Dark

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

EOD

Jul 24, 2026

1.95+14.035%(+0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9700	1.9700	1.9500	1.9500	+14.035%	2	10,237	0.000%
2026-07-22	1.7800	1.7800	1.7100	1.7100	+1.183%	10	10,237	+14.035%
2026-07-20	1.5100	1.6900	1.5100	1.6900	+19.014%	2	10,227	+15.385%
2026-07-17	1.4200	1.4200	1.4200	1.4200	+10.078%	1	10,226	+37.324%
2026-07-15	1.2900	1.2900	1.2900	1.2900	-19.375%	30	10,225	+51.163%
2026-07-13	1.6000	1.6000	1.6000	1.6000	-3.030%	100	10,210	+21.875%
2026-07-08	1.6400	1.6500	1.6400	1.6500	+17.021%	3	10,310	+18.182%
2026-07-07	1.4200	1.4200	1.4100	1.4100	-21.667%	3	10,310	+38.298%
2026-06-26	1.8000	1.8000	1.8000	1.8000	-13.462%	10	10,308	+8.333%
2026-06-24	2.0800	2.0800	2.0800	2.0800	-5.455%	3	10,318	-6.250%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-0.901%	1	10,315	-11.364%
2026-06-18	2.2200	2.2200	2.2200	2.2200	-8.264%	1	10,316	-12.162%
2026-06-08	2.4200	2.4200	2.4200	2.4200	+7.556%	110	10,316	-19.421%
2026-05-29	2.2500	2.2500	2.2500	2.2500	-11.417%	20	10,206	-13.333%
2026-05-19	2.5400	2.5400	2.5400	2.5400	+29.592%	5	10,226	-23.228%
2026-05-08	1.9700	1.9700	1.9500	1.9600	-6.667%	3	10,231	-0.510%
2026-05-04	1.9300	2.1000	1.9300	2.1000	+12.903%	30	10,233	-7.143%
2026-04-28	1.8600	1.8600	1.8600	1.8600	+1.087%	3	10,233	+4.839%
2026-04-27	1.8400	1.8400	1.8400	1.8400	-1.604%	2	10,233	+5.978%
2026-04-24	1.8800	1.8800	1.8700	1.8700	-9.662%	58	10,233	+4.278%
2026-04-23	2.0700	2.0700	2.0700	2.0700	+2.985%	1	10,233	-5.797%
2026-04-21	2.0000	2.0200	2.0000	2.0100	-2.427%	192	10,363	-2.985%
2026-04-15	2.1200	2.1200	2.0400	2.0600	-9.251%	50	10,363	-5.340%
2026-04-14	2.2800	2.2800	2.2700	2.2700	-3.814%	11	10,363	-14.097%
2026-04-13	2.4400	2.4400	2.3600	2.3600	-0.422%	6	10,368	-17.373%
2026-04-10	2.2100	2.3700	2.2100	2.3700	-5.952%	3	10,367	-17.722%
2026-04-09	2.5200	2.5200	2.5200	2.5200	+0.398%	2	10,367	-22.619%
2026-04-08	2.4200	2.5100	2.4200	2.5100	-7.380%	20	10,369	-22.311%
2026-04-02	2.7100	2.7100	2.7100	2.7100	+1.880%	300	10,369	-28.044%
2026-04-01	2.6600	2.6900	2.6600	2.6600	-5.000%	4	10,369	-26.692%
2026-03-31	2.8100	2.8400	2.8000	2.8000	-5.724%	16	10,368	-30.357%
2026-03-30	2.9800	2.9800	2.9700	2.9700	+10.000%	2	10,357	-34.343%
2026-03-23	2.7000	2.7000	2.7000	2.7000	+4.651%	400	10,358	-27.778%
2026-03-19	2.5800	2.5800	2.5800	2.5800	+1.976%	1	10,358	-24.419%
2026-03-16	2.4700	2.5400	2.4700	2.5300	+6.303%	7	10,357	-22.925%
