Dark

AGNC20270115P12
AGNC Jan 15 2027 12.00 Put (AGNC270115P00012000)
option OPRA

EOD

Sep 10, 2026

1.99+18.452%(+0.31)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9900	1.9900	1.9900	1.9900	+18.452%	20	10,225	0.000%
2026-09-04	1.6800	1.6800	1.6800	1.6800	+8.387%	4	10,222	+18.452%
2026-08-28	1.5500	1.5500	1.5500	1.5500	0.000%	15	10,222	+28.387%
2026-08-24	1.5500	1.5500	1.5500	1.5500	-1.274%	5	10,222	+28.387%
2026-08-21	1.5700	1.5700	1.5700	1.5700	-3.681%	25	10,217	+26.752%
2026-08-20	1.6000	1.6300	1.5900	1.6300	+8.667%	27	10,217	+22.086%
2026-08-19	1.5200	1.5200	1.5000	1.5000	-4.459%	80	10,217	+32.667%
2026-08-18	1.5800	1.5800	1.5700	1.5700	+0.641%	100	10,282	+26.752%
2026-08-17	1.5600	1.5600	1.5600	1.5600	-3.106%	20	10,182	+27.564%
2026-08-07	1.6100	1.6100	1.6100	1.6100	-15.263%	60	10,196	+23.602%
2026-08-06	1.9000	1.9000	1.9000	1.9000	+6.742%	1	10,237	+4.737%
2026-07-31	1.7800	1.7800	1.7800	1.7800	-8.718%	5	10,237	+11.798%
2026-07-24	1.9700	1.9700	1.9500	1.9500	+14.035%	2	10,237	+2.051%
2026-07-22	1.7800	1.7800	1.7100	1.7100	+1.183%	10	10,237	+16.374%
2026-07-20	1.5100	1.6900	1.5100	1.6900	+19.014%	2	10,227	+17.751%
2026-07-17	1.4200	1.4200	1.4200	1.4200	+10.078%	1	10,226	+40.141%
2026-07-15	1.2900	1.2900	1.2900	1.2900	-19.375%	30	10,225	+54.264%
2026-07-13	1.6000	1.6000	1.6000	1.6000	-3.030%	100	10,210	+24.375%
2026-07-08	1.6400	1.6500	1.6400	1.6500	+17.021%	3	10,310	+20.606%
2026-07-07	1.4200	1.4200	1.4100	1.4100	-21.667%	3	10,310	+41.135%
2026-06-26	1.8000	1.8000	1.8000	1.8000	-13.462%	10	10,308	+10.556%
2026-06-24	2.0800	2.0800	2.0800	2.0800	-5.455%	3	10,318	-4.327%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-0.901%	1	10,315	-9.545%
2026-06-18	2.2200	2.2200	2.2200	2.2200	-8.264%	1	10,316	-10.360%
2026-06-08	2.4200	2.4200	2.4200	2.4200	+7.556%	110	10,316	-17.769%
2026-05-29	2.2500	2.2500	2.2500	2.2500	-11.417%	20	10,206	-11.556%
2026-05-19	2.5400	2.5400	2.5400	2.5400	+29.592%	5	10,226	-21.654%
2026-05-08	1.9700	1.9700	1.9500	1.9600	-6.667%	3	10,231	+1.531%
2026-05-04	1.9300	2.1000	1.9300	2.1000	+12.903%	30	10,233	-5.238%
2026-04-28	1.8600	1.8600	1.8600	1.8600	+1.087%	3	10,233	+6.989%
2026-04-27	1.8400	1.8400	1.8400	1.8400	-1.604%	2	10,233	+8.152%
2026-04-24	1.8800	1.8800	1.8700	1.8700	-9.662%	58	10,233	+6.417%
2026-04-23	2.0700	2.0700	2.0700	2.0700	+2.985%	1	10,233	-3.865%
2026-04-21	2.0000	2.0200	2.0000	2.0100	-2.427%	192	10,363	-0.995%
2026-04-15	2.1200	2.1200	2.0400	2.0600	-9.251%	50	10,363	-3.398%
2026-04-14	2.2800	2.2800	2.2700	2.2700	-3.814%	11	10,363	-12.335%
2026-04-13	2.4400	2.4400	2.3600	2.3600	-0.422%	6	10,368	-15.678%
2026-04-10	2.2100	2.3700	2.2100	2.3700	-5.952%	3	10,367	-16.034%
