Dark

AGNC20270115C11
AGNC Jan 15 2027 11.00 Call (AGNC270115C00011000)
option OPRA

EOD

Sep 10, 2026

0.1500-25.000%(-0.0500)454

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1900	0.1900	0.1500	0.1500	-25.000%	454	9,088	0.000%
2026-09-09	0.2800	0.3000	0.2000	0.2000	-28.571%	373	9,090	-25.000%
2026-09-08	0.3000	0.3400	0.2800	0.2800	0.000%	442	9,067	-46.429%
2026-09-04	0.2500	0.3200	0.2500	0.2800	+7.692%	121	8,680	-46.429%
2026-09-03	0.2700	0.2900	0.2300	0.2600	+4.000%	224	8,680	-42.308%
2026-09-02	0.2600	0.2600	0.2500	0.2500	-10.714%	81	8,471	-40.000%
2026-09-01	0.2700	0.3100	0.2600	0.2800	-6.667%	502	8,498	-46.429%
2026-08-31	0.3500	0.3500	0.3000	0.3000	-11.765%	96	8,886	-50.000%
2026-08-28	0.3500	0.3600	0.3100	0.3400	-5.556%	22	8,902	-55.882%
2026-08-27	0.3300	0.3700	0.3300	0.3600	+12.500%	240	8,897	-58.333%
2026-08-26	0.3600	0.3600	0.3200	0.3200	-8.571%	37	8,882	-53.125%
2026-08-25	0.3700	0.3800	0.3500	0.3500	-12.500%	1,242	8,895	-57.143%
2026-08-24	0.3900	0.4000	0.3900	0.4000	+2.564%	13	8,117	-62.500%
2026-08-21	0.3900	0.3900	0.3900	0.3900	0.000%	30	8,116	-61.538%
2026-08-20	0.4500	0.4900	0.3900	0.3900	-2.500%	3	8,113	-61.538%
2026-08-19	0.4800	0.4800	0.4000	0.4000	-4.762%	36	8,113	-62.500%
2026-08-18	0.3800	0.4200	0.3800	0.4200	+10.526%	49	8,112	-64.286%
2026-08-17	0.3800	0.4200	0.3800	0.3800	-5.000%	64	8,093	-60.526%
2026-08-14	0.4600	0.4600	0.3900	0.4000	-4.762%	238	8,050	-62.500%
2026-08-13	0.3900	0.4200	0.3900	0.4200	-2.326%	50	8,013	-64.286%
2026-08-12	0.4300	0.4500	0.4100	0.4300	+10.256%	176	7,971	-65.116%
2026-08-11	0.3300	0.4100	0.3300	0.3900	+5.405%	557	7,836	-61.538%
2026-08-10	0.3700	0.4100	0.3100	0.3700	-7.500%	1,718	7,949	-59.459%
2026-08-07	0.3500	0.4600	0.3500	0.4000	+17.647%	1,549	7,687	-62.500%
2026-08-06	0.3300	0.3400	0.2900	0.3400	0.000%	130	7,553	-55.882%
2026-08-05	0.3300	0.3800	0.2800	0.3400	0.000%	1,013	7,467	-55.882%
2026-08-04	0.3900	0.4000	0.3200	0.3400	0.000%	532	7,351	-55.882%
2026-08-03	0.3600	0.4200	0.3100	0.3400	+6.250%	578	7,144	-55.882%
2026-07-31	0.3600	0.3800	0.3100	0.3200	-21.951%	218	6,807	-53.125%
2026-07-30	0.4500	0.4500	0.3500	0.4100	-12.766%	262	6,792	-63.415%
2026-07-29	0.4500	0.4700	0.4400	0.4700	+4.444%	351	6,735	-68.085%
2026-07-28	0.3200	0.4700	0.3200	0.4500	+50.000%	234	6,943	-66.667%
2026-07-27	0.3000	0.3200	0.2700	0.3000	0.000%	963	6,793	-50.000%
2026-07-24	0.3000	0.3200	0.2600	0.3000	+7.143%	301	7,191	-50.000%
2026-07-23	0.2700	0.2900	0.2100	0.2800	-6.667%	501	7,088	-46.429%
2026-07-22	0.3300	0.3400	0.2900	0.3000	-14.286%	93	6,966	-50.000%
2026-07-21	0.3800	0.4000	0.2900	0.3500	-12.500%	280	6,951	-57.143%
2026-07-20	0.6000	0.6000	0.4000	0.4000	-29.825%	2,936	6,938	-62.500%
2026-07-17	0.6500	0.6500	0.5500	0.5700	-18.571%	57	5,316	-73.684%
2026-07-16	0.6700	0.7200	0.6500	0.7000	+14.754%	116	5,097	-78.571%
2026-07-15	0.6000	0.7100	0.6000	0.6100	+7.018%	83	5,168	-75.410%
2026-07-14	0.5700	0.5900	0.5500	0.5700	+23.913%	187	5,148	-73.684%
2026-07-13	0.5400	0.5400	0.4600	0.4600	-9.804%	15	5,285	-67.391%
2026-07-10	0.5400	0.5500	0.5100	0.5100	+2.000%	77	5,283	-70.588%
2026-07-09	0.5100	0.5100	0.5000	0.5000	+11.111%	100	5,356	-70.000%
2026-07-08	0.5200	0.5200	0.4200	0.4500	-16.667%	41	5,259	-66.667%
2026-07-07	0.5900	0.5900	0.5400	0.5400	-3.571%	259	5,256	-72.222%
2026-07-06	0.4800	0.5600	0.4800	0.5600	+27.273%	9	5,247	-73.214%
2026-07-02	0.4400	0.4400	0.4300	0.4400	+7.317%	15	5,240	-65.909%
