Dark

AGNC20270115C20
AGNC Jan 15 2027 20.00 Call (AGNC270115C00020000)
option OPRA

EOD

Sep 3, 2026

0.01000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	4	2,327	0.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,330	0.000%
2026-08-31	0.0200	0.0200	0.0200	0.0200	0.000%	60	2,329	-50.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,365	-50.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	15	2,364	0.000%
2026-08-20	0.0100	0.0200	0.0100	0.0100	-50.000%	8	2,364	0.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-71.429%	25	2,367	-50.000%
2026-07-06	0.0700	0.0700	0.0700	0.0700	+133.333%	1	2,342	-85.714%
2026-06-24	0.0200	0.0300	0.0200	0.0300	+200.000%	2	2,342	-66.667%
2026-06-11	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,342	0.000%
2026-06-09	0.0100	0.0100	0.0100	0.0100	-66.667%	20	2,342	0.000%
2026-06-01	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,322	-66.667%
2026-04-21	0.0300	0.0300	0.0300	0.0300	+50.000%	10	2,314	-66.667%
2026-04-20	0.0200	0.0200	0.0200	0.0200	-84.615%	1	2,314	-50.000%
2026-04-08	0.1300	0.1300	0.1300	0.1300	+160.000%	1	2,313	-92.308%
2026-03-31	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,314	-80.000%
2026-03-30	0.0300	0.0300	0.0300	0.0300	-25.000%	1	2,314	-66.667%
2026-03-24	0.0400	0.0400	0.0400	0.0400	+100.000%	3	2,313	-75.000%
2026-03-17	0.0200	0.0200	0.0200	0.0200	-85.714%	1	2,310	-50.000%
2026-03-11	0.1400	0.1400	0.1400	0.1400	+40.000%	1	2,309	-92.857%
2026-03-10	0.1000	0.1000	0.1000	0.1000	+25.000%	3	2,309	-90.000%
2026-03-09	0.0800	0.0800	0.0800	0.0800	+300.000%	2	2,309	-87.500%
2026-02-19	0.0200	0.0200	0.0200	0.0200	0.000%	38	2,307	-50.000%
2026-02-18	0.0200	0.0200	0.0200	0.0200	-60.000%	2	2,274	-50.000%
2026-02-17	0.0500	0.0500	0.0500	0.0500	+66.667%	2	2,276	-80.000%
2026-02-11	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,276	-66.667%
2026-02-10	0.0300	0.0300	0.0300	0.0300	-25.000%	11	2,275	-66.667%
2026-02-06	0.0400	0.0400	0.0400	0.0400	0.000%	12	2,275	-75.000%
2026-01-27	0.0400	0.0400	0.0200	0.0400	+100.000%	67	2,263	-75.000%
2026-01-23	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,255	-50.000%
2026-01-21	0.0100	0.0200	0.0100	0.0200	-77.778%	2	2,254	-50.000%
2026-01-09	0.0900	0.0900	0.0900	0.0900	+80.000%	1	2,254	-88.889%
2025-12-31	0.0500	0.0500	0.0500	0.0500	+66.667%	1	2,253	-80.000%
2025-12-26	0.0300	0.0300	0.0300	0.0300	-72.727%	2	2,253	-66.667%
2025-12-09	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,253	-90.909%
2025-12-08	0.0500	0.1200	0.0500	0.1200	+1,100.000%	3	2,253	-91.667%
2025-12-02	0.0100	0.0100	0.0100	0.0100	-80.000%	1	2,253	0.000%
2025-11-10	0.0500	0.0500	0.0500	0.0500	+400.000%	5	2,253	-80.000%
2025-11-04	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,248	0.000%
2025-10-24	0.0200	0.0200	0.0200	0.0200	-71.429%	33	2,249	-50.000%
2025-10-10	0.0700	0.0700	0.0700	0.0700	+16.667%	1,205	2,252	-85.714%
2025-10-07	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,249	-83.333%
2025-10-06	0.0500	0.0500	0.0500	0.0500	+66.667%	2,647	2,249	-80.000%
2025-10-02	0.0400	0.0400	0.0300	0.0300	0.000%	40	4,893	-66.667%
2025-10-01	0.0400	0.0400	0.0300	0.0300	-40.000%	1,684	4,893	-66.667%
2025-09-30	0.0400	0.0500	0.0400	0.0500	+25.000%	50	5,468	-80.000%
2025-09-29	0.0400	0.0400	0.0400	0.0400	0.000%	253	5,444	-75.000%
2025-09-25	0.0400	0.0400	0.0400	0.0400	0.000%	40	5,443	-75.000%
2025-09-24	0.0500	0.0500	0.0400	0.0400	-20.000%	14	5,443	-75.000%
2025-09-22	0.0500	0.0500	0.0500	0.0500	0.000%	20	5,442	-80.000%
2025-09-19	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,422	-80.000%
2025-09-18	0.0500	0.0500	0.0500	0.0500	+25.000%	19	5,422	-80.000%
2025-09-17	0.0500	0.0500	0.0400	0.0400	-33.333%	24	5,411	-75.000%
2025-09-16	0.0500	0.0600	0.0500	0.0600	+20.000%	20	5,400	-83.333%
2025-09-15	0.0600	0.0600	0.0400	0.0500	-16.667%	710	5,380	-80.000%
