Dark

AGNC20270115P20
AGNC Jan 15 2027 20.00 Put (AGNC270115P00020000)
option OPRA

EOD

Jul 23, 2026

9.72+3.404%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.7200	9.7200	9.7200	9.7200	+3.404%	1	111	0.000%
2026-07-20	9.4000	9.4000	9.4000	9.4000	+6.215%	30	112	+3.404%
2026-07-16	8.8500	8.8500	8.8500	8.8500	-0.562%	1	112	+9.831%
2026-07-15	8.9000	8.9000	8.9000	8.9000	-2.732%	1	112	+9.213%
2026-07-14	9.1500	9.1500	9.1500	9.1500	-0.543%	1	113	+6.230%
2026-07-13	9.2000	9.2000	9.2000	9.2000	+0.656%	1	114	+5.652%
2026-07-09	9.1500	9.1500	8.9900	9.1400	-0.109%	3	114	+6.346%
2026-07-07	9.1700	9.2100	9.1500	9.1500	0.000%	5	115	+6.230%
2026-07-06	9.1500	9.1500	9.1500	9.1500	-2.139%	2	116	+6.230%
2026-07-02	9.3500	9.3700	9.3500	9.3500	+0.863%	5	118	+3.957%
2026-06-30	9.3000	9.3000	9.2700	9.2700	-2.626%	2	118	+4.854%
2026-06-29	9.5600	9.5700	9.5200	9.5200	-0.522%	4	118	+2.101%
2026-06-26	9.5700	9.5700	9.5700	9.5700	-4.012%	1	120	+1.567%
2026-06-22	9.9700	9.9700	9.9700	9.9700	-1.287%	10	120	-2.508%
2026-05-26	10.1000	10.1000	10.1000	10.1000	+1.406%	1	129	-3.762%
2026-05-15	9.9500	9.9600	9.9500	9.9600	+1.840%	10	129	-2.410%
2026-05-13	9.7800	9.7800	9.7800	9.7800	+2.408%	2	119	-0.613%
2026-05-08	9.5400	9.6000	9.5400	9.5500	-0.521%	6	119	+1.780%
2026-05-05	9.6000	9.6000	9.6000	9.6000	+3.226%	1	122	+1.250%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-3.024%	1	121	+4.516%
2026-04-21	9.5900	9.5900	9.5900	9.5900	+0.947%	1	120	+1.356%
2026-04-17	9.6500	9.6500	9.5000	9.5000	-3.846%	5	120	+2.316%
2026-04-14	9.8800	9.8800	9.8800	9.8800	-2.081%	2	122	-1.619%
2026-04-08	10.0900	10.0900	10.0900	10.0900	+0.199%	1	122	-3.667%
2026-03-16	10.0700	10.0700	10.0700	10.0700	+9.695%	2	121	-3.476%
2026-02-19	9.1800	9.1800	9.1800	9.1800	+0.328%	1	121	+5.882%
2026-02-09	9.1400	9.1500	9.1400	9.1500	-1.613%	2	120	+6.230%
2026-02-02	9.2500	9.3000	9.2500	9.3000	+3.333%	2	119	+4.516%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+3.448%	1	117	+8.000%
2026-01-28	8.5700	8.7000	8.5700	8.7000	+2.594%	2	116	+11.724%
2026-01-27	8.6000	8.6000	8.4800	8.4800	-3.636%	7	116	+14.623%
2026-01-23	8.7900	8.8000	8.7900	8.8000	0.000%	3	112	+10.455%
2026-01-22	8.8000	8.8000	8.8000	8.8000	-2.222%	1	112	+10.455%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+2.273%	1	111	+8.000%
2026-01-16	8.7000	8.8000	8.7000	8.8000	-1.124%	2	111	+10.455%
2026-01-15	9.1000	9.1000	8.8500	8.9000	-3.575%	4	111	+9.213%
2026-01-13	9.2300	9.2300	9.2300	9.2300	-0.216%	1	109	+5.309%
2026-01-12	9.2000	9.2500	9.2000	9.2500	+1.985%	2	110	+5.081%
2026-01-09	9.0700	9.0700	9.0700	9.0700	-2.052%	1	111	+7.166%
2026-01-08	9.4000	9.4000	9.2600	9.2600	-1.489%	4	112	+4.968%
2026-01-06	9.5500	9.5500	9.4000	9.4000	-1.261%	2	113	+3.404%