2026-04-09	2.5200	2.5200	2.5200	2.5200	+0.398%	2	10,367	-21.032%
2026-04-08	2.4200	2.5100	2.4200	2.5100	-7.380%	20	10,369	-20.717%
2026-04-02	2.7100	2.7100	2.7100	2.7100	+1.880%	300	10,369	-26.568%
2026-04-01	2.6600	2.6900	2.6600	2.6600	-5.000%	4	10,369	-25.188%
2026-03-31	2.8100	2.8400	2.8000	2.8000	-5.724%	16	10,368	-28.929%
2026-03-30	2.9800	2.9800	2.9700	2.9700	+10.000%	2	10,357	-32.997%
2026-03-23	2.7000	2.7000	2.7000	2.7000	+4.651%	400	10,358	-26.296%
2026-03-19	2.5800	2.5800	2.5800	2.5800	+1.976%	1	10,358	-22.868%
2026-03-16	2.4700	2.5400	2.4700	2.5300	+6.303%	7	10,357	-21.344%
2026-03-12	2.3700	2.4300	2.3500	2.3800	+3.930%	55	10,356	-16.387%
2026-03-11	2.2900	2.2900	2.2900	2.2900	+2.691%	1	10,346	-13.100%
2026-03-10	2.2400	2.2400	2.2300	2.2300	+3.721%	4	10,345	-10.762%
2026-03-06	2.1500	2.1500	2.1500	2.1500	+2.381%	10	10,344	-7.442%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+10.526%	6	10,334	-5.238%
2026-03-04	1.9000	1.9000	1.9000	1.9000	+2.703%	1	10,334	+4.737%
2026-03-02	2.0500	2.0500	1.8100	1.8500	-0.538%	10,015	9,033	+7.568%
2026-02-24	1.8600	1.8600	1.8600	1.8600	+4.494%	15	12,323	+6.989%
2026-02-23	1.7800	1.7800	1.7800	1.7800	-4.301%	1	12,338	+11.798%
2026-02-20	1.8600	1.8600	1.8600	1.8600	+5.682%	2	12,338	+6.989%
2026-02-13	1.7600	1.7600	1.7600	1.7600	-5.376%	51	12,386	+13.068%
2026-02-11	1.8600	1.8600	1.8600	1.8600	+6.897%	1	12,386	+6.989%
2026-02-06	1.7400	1.7400	1.7400	1.7400	-4.396%	1	12,386	+14.368%
2026-02-05	1.8300	1.8300	1.8200	1.8200	+2.247%	6	12,386	+9.341%
2026-02-04	1.7800	1.7800	1.7800	1.7800	-2.732%	1	12,387	+11.798%
2026-02-03	1.8300	1.8300	1.8300	1.8300	+4.571%	5	12,387	+8.743%
2026-01-30	1.5000	1.7500	1.5000	1.7500	+15.132%	184	12,382	+13.714%
2026-01-29	1.4800	1.5200	1.4800	1.5200	+9.353%	23	12,496	+30.921%
2026-01-27	1.4600	1.4600	1.3900	1.3900	-10.897%	27	12,475	+43.165%
2026-01-26	1.5400	1.5600	1.5400	1.5600	+4.698%	100	12,483	+27.564%
2026-01-23	1.4900	1.4900	1.4900	1.4900	-12.353%	113	12,403	+33.557%
2026-01-21	1.7000	1.7000	1.7000	1.7000	+8.280%	5	12,516	+17.059%
2026-01-20	1.5600	1.5900	1.5600	1.5700	+16.296%	68	12,511	+26.752%
2026-01-16	1.6700	1.6700	1.3500	1.3500	-16.667%	20,004	2,537	+47.407%
2026-01-15	1.6200	1.6200	1.6200	1.6200	-5.263%	1	2,537	+22.840%
2026-01-14	1.7100	1.7100	1.7100	1.7100	-14.925%	5	2,536	+16.374%
2026-01-08	2.0100	2.0100	2.0100	2.0100	+12.921%	1	2,536	-0.995%
2026-01-07	1.7800	1.7800	1.7800	1.7800	-16.822%	2	2,536	+11.798%
2026-01-06	2.1400	2.1400	2.1400	2.1400	+1.905%	5	2,536	-7.009%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-3.226%	1	2,536	-5.238%
2026-01-02	2.3900	2.3900	2.1700	2.1700	-8.824%	4	2,536	-8.295%