2026-07-01	0.4300	0.4400	0.4100	0.4100	-18.000%	11	5,240	-63.415%
2026-06-30	0.4100	0.5100	0.4100	0.5000	+19.048%	116	5,233	-70.000%
2026-06-29	0.3700	0.4200	0.3400	0.4200	+2.439%	204	5,119	-64.286%
2026-06-26	0.3000	0.4100	0.3000	0.4100	+51.852%	309	5,028	-63.415%
2026-06-25	0.2600	0.2800	0.2600	0.2700	+12.500%	1,336	4,851	-44.444%
2026-06-24	0.2500	0.2700	0.2400	0.2400	+14.286%	166	4,284	-37.500%
2026-06-23	0.2200	0.2300	0.2100	0.2100	-8.696%	46	4,174	-28.571%
2026-06-22	0.2400	0.2400	0.2300	0.2300	-4.167%	282	4,134	-34.783%
2026-06-18	0.2900	0.2900	0.2400	0.2400	-4.000%	1,262	3,641	-37.500%
2026-06-17	0.3100	0.3100	0.2500	0.2500	-16.667%	7	3,641	-40.000%
2026-06-16	0.3200	0.3300	0.2800	0.3000	+11.111%	116	3,643	-50.000%
2026-06-15	0.2700	0.3200	0.2600	0.2700	+8.000%	1,097	3,550	-44.444%
2026-06-12	0.2500	0.2500	0.2500	0.2500	+19.048%	200	2,593	-40.000%
2026-06-11	0.2300	0.2400	0.2100	0.2100	-16.000%	50	2,393	-28.571%
2026-06-10	0.2600	0.2600	0.2500	0.2500	0.000%	201	2,353	-40.000%
2026-06-09	0.2500	0.2500	0.2300	0.2500	+25.000%	51	2,157	-40.000%
2026-06-08	0.2400	0.2500	0.2000	0.2000	-16.667%	160	2,106	-25.000%
2026-06-05	0.2200	0.2600	0.2200	0.2400	-7.692%	71	2,052	-37.500%
2026-06-04	0.2700	0.3000	0.2600	0.2600	+13.043%	38	1,997	-42.308%
2026-06-03	0.2400	0.2400	0.2200	0.2300	-11.538%	19	1,983	-34.783%
2026-06-02	0.2600	0.2900	0.2600	0.2600	-3.704%	6	1,968	-42.308%
2026-06-01	0.2500	0.2800	0.2500	0.2700	-18.182%	8	1,967	-44.444%
2026-05-29	0.3200	0.3300	0.3100	0.3300	+3.125%	72	1,961	-54.545%
2026-05-28	0.3200	0.3300	0.3100	0.3200	0.000%	233	1,920	-53.125%
2026-05-27	0.3300	0.3500	0.3200	0.3200	+6.667%	152	1,711	-53.125%
2026-05-26	0.2800	0.3200	0.2400	0.3000	+30.435%	76	1,589	-50.000%
2026-05-22	0.2600	0.2600	0.2300	0.2300	-4.167%	29	1,519	-34.783%
2026-05-21	0.1600	0.2500	0.1600	0.2400	-4.000%	154	1,329	-37.500%
2026-05-20	0.2200	0.2800	0.2200	0.2500	0.000%	143	1,329	-40.000%
2026-05-19	0.2900	0.2900	0.2500	0.2500	-3.846%	144	1,329	-40.000%
2026-05-18	0.3000	0.3000	0.2600	0.2600	-16.129%	34	1,329	-42.308%
2026-05-15	0.3100	0.3200	0.2800	0.3100	-18.421%	565	1,329	-51.613%
2026-05-14	0.3500	0.3800	0.3500	0.3800	-2.564%	44	1,071	-60.526%
2026-05-13	0.3800	0.4100	0.3800	0.3900	-13.333%	31	1,014	-61.538%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-6.250%	11	1,014	-66.667%
2026-05-11	0.4600	0.5000	0.4600	0.4800	-2.041%	11	1,014	-68.750%
2026-05-08	0.4500	0.4900	0.4400	0.4900	+13.953%	206	1,003	-69.388%
2026-05-07	0.4500	0.4500	0.4100	0.4300	-8.511%	46	904	-65.116%
2026-05-06	0.4700	0.4700	0.4700	0.4700	+4.444%	4	903	-68.085%
2026-05-05	0.4400	0.4500	0.4200	0.4500	+4.651%	90	904	-66.667%
2026-05-04	0.5000	0.5000	0.4300	0.4300	-30.645%	167	829	-65.116%
2026-04-30	0.5500	0.6200	0.5500	0.6200	+14.815%	200	829	-75.806%
2026-04-29	0.5400	0.5400	0.5300	0.5400	-8.475%	247	655	-72.222%
2026-04-28	0.5900	0.5900	0.5500	0.5900	-3.279%	35	597	-74.576%
2026-04-27	0.5500	0.6100	0.5500	0.6100	+10.909%	166	563	-75.410%
2026-04-24	0.5000	0.5500	0.5000	0.5500	+14.583%	16	397	-72.727%
2026-04-23	0.5200	0.5300	0.4800	0.4800	-7.692%	23	386	-68.750%
2026-04-22	0.6000	0.6000	0.5200	0.5200	-7.143%	330	363	-71.154%
2026-04-21	0.5600	0.5600	0.5600	0.5600	+24.444%	1	32	-73.214%
2026-04-20	0.5300	0.5300	0.4500	0.4500	-16.667%	17	32	-66.667%
2026-04-17	0.4700	0.5500	0.4700	0.5400	+31.707%	14	15	-72.222%
2026-04-16	0.4100	0.4100	0.4100	0.4100	0.000%	1	0	-63.415%