Dark

AGNC20270115C3
AGNC Jan 15 2027 3.00 Call (AGNC270115C00003000)
option OPRA

EOD

Sep 8, 2026

7.77-1.019%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.8200	7.8200	7.7700	7.7700	-1.019%	2	3	0.000%
2026-08-28	7.8500	7.8500	7.8500	7.8500	-0.127%	10	2	-1.019%
2026-08-26	7.8600	7.8600	7.8600	7.8600	-1.750%	1	8	-1.145%
2026-08-14	8.0500	8.0500	8.0000	8.0000	0.000%	2	7	-2.875%
2026-08-13	7.9000	8.0000	7.8500	8.0000	+4.987%	4	6	-2.875%
2026-08-06	7.7000	7.7500	7.6200	7.6200	-2.308%	10	5	+1.969%
2026-07-30	7.6000	7.8000	7.6000	7.8000	+0.128%	155	2	-0.385%
2026-07-29	7.7900	7.7900	7.7900	7.7900	-3.230%	2	21	-0.257%
2026-07-28	7.8000	8.0500	7.8000	8.0500	+4.545%	2	20	-3.478%
2026-07-27	7.5500	7.7000	7.5500	7.7000	+0.654%	2	19	+0.909%
2026-07-24	7.6500	7.8000	7.5500	7.6500	+0.658%	14	19	+1.569%
2026-07-23	7.7000	7.7000	7.6000	7.6000	-5.000%	3	13	+2.237%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-1.840%	1	10	-2.875%
2026-07-20	8.1500	8.1500	8.1500	8.1500	-4.678%	2	9	-4.663%
2026-07-15	8.3000	8.5500	8.3000	8.5500	+6.211%	3	7	-9.123%
2026-07-13	8.1000	8.1000	7.9000	8.0500	+1.899%	7	5	-3.478%
2026-07-02	7.9000	7.9500	7.7500	7.9000	-0.253%	12	4	-1.646%
2026-07-01	7.7500	7.9200	7.7500	7.9200	-4.578%	2	4	-1.894%
2026-06-29	7.8000	8.3000	7.7500	8.3000	+5.063%	14	4	-6.386%
2026-06-26	7.8000	7.9000	7.8000	7.9000	+3.675%	2	4	-1.646%
2026-06-25	7.6200	7.6200	7.6200	7.6200	+1.600%	1	3	+1.969%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-2.597%	1	2	+3.600%
2026-06-17	7.7000	7.7000	7.7000	7.7000	+7.093%	1	2	+0.909%
2026-06-05	7.0900	7.1900	7.0900	7.1900	-0.139%	4	1	+8.067%
2026-05-28	7.3000	7.6000	7.2000	7.2000	-4.888%	203	31	+7.917%
2026-05-27	7.5500	7.7200	7.5500	7.5700	+1.611%	30	31	+2.642%
2026-05-20	6.9000	7.4500	6.9000	7.4500	+3.760%	3	3	+4.295%
2026-05-19	7.2300	7.2300	7.1800	7.1800	-0.966%	3	1	+8.217%
2026-05-18	7.2500	7.5100	7.2500	7.2500	-7.170%	3	1	+7.172%
2026-05-08	7.6500	7.8100	7.6500	7.8100	+0.774%	2	1	-0.512%
2026-05-07	7.6500	7.7500	7.6500	7.7500	-0.641%	2	1	+0.258%
2026-05-05	7.5500	7.8000	7.5500	7.8000	-2.256%	2	1	-0.385%
2026-04-29	7.9800	7.9800	7.9800	7.9800	-0.125%	10	6	-2.632%
2026-04-27	7.9900	7.9900	7.9900	7.9900	-0.125%	2	6	-2.753%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+1.266%	2	4	-2.875%