2025-12-31	2.3800	2.3800	2.3800	2.3800	+2.146%	1	2,532	-16.387%
2025-12-30	2.3200	2.3300	2.3200	2.3300	-10.728%	3	2,532	-14.592%
2025-12-17	2.6100	2.6100	2.6100	2.6100	-5.091%	1	2,534	-23.755%
2025-12-10	2.7500	2.7500	2.7500	2.7500	+3.774%	1	2,535	-27.636%
2025-12-09	2.6500	2.6500	2.6500	2.6500	+4.743%	1	2,534	-24.906%
2025-12-03	2.5300	2.5300	2.5100	2.5300	-9.643%	5	2,534	-21.344%
2025-11-25	2.8000	2.9300	2.8000	2.8000	-5.724%	3	2,531	-28.929%
2025-11-18	2.9700	2.9700	2.9700	2.9700	+0.678%	1	2,529	-32.997%
2025-11-12	2.9500	2.9500	2.9500	2.9500	+0.683%	5	2,528	-32.542%
2025-11-10	2.9200	2.9300	2.9100	2.9300	+1.034%	6	2,528	-32.082%
2025-11-05	2.9500	2.9600	2.9000	2.9000	-6.452%	100	2,524	-31.379%
2025-10-29	3.1000	3.1000	3.1000	3.1000	0.000%	3	2,424	-35.806%
2025-10-22	3.1000	3.1000	3.1000	3.1000	-8.824%	1	2,426	-35.806%
2025-10-01	3.4000	3.4000	3.4000	3.4000	-2.857%	1	2,425	-41.471%
2025-09-29	3.5000	3.5000	3.5000	3.5000	+4.478%	3	2,426	-43.143%
2025-09-19	3.3500	3.3600	3.3500	3.3500	+6.349%	3	2,429	-40.597%
2025-09-17	3.1000	3.1500	3.1000	3.1500	+0.639%	2	2,430	-36.825%
2025-09-12	3.0500	3.1300	3.0500	3.1300	+7.931%	2	2,430	-36.422%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-3.333%	5	2,429	-31.379%
2025-09-08	3.0000	3.0000	3.0000	3.0000	+2.389%	5	2,424	-33.667%
2025-09-05	2.9300	2.9300	2.9300	2.9300	-12.537%	1	2,424	-32.082%
2025-09-03	3.3500	3.3500	3.3500	3.3500	-2.899%	3	2,423	-40.597%
2025-08-22	3.4100	3.4500	3.4100	3.4500	-4.696%	2	2,423	-42.319%
2025-08-14	3.6200	3.6200	3.6200	3.6200	-2.426%	1	2,423	-45.028%
2025-07-25	3.6500	3.7100	3.6500	3.7100	-7.250%	2	2,423	-46.361%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-9.910%	154	2,433	-50.250%
2025-06-23	4.0500	4.4500	3.9300	4.4400	+12.121%	1,091	2,279	-55.180%
2025-06-20	4.0500	4.0500	3.8300	3.9600	-3.415%	3,846	1,690	-49.747%
2025-06-18	4.1000	4.1000	4.1000	4.1000	+1.235%	150	527	-51.463%
2025-06-17	4.0500	4.0500	4.0500	4.0500	+6.579%	136	527	-50.864%
2025-06-16	3.8000	3.8000	3.8000	3.8000	-6.173%	470	391	-47.632%
2025-05-28	4.0500	4.0500	4.0500	4.0500	-4.706%	1	288	-50.864%
2025-05-27	4.3000	4.3100	4.2500	4.2500	+6.250%	3	289	-53.176%
2025-05-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	291	-50.250%
2025-05-19	4.1000	4.1000	4.1000	4.1000	+5.128%	1	292	-51.463%
2025-05-08	3.9000	3.9000	3.9000	3.9000	-9.302%	251	293	-48.974%
2025-04-29	4.3000	4.3000	4.3000	4.3000	-12.602%	5	165	-53.721%
2025-04-15	4.9200	4.9200	4.9200	4.9200	-7.519%	1	165	-59.553%
2025-04-11	5.3200	5.3200	5.3200	5.3200	+7.475%	6	165	-62.594%
2025-04-09	4.9500	4.9500	4.9500	4.9500	+8.791%	25	165	-59.798%