2026-03-12	2.3700	2.4300	2.3500	2.3800	+3.930%	55	10,356	-18.067%
2026-03-11	2.2900	2.2900	2.2900	2.2900	+2.691%	1	10,346	-14.847%
2026-03-10	2.2400	2.2400	2.2300	2.2300	+3.721%	4	10,345	-12.556%
2026-03-06	2.1500	2.1500	2.1500	2.1500	+2.381%	10	10,344	-9.302%
2026-03-05	2.1000	2.1000	2.1000	2.1000	+10.526%	6	10,334	-7.143%
2026-03-04	1.9000	1.9000	1.9000	1.9000	+2.703%	1	10,334	+2.632%
2026-03-02	2.0500	2.0500	1.8100	1.8500	-0.538%	10,015	9,033	+5.405%
2026-02-24	1.8600	1.8600	1.8600	1.8600	+4.494%	15	12,323	+4.839%
2026-02-23	1.7800	1.7800	1.7800	1.7800	-4.301%	1	12,338	+9.551%
2026-02-20	1.8600	1.8600	1.8600	1.8600	+5.682%	2	12,338	+4.839%
2026-02-13	1.7600	1.7600	1.7600	1.7600	-5.376%	51	12,386	+10.795%
2026-02-11	1.8600	1.8600	1.8600	1.8600	+6.897%	1	12,386	+4.839%
2026-02-06	1.7400	1.7400	1.7400	1.7400	-4.396%	1	12,386	+12.069%
2026-02-05	1.8300	1.8300	1.8200	1.8200	+2.247%	6	12,386	+7.143%
2026-02-04	1.7800	1.7800	1.7800	1.7800	-2.732%	1	12,387	+9.551%
2026-02-03	1.8300	1.8300	1.8300	1.8300	+4.571%	5	12,387	+6.557%
2026-01-30	1.5000	1.7500	1.5000	1.7500	+15.132%	184	12,382	+11.429%
2026-01-29	1.4800	1.5200	1.4800	1.5200	+9.353%	23	12,496	+28.289%
2026-01-27	1.4600	1.4600	1.3900	1.3900	-10.897%	27	12,475	+40.288%
2026-01-26	1.5400	1.5600	1.5400	1.5600	+4.698%	100	12,483	+25.000%
2026-01-23	1.4900	1.4900	1.4900	1.4900	-12.353%	113	12,403	+30.872%
2026-01-21	1.7000	1.7000	1.7000	1.7000	+8.280%	5	12,516	+14.706%
2026-01-20	1.5600	1.5900	1.5600	1.5700	+16.296%	68	12,511	+24.204%
2026-01-16	1.6700	1.6700	1.3500	1.3500	-16.667%	20,004	2,537	+44.444%
2026-01-15	1.6200	1.6200	1.6200	1.6200	-5.263%	1	2,537	+20.370%
2026-01-14	1.7100	1.7100	1.7100	1.7100	-14.925%	5	2,536	+14.035%
2026-01-08	2.0100	2.0100	2.0100	2.0100	+12.921%	1	2,536	-2.985%
2026-01-07	1.7800	1.7800	1.7800	1.7800	-16.822%	2	2,536	+9.551%
2026-01-06	2.1400	2.1400	2.1400	2.1400	+1.905%	5	2,536	-8.879%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-3.226%	1	2,536	-7.143%
2026-01-02	2.3900	2.3900	2.1700	2.1700	-8.824%	4	2,536	-10.138%
2025-12-31	2.3800	2.3800	2.3800	2.3800	+2.146%	1	2,532	-18.067%
2025-12-30	2.3200	2.3300	2.3200	2.3300	-10.728%	3	2,532	-16.309%
2025-12-17	2.6100	2.6100	2.6100	2.6100	-5.091%	1	2,534	-25.287%
2025-12-10	2.7500	2.7500	2.7500	2.7500	+3.774%	1	2,535	-29.091%
2025-12-09	2.6500	2.6500	2.6500	2.6500	+4.743%	1	2,534	-26.415%
2025-12-03	2.5300	2.5300	2.5100	2.5300	-9.643%	5	2,534	-22.925%
