Dark

AGNC20261218P9
AGNC Dec 18 2026 9.00 Put (AGNC261218P00009000)
option OPRA

EOD

Sep 10, 2026

0.1500+36.364%(+0.0400)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1500	0.1200	0.1500	+36.364%	29	34,604	0.000%
2026-09-09	0.0900	0.1100	0.0900	0.1100	+37.500%	36	34,602	+36.364%
2026-09-08	0.0800	0.0800	0.0800	0.0800	-11.111%	1	34,592	+87.500%
2026-09-04	0.0900	0.0900	0.0900	0.0900	-10.000%	3	34,592	+66.667%
2026-09-03	0.0500	0.1200	0.0500	0.1000	0.000%	104	34,592	+50.000%
2026-09-02	0.1300	0.1300	0.1000	0.1000	-16.667%	5,936	34,692	+50.000%
2026-09-01	0.1100	0.1300	0.1100	0.1200	+20.000%	19,324	31,829	+25.000%
2026-08-31	0.0900	0.1100	0.0900	0.1000	-16.667%	67	18,810	+50.000%
2026-08-28	0.1100	0.1200	0.1100	0.1200	+20.000%	5	18,800	+25.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-9.091%	200	18,805	+50.000%
2026-08-24	0.1100	0.1100	0.1100	0.1100	+10.000%	1	18,782	+36.364%
2026-08-20	0.1000	0.1000	0.1000	0.1000	+42.857%	4	18,782	+50.000%
2026-08-19	0.1200	0.1200	0.0600	0.0700	-41.667%	246	18,779	+114.286%
2026-08-18	0.1200	0.1200	0.1200	0.1200	+9.091%	5	18,747	+25.000%
2026-08-17	0.1300	0.1300	0.1100	0.1100	-8.333%	16	18,742	+36.364%
2026-08-14	0.1200	0.1200	0.1200	0.1200	-14.286%	9	18,726	+25.000%
2026-08-13	0.1400	0.1500	0.1300	0.1400	+16.667%	37	18,731	+7.143%
2026-08-12	0.1300	0.1300	0.1200	0.1200	-7.692%	36	18,697	+25.000%
2026-08-11	0.1500	0.1500	0.1300	0.1300	-13.333%	4	18,715	+15.385%
2026-08-10	0.1500	0.1500	0.1400	0.1500	0.000%	105	18,711	0.000%
2026-08-07	0.1600	0.1600	0.1500	0.1500	-16.667%	7	18,808	0.000%
2026-08-06	0.1700	0.1800	0.1500	0.1800	+5.882%	103	18,804	-16.667%
2026-08-05	0.1800	0.1800	0.1700	0.1700	+6.250%	8	18,734	-11.765%
2026-08-04	0.1600	0.1600	0.1600	0.1600	-5.882%	4	18,736	-6.250%
2026-08-03	0.1600	0.1700	0.1600	0.1700	+6.250%	2	18,732	-11.765%
2026-07-31	0.1700	0.1700	0.1600	0.1600	+6.667%	6	18,730	-6.250%
2026-07-28	0.1700	0.1700	0.1500	0.1500	-21.053%	25	18,724	0.000%
2026-07-27	0.1800	0.1900	0.1800	0.1900	-5.000%	120	18,724	-21.053%
2026-07-24	0.2000	0.2100	0.1900	0.2000	-9.091%	7,093	18,724	-25.000%
2026-07-23	0.2100	0.2300	0.2000	0.2200	+22.222%	2,535	13,318	-31.818%
2026-07-22	0.1700	0.1800	0.1700	0.1800	+12.500%	2	11,352	-16.667%
2026-07-21	0.1400	0.1800	0.1200	0.1600	+23.077%	42	11,350	-6.250%
2026-07-20	0.1300	0.1400	0.1300	0.1300	0.000%	10,021	11,310	+15.385%
2026-07-17	0.1200	0.1300	0.1200	0.1300	0.000%	27	2,981	+15.385%
2026-07-15	0.1300	0.1300	0.1200	0.1300	-13.333%	17	2,965	+15.385%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-6.250%	1	2,966	0.000%
2026-07-13	0.1500	0.1600	0.1500	0.1600	+6.667%	43	2,966	-6.250%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-6.250%	70	2,957	0.000%
2026-07-08	0.1400	0.1700	0.1400	0.1600	+23.077%	52	2,907	-6.250%
2026-07-07	0.1300	0.1300	0.1300	0.1300	+8.333%	2	2,908	+15.385%
2026-07-06	0.1600	0.1600	0.1200	0.1200	-29.412%	7	2,908	+25.000%
2026-07-02	0.1700	0.1700	0.1700	0.1700	0.000%	1	2,909	-11.765%
2026-07-01	0.1600	0.1700	0.1600	0.1700	+6.250%	6	2,909	-11.765%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-11.111%	20	2,910	-6.250%
2026-06-29	0.2000	0.2000	0.1800	0.1800	-10.000%	6	2,890	-16.667%
