Dark

AGNC20270115C5
AGNC Jan 15 2027 5.00 Call (AGNC270115C00005000)
option OPRA

Inactive

Aug 28, 2026

6.05+0.833%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	5.8500	6.0500	5.8500	6.0500	+0.833%	10	4	0.000%
2026-08-24	5.9500	6.0000	5.8900	6.0000	+0.840%	4	4	+0.833%
2026-08-18	5.9000	5.9500	5.9000	5.9500	-0.833%	2	3	+1.681%
2026-08-14	6.0500	6.0500	6.0000	6.0000	+1.351%	2	3	+0.833%
2026-08-07	5.9000	5.9200	5.8500	5.9200	+4.779%	4	3	+2.196%
2026-08-05	5.8200	5.8200	5.6500	5.6500	-5.042%	2	1	+7.080%
2026-07-28	5.9000	5.9500	5.9000	5.9500	-4.032%	2	2	+1.681%
2026-07-09	6.1000	6.2000	6.1000	6.2000	0.000%	2	2	-2.419%
2026-07-06	6.1000	6.3000	6.0500	6.2000	+3.333%	8	2	-2.419%
2026-07-02	5.8000	6.0000	5.7500	6.0000	+0.503%	4	4	+0.833%
2026-06-30	5.9000	5.9700	5.9000	5.9700	-4.480%	2	4	+1.340%
2026-06-29	5.8000	6.2500	5.8000	6.2500	+11.607%	12	4	-3.200%
2026-06-25	5.5000	5.7000	5.5000	5.6000	+0.901%	10	4	+8.036%
2026-06-01	5.2500	5.5500	5.2500	5.5500	-2.632%	2	8	+9.009%
2026-05-28	5.7000	5.7000	5.7000	5.7000	+5.556%	10	8	+6.140%
2026-05-26	5.4000	5.4000	5.4000	5.4000	+0.746%	8	8	+12.037%
2026-05-22	5.1100	5.3600	5.1100	5.3600	+3.675%	2	14	+12.873%
2026-05-20	5.1500	5.2000	5.1500	5.1700	-11.168%	18	14	+17.021%
2026-05-11	5.7500	5.8200	5.7500	5.8200	0.000%	2	1	+3.952%
2026-05-08	5.6500	5.8200	5.6500	5.8200	+16.400%	2	10	+3.952%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-1.186%	9	10	+21.000%
2026-04-02	4.8900	5.0600	4.8900	5.0600	-20.315%	2	1	+19.565%
2026-02-09	6.3500	6.3500	6.3500	6.3500	-5.224%	1	1	-4.724%
2026-01-29	7.9000	7.9000	6.7000	6.7000	-1.471%	130	13	-9.701%
2026-01-26	6.8000	6.8000	6.8000	6.8000	+9.677%	5	13	-11.029%
2026-01-07	6.2000	6.2000	6.2000	6.2000	+2.479%	1	8	-2.419%
2026-01-05	6.0500	6.0500	6.0500	6.0500	+10.000%	10	7	0.000%
2025-11-28	5.6100	5.6100	5.4000	5.5000	+15.789%	4	11	+10.000%
2025-11-26	6.5000	6.5000	4.7500	4.7500	-1.042%	35	11	+27.368%
2025-10-30	4.7500	4.8000	4.7500	4.8000	-4.950%	45	17	+26.042%
2025-10-06	5.0500	5.0500	5.0500	5.0500	+3.061%	1	17	+19.802%
2025-09-29	4.8800	4.9000	4.8200	4.9000	-2.000%	67	17	+23.469%
2025-09-04	5.0000	5.0000	5.0000	5.0000	+4.384%	2	17	+21.000%
2025-08-29	4.7500	4.7900	4.7500	4.7900	+0.842%	4	17	+26.305%
2025-08-28	4.8500	4.8500	4.7500	4.7500	-3.259%	45	17	+27.368%
2025-08-25	4.9100	4.9100	4.9100	4.9100	+11.591%	2	19	+23.218%
2025-07-30	4.4000	4.4000	4.4000	4.4000	-6.383%	150	17	+37.500%