2025-11-25	2.8000	2.9300	2.8000	2.8000	-5.724%	3	2,531	-30.357%
2025-11-18	2.9700	2.9700	2.9700	2.9700	+0.678%	1	2,529	-34.343%
2025-11-12	2.9500	2.9500	2.9500	2.9500	+0.683%	5	2,528	-33.898%
2025-11-10	2.9200	2.9300	2.9100	2.9300	+1.034%	6	2,528	-33.447%
2025-11-05	2.9500	2.9600	2.9000	2.9000	-6.452%	100	2,524	-32.759%
2025-10-29	3.1000	3.1000	3.1000	3.1000	0.000%	3	2,424	-37.097%
2025-10-22	3.1000	3.1000	3.1000	3.1000	-8.824%	1	2,426	-37.097%
2025-10-01	3.4000	3.4000	3.4000	3.4000	-2.857%	1	2,425	-42.647%
2025-09-29	3.5000	3.5000	3.5000	3.5000	+4.478%	3	2,426	-44.286%
2025-09-19	3.3500	3.3600	3.3500	3.3500	+6.349%	3	2,429	-41.791%
2025-09-17	3.1000	3.1500	3.1000	3.1500	+0.639%	2	2,430	-38.095%
2025-09-12	3.0500	3.1300	3.0500	3.1300	+7.931%	2	2,430	-37.700%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-3.333%	5	2,429	-32.759%
2025-09-08	3.0000	3.0000	3.0000	3.0000	+2.389%	5	2,424	-35.000%
2025-09-05	2.9300	2.9300	2.9300	2.9300	-12.537%	1	2,424	-33.447%
2025-09-03	3.3500	3.3500	3.3500	3.3500	-2.899%	3	2,423	-41.791%
2025-08-22	3.4100	3.4500	3.4100	3.4500	-4.696%	2	2,423	-43.478%
2025-08-14	3.6200	3.6200	3.6200	3.6200	-2.426%	1	2,423	-46.133%
2025-07-25	3.6500	3.7100	3.6500	3.7100	-7.250%	2	2,423	-47.439%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-9.910%	154	2,433	-51.250%
2025-06-23	4.0500	4.4500	3.9300	4.4400	+12.121%	1,091	2,279	-56.081%
2025-06-20	4.0500	4.0500	3.8300	3.9600	-3.415%	3,846	1,690	-50.758%
2025-06-18	4.1000	4.1000	4.1000	4.1000	+1.235%	150	527	-52.439%
2025-06-17	4.0500	4.0500	4.0500	4.0500	+6.579%	136	527	-51.852%
2025-06-16	3.8000	3.8000	3.8000	3.8000	-6.173%	470	391	-48.684%
2025-05-28	4.0500	4.0500	4.0500	4.0500	-4.706%	1	288	-51.852%
2025-05-27	4.3000	4.3100	4.2500	4.2500	+6.250%	3	289	-54.118%
2025-05-20	4.0000	4.0000	4.0000	4.0000	-2.439%	1	291	-51.250%
2025-05-19	4.1000	4.1000	4.1000	4.1000	+5.128%	1	292	-52.439%
2025-05-08	3.9000	3.9000	3.9000	3.9000	-9.302%	251	293	-50.000%
2025-04-29	4.3000	4.3000	4.3000	4.3000	-12.602%	5	165	-54.651%
2025-04-15	4.9200	4.9200	4.9200	4.9200	-7.519%	1	165	-60.366%
2025-04-11	5.3200	5.3200	5.3200	5.3200	+7.475%	6	165	-63.346%
2025-04-09	4.9500	4.9500	4.9500	4.9500	+8.791%	25	165	-60.606%
2025-04-07	5.1000	5.1000	4.5500	4.5500	-4.211%	48	140	-57.143%
2025-04-04	4.7500	4.7500	4.7500	4.7500	+23.377%	2	141	-58.947%
2025-03-26	3.8500	3.8500	3.8500	3.8500	+2.667%	1	140	-49.351%
2025-03-25	3.7500	3.7500	3.7500	3.7500	+7.143%	3	139	-48.000%