2025-09-12	0.0600	0.0600	0.0500	0.0600	0.000%	31	5,141	-83.333%
2025-09-11	0.0600	0.0600	0.0600	0.0600	-25.000%	1	5,131	-83.333%
2025-09-10	0.0800	0.0800	0.0700	0.0800	+60.000%	508	5,130	-87.500%
2025-09-05	0.0600	0.0600	0.0400	0.0500	-28.571%	2,252	4,627	-80.000%
2025-08-28	0.0700	0.0700	0.0700	0.0700	+40.000%	2	2,476	-85.714%
2025-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,476	-80.000%
2025-08-22	0.0500	0.0600	0.0500	0.0500	0.000%	22	2,476	-80.000%
2025-08-21	0.0500	0.0500	0.0500	0.0500	+66.667%	85	2,454	-80.000%
2025-08-20	0.0300	0.0300	0.0300	0.0300	0.000%	10	2,369	-66.667%
2025-08-19	0.0500	0.0500	0.0300	0.0300	-62.500%	212	2,359	-66.667%
2025-08-18	0.0800	0.0800	0.0800	0.0800	+60.000%	50	2,359	-87.500%
2025-08-13	0.0500	0.0500	0.0500	0.0500	-28.571%	20	2,309	-80.000%
2025-08-12	0.0700	0.0700	0.0700	0.0700	+40.000%	5	2,289	-85.714%
2025-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	2,284	-80.000%
2025-07-31	0.0600	0.0600	0.0500	0.0500	-16.667%	30	1,284	-80.000%
2025-07-29	0.0500	0.0600	0.0500	0.0600	0.000%	97	1,254	-83.333%
2025-07-28	0.0500	0.0600	0.0500	0.0600	+20.000%	17	1,160	-83.333%
2025-07-25	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,160	-80.000%
2025-07-22	0.0500	0.0500	0.0500	0.0500	+25.000%	126	1,160	-80.000%
2025-07-18	0.0600	0.0600	0.0400	0.0400	+33.333%	13	1,155	-75.000%
2025-07-17	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,153	-66.667%
2025-07-14	0.0600	0.0600	0.0300	0.0300	0.000%	23	1,153	-66.667%
2025-07-10	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,140	-66.667%
2025-07-07	0.0300	0.0300	0.0300	0.0300	0.000%	138	1,140	-66.667%
2025-07-02	0.0300	0.0300	0.0300	0.0300	0.000%	32	1,002	-66.667%
2025-06-30	0.0300	0.0300	0.0300	0.0300	-25.000%	7	987	-66.667%
2025-06-25	0.0400	0.0400	0.0400	0.0400	+100.000%	1	983	-75.000%
2025-06-24	0.0300	0.0300	0.0200	0.0200	-33.333%	43	983	-50.000%
2025-06-23	0.0300	0.0300	0.0300	0.0300	0.000%	24	967	-66.667%
2025-06-20	0.0300	0.0400	0.0300	0.0300	+200.000%	102	956	-66.667%
2025-06-17	0.0100	0.0100	0.0100	0.0100	-75.000%	1	950	0.000%
2025-06-06	0.0400	0.0400	0.0400	0.0400	0.000%	118	950	-75.000%
2025-06-04	0.0400	0.0400	0.0400	0.0400	+33.333%	15	965	-75.000%
2025-05-29	0.0300	0.0300	0.0300	0.0300	0.000%	4	965	-66.667%
2025-05-23	0.0300	0.0400	0.0300	0.0300	+50.000%	42	965	-66.667%
2025-05-22	0.0200	0.0200	0.0200	0.0200	+100.000%	7	965	-50.000%
2025-05-19	0.0400	0.0400	0.0100	0.0100	-75.000%	253	965	0.000%
2025-05-16	0.0600	0.0600	0.0400	0.0400	-33.333%	6	1,115	-75.000%
2025-05-15	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,114	-83.333%
2025-05-13	0.0400	0.0400	0.0400	0.0400	-20.000%	10	1,112	-75.000%
2025-05-12	0.0500	0.0500	0.0500	0.0500	+400.000%	1,000	1,112	-80.000%
2025-05-09	0.0100	0.0100	0.0100	0.0100	-75.000%	16	112	0.000%
2025-05-02	0.0400	0.0400	0.0400	0.0400	-20.000%	2	118	-75.000%
2025-04-23	0.0400	0.0500	0.0400	0.0500	+150.000%	2	117	-80.000%
2025-03-26	0.0200	0.0200	0.0200	0.0200	-60.000%	8	116	-50.000%
2025-03-17	0.0500	0.0500	0.0500	0.0500	+150.000%	2	116	-80.000%
2025-03-14	0.0200	0.0200	0.0200	0.0200	-86.667%	4	114	-50.000%
2025-03-06	0.1500	0.1500	0.1500	0.1500	+150.000%	50	62	-93.333%
2025-02-20	0.0600	0.0600	0.0600	0.0600	0.000%	10	62	-83.333%
2025-02-19	0.0600	0.0600	0.0600	0.0600	+100.000%	1	52	-83.333%
2025-02-13	0.0300	0.0300	0.0300	0.0300	0.000%	3	52	-66.667%
2025-02-06	0.0300	0.0300	0.0300	0.0300	-50.000%	6	52	-66.667%
2025-01-29	0.0600	0.0600	0.0600	0.0600	+20.000%	8	46	-83.333%
2025-01-21	0.1000	0.1000	0.0300	0.0500	-16.667%	50	54	-80.000%
2024-11-18	0.0600	0.0600	0.0600	0.0600	+20.000%	1	4	-83.333%
2024-11-11	0.0500	0.0500	0.0500	0.0500	-64.286%	1	5	-80.000%
2024-11-07	0.1400	0.1400	0.1400	0.1400	+40.000%	3	4	-92.857%
2024-10-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	1	-90.000%