2026-06-26	0.2100	0.2100	0.2000	0.2000	-16.667%	11	2,889	-25.000%
2026-06-25	0.2300	0.2400	0.2300	0.2400	-7.692%	3	2,895	-37.500%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-18.750%	4	2,892	-42.308%
2026-06-17	0.2800	0.3200	0.2800	0.3200	-3.030%	2	2,892	-53.125%
2026-06-16	0.3100	0.3300	0.2900	0.3300	+13.793%	103	2,892	-54.545%
2026-06-15	0.3200	0.3200	0.2900	0.2900	-14.706%	4	2,892	-48.276%
2026-06-12	0.3400	0.3400	0.3400	0.3400	-5.556%	48	2,888	-55.882%
2026-06-09	0.3600	0.3600	0.3600	0.3600	-10.000%	1	2,840	-58.333%
2026-06-08	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,839	-62.500%
2026-06-05	0.3800	0.4000	0.3800	0.4000	+8.108%	2,504	2,839	-62.500%
2026-06-01	0.3400	0.3700	0.3400	0.3700	+15.625%	103	593	-59.459%
2026-05-28	0.3400	0.3400	0.3200	0.3200	0.000%	23	491	-53.125%
2026-05-27	0.3100	0.3200	0.3100	0.3200	-11.111%	30	491	-53.125%
2026-05-26	0.3700	0.3800	0.3600	0.3600	-12.195%	26	486	-58.333%
2026-05-20	0.4400	0.4400	0.4000	0.4100	-6.818%	137	481	-63.415%
2026-05-19	0.3600	0.4400	0.3600	0.4400	+12.821%	7	342	-65.909%
2026-05-18	0.3900	0.3900	0.3900	0.3900	+5.405%	1	342	-61.538%
2026-05-15	0.4000	0.4000	0.3700	0.3700	+23.333%	17	342	-59.459%
2026-05-13	0.3000	0.3100	0.3000	0.3000	0.000%	10	327	-50.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+11.111%	10	313	-50.000%
2026-05-11	0.2700	0.2700	0.2700	0.2700	-6.897%	4	313	-44.444%
2026-05-08	0.2900	0.2900	0.2900	0.2900	-3.333%	5	309	-48.276%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-9.091%	2	304	-50.000%
2026-05-05	0.3600	0.3600	0.3300	0.3300	+10.000%	30	304	-54.545%
2026-05-04	0.3000	0.3000	0.3000	0.3000	0.000%	51	284	-50.000%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-6.250%	1	233	-50.000%
2026-04-29	0.3000	0.3200	0.3000	0.3200	-8.571%	22	233	-53.125%
2026-04-28	0.3500	0.3500	0.3500	0.3500	+16.667%	100	212	-57.143%
2026-04-27	0.3000	0.3200	0.3000	0.3000	-11.765%	32	112	-50.000%
2026-04-23	0.3400	0.3400	0.3400	0.3400	0.000%	2	125	-55.882%
2026-04-22	0.3400	0.3400	0.3400	0.3400	+6.250%	2	127	-55.882%
2026-04-21	0.3200	0.3200	0.3200	0.3200	-13.514%	4	129	-53.125%
2026-04-20	0.3600	0.4100	0.3600	0.3700	-7.500%	35	129	-59.459%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-9.091%	1	105	-62.500%
2026-04-14	0.4200	0.4400	0.4200	0.4400	-2.222%	5	104	-65.909%
2026-04-13	0.4500	0.4500	0.4400	0.4500	0.000%	9	102	-66.667%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-10.000%	1	93	-66.667%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-9.091%	20	92	-70.000%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	92	-72.727%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-14.286%	1	93	-75.000%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+9.375%	45	93	-78.571%
2026-04-02	0.7300	0.7300	0.6400	0.6400	-23.810%	16	47	-76.563%
2026-03-27	0.7500	0.8400	0.7500	0.8400	+16.667%	32	47	-82.143%
2026-03-26	0.7000	0.7200	0.7000	0.7200	+10.769%	5	15	-79.167%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-8.451%	1	11	-76.923%
2026-03-24	0.7100	0.7100	0.7100	0.7100	+12.698%	1	11	-78.873%
2026-03-23	0.6800	0.6800	0.6300	0.6300	-11.268%	8	10	-76.190%
2026-03-20	0.7000	0.7100	0.6900	0.7100	0.000%	9	9	-78.873%