2026-04-21	7.9000	7.9000	7.9000	7.9000	+10.490%	1	1	-1.646%
2026-04-01	7.1500	7.1500	7.1500	7.1500	+3.623%	2	1	+8.671%
2026-03-26	6.6900	6.9000	6.6900	6.9000	-11.538%	2	1	+12.609%
2026-03-05	7.8000	7.8000	7.8000	7.8000	-6.587%	1	1	-0.385%
2026-02-09	8.3500	8.3500	8.3500	8.3500	-5.650%	1	1	-6.946%
2026-01-29	9.0000	9.0000	8.5000	8.8500	-4.839%	1,290	221	-12.203%
2026-01-28	9.1000	9.3000	9.1000	9.3000	+11.377%	3	221	-16.452%
2026-01-13	8.3000	8.3500	8.3000	8.3500	+16.457%	218	218	-6.946%
2025-11-04	7.1700	7.1700	7.1700	7.1700	+2.429%	4	4	+8.368%
2025-09-26	6.9000	7.3500	6.9000	7.0000	+3.093%	3	5	+11.000%
2025-09-23	6.8400	6.8400	6.7700	6.7900	+1.343%	3	8	+14.433%
2025-09-22	7.0000	7.0000	6.7000	6.7000	-5.634%	13	7	+15.970%
2025-09-19	7.1000	7.1000	7.1000	7.1000	0.000%	1	5	+9.437%
2025-09-18	7.1200	7.1200	7.1000	7.1000	-0.699%	6	5	+9.437%
2025-09-15	7.1500	7.1500	7.1500	7.1500	0.000%	1	5	+8.671%
2025-09-12	7.1600	7.1600	7.1500	7.1500	-1.379%	2	4	+8.671%
2025-09-11	7.3000	7.3000	7.2500	7.2500	+2.113%	3	4	+7.172%
2025-09-10	7.1000	7.1000	7.1000	7.1000	-4.054%	1	3	+9.437%
2025-09-09	7.4000	7.4000	7.4000	7.4000	0.000%	1	2	+5.000%
2025-09-08	7.4000	7.4000	7.4000	7.4000	+7.091%	1	1	+5.000%
2025-08-25	6.9200	6.9200	6.9100	6.9100	+3.443%	2	6	+12.446%
2025-08-21	6.6800	6.6800	6.6800	6.6800	+0.451%	1	4	+16.317%
2025-08-20	6.6300	6.6500	6.6300	6.6500	+1.527%	2	5	+16.842%
2025-08-19	6.5500	6.5500	6.5500	6.5500	-0.758%	1	6	+18.626%
2025-08-18	6.6000	6.6000	6.6000	6.6000	-1.639%	1	5	+17.727%
2025-08-15	6.7100	6.7100	6.7100	6.7100	+1.360%	2	4	+15.797%
2025-08-13	6.5000	6.6200	6.5000	6.6200	-0.301%	2	2	+17.372%
2025-08-04	6.6400	6.6400	6.6400	6.6400	+2.786%	1	1	+17.018%
2025-08-01	6.4600	6.4600	6.4600	6.4600	-1.973%	1	1	+20.279%
2025-07-30	6.8300	7.4500	6.5900	6.5900	-0.603%	193	82	+17.906%
2025-07-29	6.6300	6.6300	6.6300	6.6300	+0.455%	1	82	+17.195%
2025-07-25	6.6000	6.6000	6.6000	6.6000	+0.610%	10	81	+17.727%
2025-07-24	6.5500	6.5900	6.5500	6.5600	+0.923%	21	74	+18.445%
2025-07-23	6.4800	6.5000	6.4800	6.5000	+2.686%	16	93	+19.538%
2025-07-22	6.2600	6.3500	6.2600	6.3300	+0.158%	9	80	+22.749%
2025-07-21	6.3200	6.3200	6.3200	6.3200	+1.120%	1	71	+22.943%
2025-07-18	6.2500	6.3000	6.2500	6.2500	+5.932%	13	70	+24.320%