2025-07-29	4.7000	4.7000	4.7000	4.7000	+1.075%	3	57	+28.723%
2025-07-25	4.5600	4.6500	4.5600	4.6500	+3.795%	21	54	+30.108%
2025-07-23	4.4800	4.4800	4.4800	4.4800	+4.918%	10	34	+35.045%
2025-07-22	4.3100	4.6000	4.2700	4.2700	0.000%	6	24	+41.686%
2025-07-17	4.3000	4.3000	4.2700	4.2700	+0.946%	2	23	+41.686%
2025-07-16	4.2300	4.2300	4.2300	4.2300	-0.471%	10	22	+43.026%
2025-06-30	4.2100	4.2500	4.2100	4.2500	+2.410%	9	18	+42.353%
2025-06-27	4.6000	4.6000	4.1500	4.1500	-5.896%	80	18	+45.783%
2025-06-26	4.2500	4.4100	4.2500	4.4100	+2.558%	11	33	+37.188%
2025-06-25	4.3000	4.3000	4.3000	4.3000	0.000%	2	34	+40.698%
2025-06-24	4.3000	4.3000	4.3000	4.3000	+4.369%	1	32	+40.698%
2025-06-23	4.1200	4.1200	4.1200	4.1200	+0.488%	1	31	+46.845%
2025-06-05	4.1000	4.1000	4.1000	4.1000	-0.966%	10	30	+47.561%
2025-06-03	4.1400	4.1400	4.1400	4.1400	+8.947%	1	20	+46.135%
2025-06-02	3.8000	3.8000	3.8000	3.8000	-4.282%	1	20	+59.211%
2025-05-30	4.0100	4.0100	3.9700	3.9700	+33.670%	4	20	+52.393%
2025-05-29	4.0500	4.6000	2.9700	2.9700	-23.256%	81	20	+103.704%
2025-05-27	3.8700	3.8700	3.8700	3.8700	-1.276%	1	29	+56.331%
2025-05-21	3.9000	4.0500	3.9000	3.9200	-6.667%	3	28	+54.337%
2025-05-16	4.2000	4.2000	4.2000	4.2000	+4.478%	4	29	+44.048%
2025-05-14	4.0700	4.0700	4.0200	4.0200	+1.259%	2	29	+50.498%
2025-05-09	3.9700	3.9700	3.9700	3.9700	+1.276%	2	29	+52.393%
2025-05-08	3.9200	3.9200	3.9200	3.9200	+12.968%	1	29	+54.337%
2025-05-07	3.7000	3.7000	3.4700	3.4700	-10.336%	2	29	+74.352%
2025-05-02	3.8700	3.8700	3.8700	3.8700	-0.769%	6	31	+56.331%
2025-05-01	3.9000	3.9000	3.9000	3.9000	-0.510%	1	31	+55.128%
2025-04-30	4.1800	4.1800	3.8700	3.9200	+5.946%	18	30	+54.337%
2025-04-29	3.9800	3.9800	3.7000	3.7000	-1.596%	150	26	+63.514%
2025-04-25	3.7600	3.7600	3.7600	3.7600	+3.581%	2	57	+60.904%
2025-04-24	3.6300	3.6300	3.6300	3.6300	+9.009%	2	56	+66.667%
2025-04-23	3.3300	3.3300	3.3300	3.3300	-10.000%	1	56	+81.682%
2025-04-22	3.7000	3.7000	3.7000	3.7000	+15.987%	2	56	+63.514%
2025-04-21	3.1900	3.1900	3.1900	3.1900	-9.887%	1	55	+89.655%
2025-04-15	3.5400	3.5400	3.5400	3.5400	+0.855%	7	54	+70.904%
2025-04-14	3.5200	3.5200	3.5100	3.5100	+10.031%	10	47	+72.365%
2025-04-11	3.1900	3.1900	3.1900	3.1900	+2.903%	20	37	+89.655%
2025-04-10	3.1000	3.1000	3.1000	3.1000	-18.421%	3	27	+95.161%
2025-04-09	3.3000	3.8000	2.9300	3.8000	+8.571%	15	26	+59.211%
