Dark

AGNC20270115P5
AGNC Jan 15 2027 5.00 Put (AGNC270115P00005000)
option OPRA

EOD

Jul 28, 2026

0.03000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0300	0.0300	0.0300	0.0300	0.000%	20	2,935	0.000%
2026-06-15	0.0300	0.0300	0.0300	0.0300	+50.000%	70	2,915	0.000%
2026-06-04	0.0300	0.0300	0.0200	0.0200	0.000%	26	2,915	+50.000%
2026-05-14	0.0200	0.0200	0.0200	0.0200	-33.333%	480	2,914	+50.000%
2026-05-07	0.0300	0.0300	0.0300	0.0300	-25.000%	20	3,394	0.000%
2026-04-14	0.0400	0.0400	0.0400	0.0400	+300.000%	1	3,394	-25.000%
2026-04-10	0.0100	0.0100	0.0100	0.0100	-83.333%	1	3,394	+200.000%
2026-04-08	0.0600	0.0600	0.0600	0.0600	-14.286%	11	3,394	-50.000%
2026-03-31	0.0700	0.0700	0.0700	0.0700	+16.667%	5	3,394	-57.143%
2026-03-17	0.0600	0.0600	0.0600	0.0600	-33.333%	20	3,389	-50.000%
2026-03-11	0.0900	0.0900	0.0900	0.0900	+12.500%	2	3,385	-66.667%
2026-03-09	0.0700	0.0800	0.0700	0.0800	+14.286%	35	3,385	-62.500%
2026-02-10	0.0600	0.0700	0.0600	0.0700	-12.500%	985	3,405	-57.143%
2026-02-09	0.0600	0.1000	0.0600	0.0800	+14.286%	118	3,459	-62.500%
2026-02-04	0.0700	0.0700	0.0700	0.0700	+16.667%	5	3,355	-57.143%
2026-01-30	0.0600	0.0600	0.0600	0.0600	+100.000%	1,501	3,360	-50.000%
2026-01-28	0.0300	0.0300	0.0300	0.0300	-40.000%	4	3,360	0.000%
2026-01-08	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,364	-40.000%
2026-01-07	0.0500	0.0500	0.0500	0.0500	-16.667%	2	3,364	-40.000%
2026-01-02	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,365	-50.000%
2025-12-22	0.0600	0.0600	0.0600	0.0600	-25.000%	10	3,354	-50.000%
2025-12-12	0.0800	0.0800	0.0800	0.0800	+14.286%	1	3,354	-62.500%
2025-12-11	0.1500	0.1500	0.0700	0.0700	-30.000%	6	3,353	-57.143%
2025-12-01	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,347	-70.000%
2025-11-26	0.0900	0.0900	0.0800	0.0800	-27.273%	35	3,311	-62.500%
2025-11-13	0.1100	0.1100	0.1100	0.1100	0.000%	3	3,311	-72.727%
2025-11-05	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,308	-72.727%
2025-11-03	0.1200	0.1200	0.1100	0.1100	0.000%	34	3,308	-72.727%
2025-10-21	0.1100	0.1100	0.1100	0.1100	-31.250%	4	3,308	-72.727%
2025-10-15	0.1200	0.2400	0.1200	0.1600	-27.273%	72	3,305	-81.250%
2025-10-10	0.2200	0.2200	0.2200	0.2200	+46.667%	1	3,245	-86.364%
2025-10-07	0.1500	0.1500	0.1500	0.1500	-31.818%	1	3,244	-80.000%
2025-10-06	0.1600	0.2200	0.1600	0.2200	+46.667%	3	3,244	-86.364%
2025-10-01	0.1700	0.1700	0.1500	0.1500	0.000%	11	3,244	-80.000%
2025-09-26	0.1500	0.1500	0.1500	0.1500	0.000%	10	3,253	-80.000%
2025-09-19	0.1500	0.1500	0.1500	0.1500	+7.143%	1	3,258	-80.000%
2025-09-16	0.1300	0.1400	0.1300	0.1400	+7.692%	11	3,257	-78.571%
2025-09-15	0.1300	0.1300	0.1300	0.1300	0.000%	2	3,256	-76.923%
2025-09-12	0.1300	0.1300	0.1300	0.1300	-18.750%	4	3,254	-76.923%
2025-09-11	0.1300	0.1600	0.1300	0.1600	+23.077%	55	3,250	-81.250%
2025-09-09	0.1200	0.1300	0.1200	0.1300	+8.333%	24	3,219	-76.923%
2025-09-08	0.1200	0.1200	0.1200	0.1200	-7.692%	10	3,243	-75.000%
2025-09-03	0.1300	0.1300	0.1300	0.1300	+30.000%	10	3,253	-76.923%
2025-09-02	0.1000	0.1000	0.1000	0.1000	-44.444%	10	3,249	-70.000%
2025-08-28	0.1800	0.1800	0.1800	0.1800	+100.000%	5	3,239	-83.333%
2025-08-25	0.0900	0.0900	0.0900	0.0900	-10.000%	10	3,239	-66.667%
