Dark

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

EOD

Jul 28, 2026

8.05+4.545%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	7.8000	8.0500	7.8000	8.0500	+4.545%	2	20	0.000%
2026-07-27	7.5500	7.7000	7.5500	7.7000	+0.654%	2	19	+4.545%
2026-07-24	7.6500	7.8000	7.5500	7.6500	+0.658%	14	19	+5.229%
2026-07-23	7.7000	7.7000	7.6000	7.6000	-5.000%	3	13	+5.921%
2026-07-21	8.0000	8.0000	8.0000	8.0000	-1.840%	1	10	+0.625%
2026-07-20	8.1500	8.1500	8.1500	8.1500	-4.678%	2	9	-1.227%
2026-07-15	8.3000	8.5500	8.3000	8.5500	+6.211%	3	7	-5.848%
2026-07-13	8.1000	8.1000	7.9000	8.0500	+1.899%	7	5	0.000%
2026-07-02	7.9000	7.9500	7.7500	7.9000	-0.253%	12	4	+1.899%
2026-07-01	7.7500	7.9200	7.7500	7.9200	-4.578%	2	4	+1.641%
2026-06-29	7.8000	8.3000	7.7500	8.3000	+5.063%	14	4	-3.012%
2026-06-26	7.8000	7.9000	7.8000	7.9000	+3.675%	2	4	+1.899%
2026-06-25	7.6200	7.6200	7.6200	7.6200	+1.600%	1	3	+5.643%
2026-06-22	7.5000	7.5000	7.5000	7.5000	-2.597%	1	2	+7.333%
2026-06-17	7.7000	7.7000	7.7000	7.7000	+7.093%	1	2	+4.545%
2026-06-05	7.0900	7.1900	7.0900	7.1900	-0.139%	4	1	+11.961%
2026-05-28	7.3000	7.6000	7.2000	7.2000	-4.888%	203	31	+11.806%
2026-05-27	7.5500	7.7200	7.5500	7.5700	+1.611%	30	31	+6.341%
2026-05-20	6.9000	7.4500	6.9000	7.4500	+3.760%	3	3	+8.054%
2026-05-19	7.2300	7.2300	7.1800	7.1800	-0.966%	3	1	+12.117%
2026-05-18	7.2500	7.5100	7.2500	7.2500	-7.170%	3	1	+11.034%
2026-05-08	7.6500	7.8100	7.6500	7.8100	+0.774%	2	1	+3.073%
2026-05-07	7.6500	7.7500	7.6500	7.7500	-0.641%	2	1	+3.871%
2026-05-05	7.5500	7.8000	7.5500	7.8000	-2.256%	2	1	+3.205%
2026-04-29	7.9800	7.9800	7.9800	7.9800	-0.125%	10	6	+0.877%
2026-04-27	7.9900	7.9900	7.9900	7.9900	-0.125%	2	6	+0.751%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+1.266%	2	4	+0.625%
2026-04-21	7.9000	7.9000	7.9000	7.9000	+10.490%	1	1	+1.899%
2026-04-01	7.1500	7.1500	7.1500	7.1500	+3.623%	2	1	+12.587%
2026-03-26	6.6900	6.9000	6.6900	6.9000	-11.538%	2	1	+16.667%
2026-03-05	7.8000	7.8000	7.8000	7.8000	-6.587%	1	1	+3.205%
2026-02-09	8.3500	8.3500	8.3500	8.3500	-5.650%	1	1	-3.593%
2026-01-29	9.0000	9.0000	8.5000	8.8500	-4.839%	1,290	221	-9.040%
2026-01-28	9.1000	9.3000	9.1000	9.3000	+11.377%	3	221	-13.441%
2026-01-13	8.3000	8.3500	8.3000	8.3500	+16.457%	218	218	-3.593%
2025-11-04	7.1700	7.1700	7.1700	7.1700	+2.429%	4	4	+12.273%
2025-09-26	6.9000	7.3500	6.9000	7.0000	+3.093%	3	5	+15.000%
2025-09-23	6.8400	6.8400	6.7700	6.7900	+1.343%	3	8	+18.557%
2025-09-22	7.0000	7.0000	6.7000	6.7000	-5.634%	13	7	+20.149%
2025-09-19	7.1000	7.1000	7.1000	7.1000	0.000%	1	5	+13.380%
2025-09-18	7.1200	7.1200	7.1000	7.1000	-0.699%	6	5	+13.380%
2025-09-15	7.1500	7.1500	7.1500	7.1500	0.000%	1	5	+12.587%
2025-09-12	7.1600	7.1600	7.1500	7.1500	-1.379%	2	4	+12.587%
2025-09-11	7.3000	7.3000	7.2500	7.2500	+2.113%	3	4	+11.034%
2025-09-10	7.1000	7.1000	7.1000	7.1000	-4.054%	1	3	+13.380%
