Dark

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

EOD

Jul 28, 2026

5.95-4.032%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.9000	5.9500	5.9000	5.9500	-4.032%	2	2	0.000%
2026-07-09	6.1000	6.2000	6.1000	6.2000	0.000%	2	2	-4.032%
2026-07-06	6.1000	6.3000	6.0500	6.2000	+3.333%	8	2	-4.032%
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	-0.335%
2026-06-29	5.8000	6.2500	5.8000	6.2500	+11.607%	12	4	-4.800%
2026-06-25	5.5000	5.7000	5.5000	5.6000	+0.901%	10	4	+6.250%
2026-06-01	5.2500	5.5500	5.2500	5.5500	-2.632%	2	8	+7.207%
2026-05-28	5.7000	5.7000	5.7000	5.7000	+5.556%	10	8	+4.386%
2026-05-26	5.4000	5.4000	5.4000	5.4000	+0.746%	8	8	+10.185%
2026-05-22	5.1100	5.3600	5.1100	5.3600	+3.675%	2	14	+11.007%
2026-05-20	5.1500	5.2000	5.1500	5.1700	-11.168%	18	14	+15.087%
2026-05-11	5.7500	5.8200	5.7500	5.8200	0.000%	2	1	+2.234%
2026-05-08	5.6500	5.8200	5.6500	5.8200	+16.400%	2	10	+2.234%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-1.186%	9	10	+19.000%
2026-04-02	4.8900	5.0600	4.8900	5.0600	-20.315%	2	1	+17.589%
2026-02-09	6.3500	6.3500	6.3500	6.3500	-5.224%	1	1	-6.299%
2026-01-29	7.9000	7.9000	6.7000	6.7000	-1.471%	130	13	-11.194%
2026-01-26	6.8000	6.8000	6.8000	6.8000	+9.677%	5	13	-12.500%
2026-01-07	6.2000	6.2000	6.2000	6.2000	+2.479%	1	8	-4.032%
2026-01-05	6.0500	6.0500	6.0500	6.0500	+10.000%	10	7	-1.653%
2025-11-28	5.6100	5.6100	5.4000	5.5000	+15.789%	4	11	+8.182%
2025-11-26	6.5000	6.5000	4.7500	4.7500	-1.042%	35	11	+25.263%
2025-10-30	4.7500	4.8000	4.7500	4.8000	-4.950%	45	17	+23.958%
2025-10-06	5.0500	5.0500	5.0500	5.0500	+3.061%	1	17	+17.822%
2025-09-29	4.8800	4.9000	4.8200	4.9000	-2.000%	67	17	+21.429%
2025-09-04	5.0000	5.0000	5.0000	5.0000	+4.384%	2	17	+19.000%
2025-08-29	4.7500	4.7900	4.7500	4.7900	+0.842%	4	17	+24.217%
2025-08-28	4.8500	4.8500	4.7500	4.7500	-3.259%	45	17	+25.263%
2025-08-25	4.9100	4.9100	4.9100	4.9100	+11.591%	2	19	+21.181%
2025-07-30	4.4000	4.4000	4.4000	4.4000	-6.383%	150	17	+35.227%
2025-07-29	4.7000	4.7000	4.7000	4.7000	+1.075%	3	57	+26.596%
2025-07-25	4.5600	4.6500	4.5600	4.6500	+3.795%	21	54	+27.957%
2025-07-23	4.4800	4.4800	4.4800	4.4800	+4.918%	10	34	+32.813%
2025-07-22	4.3100	4.6000	4.2700	4.2700	0.000%	6	24	+39.344%
2025-07-17	4.3000	4.3000	4.2700	4.2700	+0.946%	2	23	+39.344%
2025-07-16	4.2300	4.2300	4.2300	4.2300	-0.471%	10	22	+40.662%
2025-06-30	4.2100	4.2500	4.2100	4.2500	+2.410%	9	18	+40.000%
2025-06-27	4.6000	4.6000	4.1500	4.1500	-5.896%	80	18	+43.373%
2025-06-26	4.2500	4.4100	4.2500	4.4100	+2.558%	11	33	+34.921%
2025-06-25	4.3000	4.3000	4.3000	4.3000	0.000%	2	34	+38.372%
2025-06-24	4.3000	4.3000	4.3000	4.3000	+4.369%	1	32	+38.372%
2025-06-23	4.1200	4.1200	4.1200	4.1200	+0.488%	1	31	+44.417%
2025-06-05	4.1000	4.1000	4.1000	4.1000	-0.966%	10	30	+45.122%
2025-06-03	4.1400	4.1400	4.1400	4.1400	+8.947%	1	20	+43.720%
2025-06-02	3.8000	3.8000	3.8000	3.8000	-4.282%	1	20	+56.579%
2025-05-30	4.0100	4.0100	3.9700	3.9700	+33.670%	4	20	+49.874%
2025-05-29	4.0500	4.6000	2.9700	2.9700	-23.256%	81	20	+100.337%
2025-05-27	3.8700	3.8700	3.8700	3.8700	-1.276%	1	29	+53.747%
2025-05-21	3.9000	4.0500	3.9000	3.9200	-6.667%	3	28	+51.786%
2025-05-16	4.2000	4.2000	4.2000	4.2000	+4.478%	4	29	+41.667%
2025-05-14	4.0700	4.0700	4.0200	4.0200	+1.259%	2	29	+48.010%
2025-05-09	3.9700	3.9700	3.9700	3.9700	+1.276%	2	29	+49.874%