2025-03-10	3.5000	3.5000	3.5000	3.5000	-2.778%	20	136	-44.286%
2025-03-05	3.6000	3.6000	3.6000	3.6000	-2.703%	1	157	-45.833%
2025-03-04	3.7000	3.7000	3.7000	3.7000	+9.145%	1	157	-47.297%
2025-02-28	3.3900	3.3900	3.3900	3.3900	-0.294%	2	156	-42.478%
2025-02-25	3.4000	3.4000	3.4000	3.4000	-5.556%	6	155	-42.647%
2025-02-12	3.6000	3.6000	3.6000	3.6000	-1.907%	3	158	-45.833%
2025-02-10	3.6700	3.6700	3.6700	3.6700	-12.619%	1	156	-46.866%
2025-01-24	4.2000	4.2000	4.2000	4.2000	+1.205%	40	155	-53.571%
2025-01-21	4.1500	4.1500	4.1500	4.1500	-2.123%	1	155	-53.012%
2025-01-17	4.2400	4.2400	4.2400	4.2400	-1.166%	2	156	-54.009%
2025-01-06	4.2900	4.2900	4.2900	4.2900	-5.714%	1	156	-54.545%
2024-12-30	4.5000	4.6300	4.5000	4.5500	+4.598%	9	155	-57.143%
2024-12-26	4.3500	4.3500	4.3500	4.3500	-6.048%	1	146	-55.172%
2024-12-19	4.6300	4.6300	4.6300	4.6300	+1.758%	1	145	-57.883%
2024-12-18	4.4500	4.5500	4.4500	4.5500	+7.059%	4	144	-57.143%
2024-12-11	4.3500	4.3500	4.2500	4.2500	-3.409%	2	140	-54.118%
2024-12-02	4.3500	4.4000	4.3500	4.4000	+2.564%	2	138	-55.682%
2024-11-22	4.2900	4.2900	4.2900	4.2900	-0.233%	2	137	-54.545%
2024-11-18	4.3500	4.3500	4.3000	4.3000	-4.018%	30	136	-54.651%
2024-11-14	4.4800	4.4800	4.4800	4.4800	+1.818%	1	106	-56.473%
2024-11-11	4.4000	4.4000	4.4000	4.4000	+1.382%	2	106	-55.682%
2024-11-08	4.3500	4.3500	4.3400	4.3400	-8.632%	74	104	-55.069%
2024-11-06	4.7500	4.7500	4.7500	4.7500	+4.396%	1	66	-58.947%
2024-10-29	4.5500	4.5500	4.5500	4.5500	+1.111%	1	66	-57.143%
2024-10-28	4.4500	4.5000	4.4500	4.5000	+7.143%	3	65	-56.667%
2024-10-25	4.2000	4.2000	4.2000	4.2000	-1.176%	4	62	-53.571%
2024-10-23	4.1000	4.2500	4.1000	4.2500	+7.595%	2	60	-54.118%
2024-10-22	3.9500	3.9500	3.9500	3.9500	+5.333%	1	58	-50.633%
2024-10-21	3.7500	3.7500	3.7500	3.7500	-3.101%	3	57	-48.000%
2024-10-16	3.8700	3.8700	3.8700	3.8700	+6.027%	1	54	-49.612%
2024-10-10	3.6500	3.6500	3.6500	3.6500	-10.976%	1	55	-46.575%
2024-10-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	54	-52.439%
2024-10-01	4.1000	4.1000	4.1000	4.1000	+5.128%	2	54	-52.439%
2024-09-30	4.0500	4.0500	3.9000	3.9000	-3.941%	5	52	-50.000%
2024-09-24	4.0000	4.0600	4.0000	4.0600	0.000%	5	49	-51.970%
2024-09-23	4.1000	4.1000	3.8000	4.0600	+6.283%	4	46	-51.970%
2024-09-20	3.8200	3.8200	3.8200	3.8200	-0.779%	6	44	-48.953%
2024-09-19	3.8500	3.8500	3.8500	3.8500	-2.036%	1	41	-49.351%
2024-09-16	3.9300	3.9300	3.9300	3.9300	0.000%	40	40	-50.382%