2025-07-16	5.9000	5.9000	5.9000	5.9000	-7.668%	10	60	+31.695%
2025-07-14	6.3900	6.3900	6.3900	6.3900	+0.630%	3	50	+21.596%
2025-07-07	6.4500	6.4500	6.3500	6.3500	-0.781%	4	47	+22.362%
2025-07-02	6.4000	6.4000	6.4000	6.4000	+0.787%	10	43	+21.406%
2025-07-01	5.6500	6.3700	5.6500	6.3500	+4.098%	30	33	+22.362%
2025-06-27	6.3000	6.3500	5.9500	6.1000	-1.613%	61	3	+27.377%
2025-06-26	6.2000	6.2000	6.2000	6.2000	+0.324%	1	17	+25.323%
2025-06-24	6.2600	6.3000	6.1800	6.1800	-3.286%	5	16	+25.728%
2025-06-18	6.4600	6.4600	6.3900	6.3900	+13.097%	6	7	+21.596%
2025-06-17	5.6500	5.6500	5.6500	5.6500	-10.317%	1	7	+37.522%
2025-06-10	6.3000	6.3000	6.3000	6.3000	+12.500%	1	8	+23.333%
2025-06-02	5.6000	5.6000	5.6000	5.6000	-9.532%	3	7	+38.750%
2025-05-29	6.1900	6.1900	6.1900	6.1900	+5.272%	1	4	+25.525%
2025-05-27	5.8800	5.8800	5.8800	5.8800	-2.000%	1	5	+32.143%
2025-05-21	6.0000	6.0000	6.0000	6.0000	0.000%	3	4	+29.500%
2025-05-19	6.0000	6.0000	6.0000	6.0000	+0.840%	1	1	+29.500%
2025-05-01	5.9500	5.9500	5.9500	5.9500	-10.526%	1	1	+30.588%
2025-04-29	6.0300	6.6500	5.9500	6.6500	+12.903%	87	1	+16.842%
2025-04-25	5.9000	5.9000	5.8900	5.8900	+0.856%	10	42	+31.919%
2025-04-24	5.8500	5.8500	5.8200	5.8400	+8.148%	6	37	+33.048%
2025-04-22	5.4000	5.4000	5.4000	5.4000	+3.250%	1	31	+43.889%
2025-04-21	5.2300	5.2300	5.2300	5.2300	-4.736%	4	30	+48.566%
2025-04-17	5.5600	5.5600	5.4900	5.4900	-0.903%	9	17	+41.530%
2025-04-14	5.5700	5.5700	5.5400	5.5400	+3.940%	10	17	+40.253%
2025-04-09	5.3300	5.3300	5.3300	5.3300	-20.210%	1	7	+45.779%
2025-03-31	6.4000	6.6900	6.4000	6.6800	+4.375%	6	6	+16.317%
2025-03-28	6.5900	6.5900	6.4000	6.4000	-6.433%	132	1	+21.406%
2025-03-27	6.8400	6.8400	6.8400	6.8400	-0.581%	1	69	+13.596%
2025-03-26	6.9000	6.9000	6.8800	6.8800	-3.371%	2	68	+12.936%
2025-03-25	7.1400	7.1400	7.1200	7.1200	-2.332%	10	68	+9.129%
2025-03-24	7.2900	7.2900	7.2900	7.2900	+1.674%	1	58	+6.584%
2025-03-17	7.4000	7.4000	7.1700	7.1700	+0.420%	11	57	+8.368%
2025-03-13	7.2000	7.2000	6.6500	7.1400	0.000%	23	23	+8.824%
2025-03-12	7.1400	7.1400	7.1400	7.1400	-0.833%	1	23	+8.824%
2025-03-11	7.2000	7.2000	7.2000	7.2000	-2.703%	1	22	+7.917%
2025-03-10	7.0000	7.4000	7.0000	7.4000	+0.543%	2	21	+5.000%