2026-01-05	9.5200	9.5200	9.5200	9.5200	-1.245%	1	112	+2.101%
2026-01-02	9.6400	9.6400	9.6400	9.6400	-3.600%	1	112	+0.830%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-0.990%	75	111	-2.800%
2025-11-26	10.1000	10.1000	10.1000	10.1000	-4.717%	75	116	-3.762%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-0.935%	30	116	-8.302%
2025-10-15	10.6000	10.7000	10.6000	10.7000	+0.564%	26	134	-9.159%
2025-10-03	10.6400	10.6400	10.6400	10.6400	-2.831%	1	135	-8.647%
2025-09-23	10.9500	10.9500	10.9500	10.9500	+2.817%	1	135	-11.233%
2025-09-16	10.6500	10.6500	10.6500	10.6500	+0.282%	1	135	-8.732%
2025-09-15	10.6300	10.6300	10.6000	10.6200	+1.627%	64	135	-8.475%
2025-09-09	10.4500	10.4500	10.4500	10.4500	-0.476%	1	89	-6.986%
2025-09-08	10.4600	10.5000	10.4600	10.5000	+1.449%	2	90	-7.429%
2025-09-05	10.5000	10.5000	10.3000	10.3500	-1.989%	3	92	-6.087%
2025-09-04	10.5600	10.5600	10.5600	10.5600	-4.865%	1	89	-7.955%
2025-08-26	11.1000	11.1000	11.1000	11.1000	-1.508%	1	89	-12.432%
2025-08-12	11.3000	11.3000	11.2000	11.2700	+1.532%	3	89	-13.753%
2025-08-04	11.1000	11.1000	11.1000	11.1000	-1.857%	20	86	-12.432%
2025-08-01	11.3100	11.3100	11.3100	11.3100	+0.533%	1	66	-14.058%
2025-07-31	11.2500	11.2500	11.2500	11.2500	+0.987%	10	65	-13.600%
2025-07-25	11.1100	11.1400	11.1100	11.1400	-2.281%	2	55	-12.747%
2025-07-15	11.4000	11.4000	11.4000	11.4000	-0.175%	3	55	-14.737%
2025-07-07	11.4200	11.4200	11.4200	11.4200	+0.794%	1	52	-14.886%
2025-07-03	11.3300	11.3300	11.3300	11.3300	-1.905%	2	53	-14.210%
2025-06-30	11.5500	11.5500	11.5500	11.5500	0.000%	1	53	-15.844%
2025-06-24	11.4500	11.5500	11.4500	11.5500	-2.532%	2	52	-15.844%
2025-06-23	11.5100	11.9100	11.5100	11.8500	+5.898%	50	50	-17.975%
2025-06-11	11.1900	11.1900	11.1900	11.1900	-6.203%	1	51	-13.137%
2025-04-08	11.9300	11.9300	11.9300	11.9300	+7.769%	1	51	-18.525%
2025-03-25	11.0700	11.0700	11.0700	11.0700	+1.467%	1	51	-12.195%
2025-03-24	10.9100	10.9100	10.9100	10.9100	+2.058%	1	50	-10.907%
2025-03-20	10.6900	10.6900	10.6900	10.6900	-0.093%	25	50	-9.074%
2025-03-19	10.6700	10.7000	10.6700	10.7000	-2.283%	5	28	-9.159%
2025-03-13	10.9500	10.9500	10.9500	10.9500	-0.905%	1	28	-11.233%
2025-02-04	11.2000	11.2000	11.0500	11.0500	-0.897%	2	28	-12.036%
2025-01-30	11.1000	11.1500	11.1000	11.1500	-1.415%	20	27	-12.825%
2025-01-23	11.3100	11.3100	11.3100	11.3100	-0.528%	1	28	-14.058%
2025-01-17	11.3700	11.3700	11.3700	11.3700	-3.644%	2	28	-14.512%
2025-01-14	11.8000	11.8000	11.8000	11.8000	-0.840%	20	28	-17.627%
2025-01-08	11.9000	11.9000	11.9000	11.9000	+2.146%	5	3	-18.319%
2025-01-06	11.6500	11.6500	11.6500	11.6500	-0.427%	1	3	-16.567%
2024-10-31	11.7000	11.7000	11.7000	11.7000	+7.339%	1	2	-16.923%
2024-09-20	10.9000	10.9000	10.9000	10.9000	0.000%	2	1	-10.826%