2025-09-09	7.4000	7.4000	7.4000	7.4000	0.000%	1	2	+8.784%
2025-09-08	7.4000	7.4000	7.4000	7.4000	+7.091%	1	1	+8.784%
2025-08-25	6.9200	6.9200	6.9100	6.9100	+3.443%	2	6	+16.498%
2025-08-21	6.6800	6.6800	6.6800	6.6800	+0.451%	1	4	+20.509%
2025-08-20	6.6300	6.6500	6.6300	6.6500	+1.527%	2	5	+21.053%
2025-08-19	6.5500	6.5500	6.5500	6.5500	-0.758%	1	6	+22.901%
2025-08-18	6.6000	6.6000	6.6000	6.6000	-1.639%	1	5	+21.970%
2025-08-15	6.7100	6.7100	6.7100	6.7100	+1.360%	2	4	+19.970%
2025-08-13	6.5000	6.6200	6.5000	6.6200	-0.301%	2	2	+21.601%
2025-08-04	6.6400	6.6400	6.6400	6.6400	+2.786%	1	1	+21.235%
2025-08-01	6.4600	6.4600	6.4600	6.4600	-1.973%	1	1	+24.613%
2025-07-30	6.8300	7.4500	6.5900	6.5900	-0.603%	193	82	+22.155%
2025-07-29	6.6300	6.6300	6.6300	6.6300	+0.455%	1	82	+21.418%
2025-07-25	6.6000	6.6000	6.6000	6.6000	+0.610%	10	81	+21.970%
2025-07-24	6.5500	6.5900	6.5500	6.5600	+0.923%	21	74	+22.713%
2025-07-23	6.4800	6.5000	6.4800	6.5000	+2.686%	16	93	+23.846%
2025-07-22	6.2600	6.3500	6.2600	6.3300	+0.158%	9	80	+27.172%
2025-07-21	6.3200	6.3200	6.3200	6.3200	+1.120%	1	71	+27.373%
2025-07-18	6.2500	6.3000	6.2500	6.2500	+5.932%	13	70	+28.800%
2025-07-16	5.9000	5.9000	5.9000	5.9000	-7.668%	10	60	+36.441%
2025-07-14	6.3900	6.3900	6.3900	6.3900	+0.630%	3	50	+25.978%
2025-07-07	6.4500	6.4500	6.3500	6.3500	-0.781%	4	47	+26.772%
2025-07-02	6.4000	6.4000	6.4000	6.4000	+0.787%	10	43	+25.781%
2025-07-01	5.6500	6.3700	5.6500	6.3500	+4.098%	30	33	+26.772%
2025-06-27	6.3000	6.3500	5.9500	6.1000	-1.613%	61	3	+31.967%
2025-06-26	6.2000	6.2000	6.2000	6.2000	+0.324%	1	17	+29.839%
2025-06-24	6.2600	6.3000	6.1800	6.1800	-3.286%	5	16	+30.259%
2025-06-18	6.4600	6.4600	6.3900	6.3900	+13.097%	6	7	+25.978%
2025-06-17	5.6500	5.6500	5.6500	5.6500	-10.317%	1	7	+42.478%
2025-06-10	6.3000	6.3000	6.3000	6.3000	+12.500%	1	8	+27.778%
2025-06-02	5.6000	5.6000	5.6000	5.6000	-9.532%	3	7	+43.750%
2025-05-29	6.1900	6.1900	6.1900	6.1900	+5.272%	1	4	+30.048%
2025-05-27	5.8800	5.8800	5.8800	5.8800	-2.000%	1	5	+36.905%
2025-05-21	6.0000	6.0000	6.0000	6.0000	0.000%	3	4	+34.167%
2025-05-19	6.0000	6.0000	6.0000	6.0000	+0.840%	1	1	+34.167%
2025-05-01	5.9500	5.9500	5.9500	5.9500	-10.526%	1	1	+35.294%
2025-04-29	6.0300	6.6500	5.9500	6.6500	+12.903%	87	1	+21.053%
2025-04-25	5.9000	5.9000	5.8900	5.8900	+0.856%	10	42	+36.672%
2025-04-24	5.8500	5.8500	5.8200	5.8400	+8.148%	6	37	+37.842%
2025-04-22	5.4000	5.4000	5.4000	5.4000	+3.250%	1	31	+49.074%
2025-04-21	5.2300	5.2300	5.2300	5.2300	-4.736%	4	30	+53.920%
2025-04-17	5.5600	5.5600	5.4900	5.4900	-0.903%	9	17	+46.630%
2025-04-14	5.5700	5.5700	5.5400	5.5400	+3.940%	10	17	+45.307%
2025-04-09	5.3300	5.3300	5.3300	5.3300	-20.210%	1	7	+51.032%
2025-03-31	6.4000	6.6900	6.4000	6.6800	+4.375%	6	6	+20.509%
2025-03-28	6.5900	6.5900	6.4000	6.4000	-6.433%	132	1	+25.781%
