7300	4.7300	4.6400	4.6400	+16.000%	10	521	-66.595%
2025-04-01	4.0000	4.0000	4.0000	4.0000	+4.167%	1	526	-61.250%
2025-03-27	3.8600	3.8600	3.8400	3.8400	+1.053%	35	525	-59.635%
2025-03-26	3.8000	3.8000	3.8000	3.8000	+24.183%	5	525	-59.211%
2025-03-20	3.0600	3.0600	3.0600	3.0600	-16.164%	5	525	-49.346%
2025-03-11	3.6500	3.6500	3.6500	3.6500	+4.286%	3	522	-57.534%
2025-03-05	3.5000	3.5000	3.5000	3.5000	+4.478%	10	525	-55.714%
2025-03-03	3.3500	3.3500	3.3500	3.3500	0.000%	15	535	-53.731%
2025-02-28	3.3500	3.3500	3.3000	3.3500	+2.446%	20	529	-53.731%
2025-02-26	3.2700	3.2700	3.2700	3.2700	-1.802%	190	529	-52.599%
2025-02-25	3.2800	3.3500	3.2800	3.3300	+2.462%	13	338	-53.453%
2025-02-21	3.2500	3.2500	3.2500	3.2500	-10.959%	2	338	-52.308%
2025-02-06	3.6500	3.6500	3.6500	3.6500	+0.275%	28	338	-57.534%
2025-02-05	3.6300	3.6400	3.6300	3.6400	-1.887%	10	340	-57.418%
2025-02-04	3.7500	3.7500	3.7100	3.7100	-1.067%	10	340	-58.221%
2025-01-31	3.7500	3.7500	3.7500	3.7500	-0.794%	2	347	-58.667%
2025-01-30	3.8000	3.8000	3.7800	3.7800	-15.247%	5	348	-58.995%
2024-11-12	4.3800	4.4600	4.3800	4.4600	-0.668%	10	343	-65.247%
2024-10-30	4.4900	4.4900	4.4900	4.4900	-3.441%	1	343	-65.479%
2024-10-29	4.6500	4.6500	4.6500	4.6500	+9.412%	1	342	-66.667%
2024-10-24	4.2500	4.2500	4.2500	4.2500	+2.410%	1	341	-63.529%
2024-10-22	4.1500	4.1500	4.1500	4.1500	+12.162%	1	340	-62.651%
2024-10-18	3.7500	3.7500	3.7000	3.7000	-1.333%	40	339	-58.108%
2024-10-17	3.7500	3.7500	3.7500	3.7500	-2.344%	1	334	-58.667%
2024-10-15	3.8500	3.8500	3.8400	3.8400	-0.260%	40	333	-59.635%
2024-10-11	3.8600	3.8600	3.8500	3.8500	-3.990%	22	353	-59.740%
2024-10-07	4.0100	4.0100	4.0100	4.0100	+4.156%	5	342	-61.347%
2024-09-30	3.8600	3.8600	3.8500	3.8500	-4.938%	10	337	-59.740%
2024-09-26	4.0500	4.0500	4.0500	4.0500	+6.579%	1	327	-61.728%
2024-09-20	3.7500	3.8000	3.7500	3.8000	+2.703%	80	326	-59.211%
2024-09-19	3.7000	3.7000	3.7000	3.7000	-6.801%	1	286	-58.108%
2024-09-16	3.9700	3.9700	3.9700	3.9700	-3.171%	5	285	-60.957%
2024-09-12	4.1000	4.1000	4.1000	4.1000	0.000%	10	280	-62.195%
2024-09-09	4.1500	4.1500	4.1000	4.1000	0.000%	2	270	-62.195%
2024-09-05	4.1000	4.1000	4.1000	4.1000	+1.235%	2	270	-62.195%
2024-09-03	4.0500	4.0500	4.0500	4.0500	+1.250%	2	268	-61.728%
2024-08-30	4.0000	4.0500	4.0000	4.0000	+1.266%	16	259	-61.250%
2024-08-26	3.9500	3.9500	3.9500	3.9500	-7.059%	10	259	-60.759%
2024-08-22	4.2000	4.2500	4.1500	4.2500	+2.410%	3	249	-63.529%
2024-08-21	4.1500	4.1500	4.1500	4.1500	0.000%	1	247	-62.651%
2024-08-19	4.1500	4.1500	4.1500	4.1500	-2.353%	2	247	-62.651%
2024-08-08	4.2500	4.2500	4.2500	4.2500	+1.190%	4	247	-63.529%
2024-08-07	4.2000	4.2000	4.2000	4.2000	-3.448%	1	243	-63.095%
2024-08-06	4.3500	4.3500	4.3500	4.3500	+1.163%	1	243	-64.368%
2024-08-02	4.2500	4.3000	4.2500	4.3000	+5.651%	4	243	-63.953%
2024-07-30	3.9500	4.1000	3.9500	4.0700	0.000%	242	241	-61.916%