2025-08-20	0.1000	0.1000	0.1000	0.1000	0.000%	15	3,231	-70.000%
2025-08-14	0.1400	0.1500	0.1000	0.1000	-16.667%	3	3,231	-70.000%
2025-08-04	0.1200	0.1200	0.1200	0.1200	-14.286%	5	3,230	-75.000%
2025-08-01	0.1400	0.1400	0.1400	0.1400	-6.667%	1	3,225	-78.571%
2025-07-24	0.1500	0.1500	0.1500	0.1500	-11.765%	101	3,226	-80.000%
2025-07-22	0.1800	0.1800	0.1700	0.1700	+6.250%	11	3,225	-82.353%
2025-07-21	0.1600	0.1600	0.1600	0.1600	-5.882%	20	3,215	-81.250%
2025-07-17	0.1700	0.1700	0.1700	0.1700	-5.556%	1	3,195	-82.353%
2025-07-15	0.1800	0.1800	0.1800	0.1800	-21.739%	1	3,194	-83.333%
2025-06-17	0.2100	0.2300	0.2100	0.2300	+4.545%	4	3,194	-86.957%
2025-06-16	0.2200	0.2200	0.2200	0.2200	-12.000%	2	3,195	-86.364%
2025-06-13	0.2500	0.2500	0.2500	0.2500	+25.000%	140	3,193	-88.000%
2025-06-11	0.1700	0.2100	0.1700	0.2000	-9.091%	2,502	3,123	-85.000%
2025-06-10	0.2200	0.2200	0.2200	0.2200	-4.348%	5	623	-86.364%
2025-06-09	0.2300	0.2300	0.2300	0.2300	-14.815%	2	623	-86.957%
2025-06-02	0.2700	0.2700	0.2700	0.2700	-3.571%	2	621	-88.889%
2025-05-27	0.2800	0.2800	0.2800	0.2800	-6.667%	5	620	-89.286%
2025-05-12	0.3000	0.3000	0.3000	0.3000	-14.286%	25	616	-90.000%
2025-05-07	0.3600	0.3600	0.2700	0.3500	-5.405%	5	596	-91.429%
2025-05-05	0.3600	0.3700	0.3400	0.3700	+8.824%	6	593	-91.892%
2025-05-02	0.3800	0.3800	0.3400	0.3400	+3.030%	804	594	-91.176%
2025-04-30	0.3300	0.3300	0.3300	0.3300	-8.333%	10	203	-90.909%
2025-04-29	0.2800	0.3600	0.2800	0.3600	+28.571%	14	193	-91.667%
2025-04-25	0.2800	0.2800	0.2800	0.2800	-39.130%	20	181	-89.286%
2025-04-23	0.4600	0.4600	0.4600	0.4600	-22.034%	10	191	-93.478%
2025-04-21	0.5900	0.5900	0.5500	0.5900	+18.000%	102	191	-94.915%
2025-04-17	0.5500	0.5500	0.5000	0.5000	-7.407%	101	127	-94.000%
2025-04-15	0.5400	0.5400	0.5400	0.5400	-12.903%	1	127	-94.444%
2025-04-14	0.6200	0.6200	0.6200	0.6200	-3.125%	10	126	-95.161%
2025-04-11	0.7500	0.7500	0.6400	0.6400	-7.246%	22	126	-95.313%
2025-04-10	0.5500	0.6900	0.5500	0.6900	+6.154%	89	122	-95.652%
2025-04-09	0.6100	0.6500	0.6100	0.6500	+44.444%	2	69	-95.385%
2025-04-07	0.4500	0.4500	0.4500	0.4500	+87.500%	10	69	-93.333%
2025-04-04	0.3000	0.4000	0.2400	0.2400	-14.286%	28	72	-87.500%
2025-04-03	0.2600	0.2800	0.2600	0.2800	-3.448%	30	66	-89.286%
2025-03-26	0.2900	0.2900	0.2900	0.2900	+31.818%	1	46	-89.655%
2025-03-24	0.2200	0.2200	0.2200	0.2200	-4.348%	5	45	-86.364%
2025-03-19	0.2300	0.2300	0.2300	0.2300	-11.538%	3	40	-86.957%
2025-03-04	0.2600	0.2600	0.2600	0.2600	+13.043%	6	37	-88.462%
2025-02-28	0.2500	0.2500	0.2300	0.2300	0.000%	20	37	-86.957%
2025-02-27	0.2300	0.2300	0.2300	0.2300	-8.000%	2	29	-86.957%
2025-02-13	0.2700	0.2700	0.2500	0.2500	-16.667%	10	31	-88.000%
2025-02-03	0.3000	0.3000	0.3000	0.3000	0.000%	5	31	-90.000%
2025-01-29	0.3000	0.3000	0.3000	0.3000	+7.143%	1	27	-90.000%
2025-01-27	0.2800	0.2800	0.2800	0.2800	-22.222%	1	26	-89.286%
2025-01-14	0.3600	0.3600	0.3600	0.3600	+2.857%	1	27	-91.667%
2025-01-10	0.3500	0.3500	0.3500	0.3500	-2.778%	2	26	-91.429%
2025-01-08	0.3600	0.3600	0.3600	0.3600	-2.703%	1	24	-91.667%
2025-01-03	0.3700	0.3700	0.3700	0.3700	-7.500%	20	24	-91.892%
2024-12-20	0.4000	0.4000	0.4000	0.4000	0.000%	5	15	-92.500%
2024-10-23	0.4100	0.4100	0.4000	0.4000	0.000%	10	10	-92.500%