2025-04-07	5.1000	5.1000	4.5500	4.5500	-4.211%	48	140	-56.264%
2025-04-04	4.7500	4.7500	4.7500	4.7500	+23.377%	2	141	-58.105%
2025-03-26	3.8500	3.8500	3.8500	3.8500	+2.667%	1	140	-48.312%
2025-03-25	3.7500	3.7500	3.7500	3.7500	+7.143%	3	139	-46.933%
2025-03-10	3.5000	3.5000	3.5000	3.5000	-2.778%	20	136	-43.143%
2025-03-05	3.6000	3.6000	3.6000	3.6000	-2.703%	1	157	-44.722%
2025-03-04	3.7000	3.7000	3.7000	3.7000	+9.145%	1	157	-46.216%
2025-02-28	3.3900	3.3900	3.3900	3.3900	-0.294%	2	156	-41.298%
2025-02-25	3.4000	3.4000	3.4000	3.4000	-5.556%	6	155	-41.471%
2025-02-12	3.6000	3.6000	3.6000	3.6000	-1.907%	3	158	-44.722%
2025-02-10	3.6700	3.6700	3.6700	3.6700	-12.619%	1	156	-45.777%
2025-01-24	4.2000	4.2000	4.2000	4.2000	+1.205%	40	155	-52.619%
2025-01-21	4.1500	4.1500	4.1500	4.1500	-2.123%	1	155	-52.048%
2025-01-17	4.2400	4.2400	4.2400	4.2400	-1.166%	2	156	-53.066%
2025-01-06	4.2900	4.2900	4.2900	4.2900	-5.714%	1	156	-53.613%
2024-12-30	4.5000	4.6300	4.5000	4.5500	+4.598%	9	155	-56.264%
2024-12-26	4.3500	4.3500	4.3500	4.3500	-6.048%	1	146	-54.253%
2024-12-19	4.6300	4.6300	4.6300	4.6300	+1.758%	1	145	-57.019%
2024-12-18	4.4500	4.5500	4.4500	4.5500	+7.059%	4	144	-56.264%
2024-12-11	4.3500	4.3500	4.2500	4.2500	-3.409%	2	140	-53.176%
2024-12-02	4.3500	4.4000	4.3500	4.4000	+2.564%	2	138	-54.773%
2024-11-22	4.2900	4.2900	4.2900	4.2900	-0.233%	2	137	-53.613%
2024-11-18	4.3500	4.3500	4.3000	4.3000	-4.018%	30	136	-53.721%
2024-11-14	4.4800	4.4800	4.4800	4.4800	+1.818%	1	106	-55.580%
2024-11-11	4.4000	4.4000	4.4000	4.4000	+1.382%	2	106	-54.773%
2024-11-08	4.3500	4.3500	4.3400	4.3400	-8.632%	74	104	-54.147%
2024-11-06	4.7500	4.7500	4.7500	4.7500	+4.396%	1	66	-58.105%
2024-10-29	4.5500	4.5500	4.5500	4.5500	+1.111%	1	66	-56.264%
2024-10-28	4.4500	4.5000	4.4500	4.5000	+7.143%	3	65	-55.778%
2024-10-25	4.2000	4.2000	4.2000	4.2000	-1.176%	4	62	-52.619%
2024-10-23	4.1000	4.2500	4.1000	4.2500	+7.595%	2	60	-53.176%
2024-10-22	3.9500	3.9500	3.9500	3.9500	+5.333%	1	58	-49.620%
2024-10-21	3.7500	3.7500	3.7500	3.7500	-3.101%	3	57	-46.933%
2024-10-16	3.8700	3.8700	3.8700	3.8700	+6.027%	1	54	-48.579%
2024-10-10	3.6500	3.6500	3.6500	3.6500	-10.976%	1	55	-45.479%
2024-10-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	54	-51.463%
2024-10-01	4.1000	4.1000	4.1000	4.1000	+5.128%	2	54	-51.463%
2024-09-30	4.0500	4.0500	3.9000	3.9000	-3.941%	5	52	-48.974%
2024-09-24	4.0000	4.0600	4.0000	4.0600	0.000%	5	49	-50.985%
2024-09-23	4.1000	4.1000	3.8000	4.0600	+6.283%	4	46	-50.985%
2024-09-20	3.8200	3.8200	3.8200	3.8200	-0.779%	6	44	-47.906%
2024-09-19	3.8500	3.8500	3.8500	3.8500	-2.036%	1	41	-48.312%
2024-09-16	3.9300	3.9300	3.9300	3.9300	0.000%	40	40	-49.364%