2025-05-08	3.9200	3.9200	3.9200	3.9200	+12.968%	1	29	+51.786%
2025-05-07	3.7000	3.7000	3.4700	3.4700	-10.336%	2	29	+71.470%
2025-05-02	3.8700	3.8700	3.8700	3.8700	-0.769%	6	31	+53.747%
2025-05-01	3.9000	3.9000	3.9000	3.9000	-0.510%	1	31	+52.564%
2025-04-30	4.1800	4.1800	3.8700	3.9200	+5.946%	18	30	+51.786%
2025-04-29	3.9800	3.9800	3.7000	3.7000	-1.596%	150	26	+60.811%
2025-04-25	3.7600	3.7600	3.7600	3.7600	+3.581%	2	57	+58.245%
2025-04-24	3.6300	3.6300	3.6300	3.6300	+9.009%	2	56	+63.912%
2025-04-23	3.3300	3.3300	3.3300	3.3300	-10.000%	1	56	+78.679%
2025-04-22	3.7000	3.7000	3.7000	3.7000	+15.987%	2	56	+60.811%
2025-04-21	3.1900	3.1900	3.1900	3.1900	-9.887%	1	55	+86.520%
2025-04-15	3.5400	3.5400	3.5400	3.5400	+0.855%	7	54	+68.079%
2025-04-14	3.5200	3.5200	3.5100	3.5100	+10.031%	10	47	+69.516%
2025-04-11	3.1900	3.1900	3.1900	3.1900	+2.903%	20	37	+86.520%
2025-04-10	3.1000	3.1000	3.1000	3.1000	-18.421%	3	27	+91.935%
2025-04-09	3.3000	3.8000	2.9300	3.8000	+8.571%	15	26	+56.579%
2025-04-08	2.3500	3.5000	2.3500	3.5000	-7.895%	3	21	+70.000%
2025-04-07	3.8000	3.8000	3.8000	3.8000	-8.434%	3	21	+56.579%
2025-04-04	4.1500	4.1500	4.1500	4.1500	-2.582%	40	21	+43.373%
2025-04-03	4.2600	4.2600	4.2600	4.2600	-5.543%	10	21	+39.671%
2025-03-31	4.5100	4.5100	4.5100	4.5100	+1.348%	10	11	+31.929%
2025-03-28	4.4500	4.4500	4.4500	4.4500	-11.531%	30	1	+33.708%
2025-03-25	4.9800	5.0300	4.9800	5.0300	-5.273%	3	19	+18.290%
2025-03-24	5.2900	5.3100	5.2900	5.3100	-0.748%	4	17	+12.053%
2025-03-20	5.3500	5.3500	5.3500	5.3500	-3.430%	1	13	+11.215%
2025-03-19	5.5400	5.5400	5.5400	5.5400	+9.921%	1	13	+7.401%
2025-03-17	5.4000	5.4000	5.0400	5.0400	-4.726%	2	13	+18.056%
2025-03-14	5.2300	5.2900	5.2300	5.2900	-1.490%	20	11	+12.476%
2025-03-11	5.3700	5.3700	5.3700	5.3700	-4.956%	1	1	+10.801%
2025-02-27	5.4900	5.7000	5.4300	5.6500	+3.480%	35	20	+5.310%
2025-02-25	5.4600	5.4600	5.4500	5.4600	+6.433%	9	20	+8.974%
2025-02-24	5.1300	5.1300	5.1300	5.1300	-6.216%	1	20	+15.984%
2025-02-20	5.4700	5.4700	5.4700	5.4700	+4.389%	10	19	+8.775%
2025-02-11	5.2400	5.2400	5.2400	5.2400	+2.745%	2	19	+13.550%
2025-02-06	5.1000	5.1000	5.1000	5.1000	-2.486%	1	17	+16.667%
2025-02-05	5.2300	5.2300	5.2300	5.2300	+1.949%	1	16	+13.767%
2025-02-04	5.1400	5.1400	5.1300	5.1300	+1.786%	2	15	+15.984%
2025-01-31	5.1400	5.1400	5.0400	5.0400	-4.000%	6	13	+18.056%
2025-01-30	4.9400	5.2500	4.9400	5.2500	+6.925%	147	10	+13.333%
2025-01-29	4.9800	4.9800	4.8900	4.9100	+3.586%	13	46	+21.181%
2025-01-24	4.7400	4.7400	4.7400	4.7400	+0.211%	20	51	+25.527%
2025-01-21	4.7500	4.7600	4.7300	4.7300	+2.826%	14	41	+25.793%
2025-01-17	4.6000	4.6000	4.6000	4.6000	+3.139%	42	11	+29.348%
2025-01-03	4.4600	4.4600	4.4600	4.4600	+31.176%	2	11	+33.408%
2024-12-20	3.4000	3.4000	3.4000	3.4000	-25.275%	7	17	+75.000%
2024-11-07	4.5500	4.5500	4.5500	4.5500	-10.079%	1	10	+30.769%
2024-10-25	5.0600	5.0600	5.0600	5.0600	+3.265%	2	9	+17.589%
2024-10-24	4.9500	4.9500	4.9000	4.9000	-10.747%	6	8	+21.429%
2024-10-17	5.4900	5.4900	5.4900	5.4900	-0.182%	2	4	+8.379%
2024-10-16	5.5000	5.5000	5.5000	5.5000	-0.362%	3	2	+8.182%
2024-09-27	5.4500	5.5200	5.4500	5.5200	+3.178%	68	3	+7.790%
2024-09-26	5.3500	5.3500	5.3500	5.3500	-1.835%	1	3	+11.215%
2024-09-25	5.4500	5.4500	5.4500	5.4500	+2.444%	2	42	+9.174%
2024-09-17	5.3200	5.3200	5.3200	5.3200	+4.931%	40	42	+11.842%
2024-09-16	5.0700	5.0700	5.0700	5.0700	0.000%	2	2	+17.357%