2025-03-27	6.8400	6.8400	6.8400	6.8400	-0.581%	1	69	+17.690%
2025-03-26	6.9000	6.9000	6.8800	6.8800	-3.371%	2	68	+17.006%
2025-03-25	7.1400	7.1400	7.1200	7.1200	-2.332%	10	68	+13.062%
2025-03-24	7.2900	7.2900	7.2900	7.2900	+1.674%	1	58	+10.425%
2025-03-17	7.4000	7.4000	7.1700	7.1700	+0.420%	11	57	+12.273%
2025-03-13	7.2000	7.2000	6.6500	7.1400	0.000%	23	23	+12.745%
2025-03-12	7.1400	7.1400	7.1400	7.1400	-0.833%	1	23	+12.745%
2025-03-11	7.2000	7.2000	7.2000	7.2000	-2.703%	1	22	+11.806%
2025-03-10	7.0000	7.4000	7.0000	7.4000	+0.543%	2	21	+8.784%
2025-03-04	7.3600	7.3600	7.3600	7.3600	-1.075%	3	21	+9.375%
2025-03-03	7.4900	7.4900	7.4400	7.4400	-0.535%	8	18	+8.199%
2025-02-28	7.4000	7.4800	7.4000	7.4800	+1.769%	22	10	+7.620%
2025-02-27	9.3000	9.3000	7.3500	7.3500	-1.738%	180	1	+9.524%
2025-02-25	7.6000	7.6100	7.4800	7.4800	-1.058%	11	164	+7.620%
2025-02-24	7.5600	7.5800	7.3000	7.5600	+0.265%	9	164	+6.481%
2025-02-19	7.5100	7.5400	7.5100	7.5400	0.000%	7	155	+6.764%
2025-02-18	7.5400	7.5400	7.5400	7.5400	+3.571%	5	148	+6.764%
2025-02-13	7.2000	7.3700	7.2000	7.2800	+0.552%	9	143	+10.577%
2025-02-12	7.1900	7.2400	7.1900	7.2400	0.000%	3	135	+11.188%
2025-02-11	7.1600	7.2400	7.1600	7.2400	+0.695%	111	134	+11.188%
2025-02-10	7.1900	7.1900	7.1900	7.1900	+0.700%	5	155	+11.961%
2025-02-07	7.1400	7.1400	7.1400	7.1400	-1.108%	6	150	+12.745%
2025-02-05	7.2200	7.2200	7.2200	7.2200	+5.095%	1	153	+11.496%
2025-02-04	7.0000	7.1400	6.0000	6.8700	-2.966%	112	152	+17.176%
2025-02-03	6.6800	7.0900	6.6800	7.0800	+1.143%	36	40	+13.701%
2025-01-31	7.0800	7.0900	7.0000	7.0000	0.000%	26	14	+15.000%
2025-01-30	7.2500	7.3000	6.9000	7.0000	+0.143%	265	1	+15.000%
2025-01-29	6.9900	6.9900	6.9900	6.9900	+1.304%	14	82	+15.165%
2025-01-28	6.9200	6.9400	5.8500	6.9000	+2.071%	30	69	+16.667%
2025-01-24	6.7300	6.8000	6.7200	6.7600	-0.442%	34	39	+19.083%
2025-01-22	6.8100	6.8100	6.7900	6.7900	+0.892%	2	23	+18.557%
2025-01-21	6.6300	6.7700	6.6300	6.7300	+2.280%	21	21	+19.614%
2025-01-17	6.5800	6.5800	6.5800	6.5800	+5.618%	2	1	+22.340%
2024-12-31	6.2300	6.2300	6.2300	6.2300	-1.111%	1	1	+29.213%
2024-12-30	6.2000	6.3000	6.2000	6.3000	-1.099%	58	1	+27.778%
2024-12-19	6.3700	6.3700	6.3700	6.3700	+2.247%	1	53	+26.374%
2024-12-06	6.2300	6.2300	6.2300	6.2300	-4.154%	2	52	+29.213%
2024-11-29	6.5700	6.5700	6.5000	6.5000	+3.175%	100	51	+23.846%
2024-11-06	6.3000	6.3000	6.3000	6.3000	-14.286%	1	1	+27.778%
2024-10-14	7.3500	7.3500	7.3500	7.3500	-2.649%	1	1	+9.524%
2024-09-27	7.4600	7.5500	7.4500	7.5500	+2.721%	62	40	+6.623%
2024-09-26	7.3000	7.3800	7.3000	7.3500	-1.342%	17	40	+9.524%
2024-09-24	7.4600	7.4600	7.4500	7.4500	+0.676%	5	23	+8.054%
2024-09-23	7.4000	7.4000	7.4000	7.4000	-1.596%	2	22	+8.784%
2024-09-20	7.6000	7.6000	7.5200	7.5200	-1.828%	10	20	+7.048%
2024-09-19	7.6600	7.6600	7.6600	7.6600	0.000%	15	15	+5.091%