2025-04-08	2.3500	3.5000	2.3500	3.5000	-7.895%	3	21	+72.857%
2025-04-07	3.8000	3.8000	3.8000	3.8000	-8.434%	3	21	+59.211%
2025-04-04	4.1500	4.1500	4.1500	4.1500	-2.582%	40	21	+45.783%
2025-04-03	4.2600	4.2600	4.2600	4.2600	-5.543%	10	21	+42.019%
2025-03-31	4.5100	4.5100	4.5100	4.5100	+1.348%	10	11	+34.146%
2025-03-28	4.4500	4.4500	4.4500	4.4500	-11.531%	30	1	+35.955%
2025-03-25	4.9800	5.0300	4.9800	5.0300	-5.273%	3	19	+20.278%
2025-03-24	5.2900	5.3100	5.2900	5.3100	-0.748%	4	17	+13.936%
2025-03-20	5.3500	5.3500	5.3500	5.3500	-3.430%	1	13	+13.084%
2025-03-19	5.5400	5.5400	5.5400	5.5400	+9.921%	1	13	+9.206%
2025-03-17	5.4000	5.4000	5.0400	5.0400	-4.726%	2	13	+20.040%
2025-03-14	5.2300	5.2900	5.2300	5.2900	-1.490%	20	11	+14.367%
2025-03-11	5.3700	5.3700	5.3700	5.3700	-4.956%	1	1	+12.663%
2025-02-27	5.4900	5.7000	5.4300	5.6500	+3.480%	35	20	+7.080%
2025-02-25	5.4600	5.4600	5.4500	5.4600	+6.433%	9	20	+10.806%
2025-02-24	5.1300	5.1300	5.1300	5.1300	-6.216%	1	20	+17.934%
2025-02-20	5.4700	5.4700	5.4700	5.4700	+4.389%	10	19	+10.603%
2025-02-11	5.2400	5.2400	5.2400	5.2400	+2.745%	2	19	+15.458%
2025-02-06	5.1000	5.1000	5.1000	5.1000	-2.486%	1	17	+18.627%
2025-02-05	5.2300	5.2300	5.2300	5.2300	+1.949%	1	16	+15.679%
2025-02-04	5.1400	5.1400	5.1300	5.1300	+1.786%	2	15	+17.934%
2025-01-31	5.1400	5.1400	5.0400	5.0400	-4.000%	6	13	+20.040%
2025-01-30	4.9400	5.2500	4.9400	5.2500	+6.925%	147	10	+15.238%
2025-01-29	4.9800	4.9800	4.8900	4.9100	+3.586%	13	46	+23.218%
2025-01-24	4.7400	4.7400	4.7400	4.7400	+0.211%	20	51	+27.637%
2025-01-21	4.7500	4.7600	4.7300	4.7300	+2.826%	14	41	+27.907%
2025-01-17	4.6000	4.6000	4.6000	4.6000	+3.139%	42	11	+31.522%
2025-01-03	4.4600	4.4600	4.4600	4.4600	+31.176%	2	11	+35.650%
2024-12-20	3.4000	3.4000	3.4000	3.4000	-25.275%	7	17	+77.941%
2024-11-07	4.5500	4.5500	4.5500	4.5500	-10.079%	1	10	+32.967%
2024-10-25	5.0600	5.0600	5.0600	5.0600	+3.265%	2	9	+19.565%
2024-10-24	4.9500	4.9500	4.9000	4.9000	-10.747%	6	8	+23.469%
2024-10-17	5.4900	5.4900	5.4900	5.4900	-0.182%	2	4	+10.200%
2024-10-16	5.5000	5.5000	5.5000	5.5000	-0.362%	3	2	+10.000%
2024-09-27	5.4500	5.5200	5.4500	5.5200	+3.178%	68	3	+9.601%
2024-09-26	5.3500	5.3500	5.3500	5.3500	-1.835%	1	3	+13.084%
2024-09-25	5.4500	5.4500	5.4500	5.4500	+2.444%	2	42	+11.009%
2024-09-17	5.3200	5.3200	5.3200	5.3200	+4.931%	40	42	+13.722%
2024-09-16	5.0700	5.0700	5.0700	5.0700	0.000%	2	2	+19.329%