2025-03-04	7.3600	7.3600	7.3600	7.3600	-1.075%	3	21	+5.571%
2025-03-03	7.4900	7.4900	7.4400	7.4400	-0.535%	8	18	+4.435%
2025-02-28	7.4000	7.4800	7.4000	7.4800	+1.769%	22	10	+3.877%
2025-02-27	9.3000	9.3000	7.3500	7.3500	-1.738%	180	1	+5.714%
2025-02-25	7.6000	7.6100	7.4800	7.4800	-1.058%	11	164	+3.877%
2025-02-24	7.5600	7.5800	7.3000	7.5600	+0.265%	9	164	+2.778%
2025-02-19	7.5100	7.5400	7.5100	7.5400	0.000%	7	155	+3.050%
2025-02-18	7.5400	7.5400	7.5400	7.5400	+3.571%	5	148	+3.050%
2025-02-13	7.2000	7.3700	7.2000	7.2800	+0.552%	9	143	+6.731%
2025-02-12	7.1900	7.2400	7.1900	7.2400	0.000%	3	135	+7.320%
2025-02-11	7.1600	7.2400	7.1600	7.2400	+0.695%	111	134	+7.320%
2025-02-10	7.1900	7.1900	7.1900	7.1900	+0.700%	5	155	+8.067%
2025-02-07	7.1400	7.1400	7.1400	7.1400	-1.108%	6	150	+8.824%
2025-02-05	7.2200	7.2200	7.2200	7.2200	+5.095%	1	153	+7.618%
2025-02-04	7.0000	7.1400	6.0000	6.8700	-2.966%	112	152	+13.100%
2025-02-03	6.6800	7.0900	6.6800	7.0800	+1.143%	36	40	+9.746%
2025-01-31	7.0800	7.0900	7.0000	7.0000	0.000%	26	14	+11.000%
2025-01-30	7.2500	7.3000	6.9000	7.0000	+0.143%	265	1	+11.000%
2025-01-29	6.9900	6.9900	6.9900	6.9900	+1.304%	14	82	+11.159%
2025-01-28	6.9200	6.9400	5.8500	6.9000	+2.071%	30	69	+12.609%
2025-01-24	6.7300	6.8000	6.7200	6.7600	-0.442%	34	39	+14.941%
2025-01-22	6.8100	6.8100	6.7900	6.7900	+0.892%	2	23	+14.433%
2025-01-21	6.6300	6.7700	6.6300	6.7300	+2.280%	21	21	+15.453%
2025-01-17	6.5800	6.5800	6.5800	6.5800	+5.618%	2	1	+18.085%
2024-12-31	6.2300	6.2300	6.2300	6.2300	-1.111%	1	1	+24.719%
2024-12-30	6.2000	6.3000	6.2000	6.3000	-1.099%	58	1	+23.333%
2024-12-19	6.3700	6.3700	6.3700	6.3700	+2.247%	1	53	+21.978%
2024-12-06	6.2300	6.2300	6.2300	6.2300	-4.154%	2	52	+24.719%
2024-11-29	6.5700	6.5700	6.5000	6.5000	+3.175%	100	51	+19.538%
2024-11-06	6.3000	6.3000	6.3000	6.3000	-14.286%	1	1	+23.333%
2024-10-14	7.3500	7.3500	7.3500	7.3500	-2.649%	1	1	+5.714%
2024-09-27	7.4600	7.5500	7.4500	7.5500	+2.721%	62	40	+2.914%
2024-09-26	7.3000	7.3800	7.3000	7.3500	-1.342%	17	40	+5.714%
2024-09-24	7.4600	7.4600	7.4500	7.4500	+0.676%	5	23	+4.295%
2024-09-23	7.4000	7.4000	7.4000	7.4000	-1.596%	2	22	+5.000%
2024-09-20	7.6000	7.6000	7.5200	7.5200	-1.828%	10	20	+3.324%
2024-09-19	7.6600	7.6600	7.6600	7.6600	0.000%	15	15	+1.436%