Dark

AGNC20280121C10
AGNC Jan 21 2028 10.00 Call (AGNC280121C00010000)
option OPRA

EOD

Jul 28, 2026

1.20+31.868%(+0.29)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.9100	1.2100	0.9100	1.2000	+31.868%	47	21,913	0.000%
2026-07-27	0.9500	0.9500	0.9100	0.9100	+7.059%	54	21,941	+31.868%
2026-07-24	0.9000	0.9000	0.8500	0.8500	+8.974%	25	21,982	+41.176%
2026-07-23	0.9000	0.9000	0.7800	0.7800	-16.129%	92	21,981	+53.846%
2026-07-22	0.9200	0.9300	0.9200	0.9300	-4.124%	7	21,951	+29.032%
2026-07-21	1.1600	1.1600	0.9000	0.9700	-14.159%	1,850	21,957	+23.711%
2026-07-20	1.2400	1.2400	1.1200	1.1300	-14.394%	472	20,946	+6.195%
2026-07-17	1.4400	1.4500	1.1600	1.3200	-14.286%	4,609	21,144	-9.091%
2026-07-16	1.5000	1.5400	1.5000	1.5400	+6.207%	9	23,168	-22.078%
2026-07-15	1.3500	1.5300	1.3100	1.4500	+9.023%	192	23,168	-17.241%
2026-07-14	1.3100	1.3300	1.3000	1.3300	+14.655%	42	23,269	-9.774%
2026-07-13	1.1300	1.1600	1.1300	1.1600	-10.078%	162	26,993	+3.448%
2026-07-10	1.4000	1.4000	1.2800	1.2900	-0.769%	26	27,155	-6.977%
2026-07-09	1.2400	1.3000	1.2400	1.3000	+18.182%	46	27,155	-7.692%
2026-07-08	1.1800	1.1800	1.1000	1.1000	-12.698%	30	27,155	+9.091%
2026-07-07	1.3500	1.3500	1.2600	1.2600	-5.263%	42	27,141	-4.762%
2026-07-06	1.1800	1.3400	1.1800	1.3300	+17.699%	612	27,111	-9.774%
2026-07-02	1.1000	1.1400	1.1000	1.1300	+4.630%	4,750	28,103	+6.195%
2026-07-01	1.0700	1.1700	1.0700	1.0800	-12.903%	6	28,103	+11.111%
2026-06-30	1.2000	1.2400	1.1500	1.2400	+16.981%	105	28,104	-3.226%
2026-06-29	0.9700	1.0600	0.9700	1.0600	+4.950%	2,934	28,180	+13.208%
2026-06-26	0.8500	1.0200	0.8300	1.0100	+18.824%	853	30,439	+18.812%
2026-06-25	0.8500	0.8500	0.8200	0.8500	+2.410%	33	30,417	+41.176%
2026-06-24	0.7600	0.8300	0.7600	0.8300	+10.667%	7	30,435	+44.578%
2026-06-23	0.7300	0.7500	0.7300	0.7500	+4.167%	4	30,435	+60.000%
2026-06-22	0.7500	0.7900	0.7200	0.7200	-5.263%	11	30,435	+66.667%
2026-06-18	0.7700	0.8000	0.7500	0.7600	+4.110%	2,102	30,117	+57.895%
2026-06-17	0.8400	0.8800	0.7300	0.7300	-14.118%	25	30,117	+64.384%
2026-06-16	0.9400	0.9400	0.8500	0.8500	+6.250%	7	30,104	+41.176%
2026-06-15	0.9100	0.9200	0.8000	0.8000	+5.263%	527	30,100	+50.000%
2026-06-12	0.8000	0.8000	0.7200	0.7600	-2.564%	9	29,720	+57.895%
2026-06-11	0.7600	0.7800	0.7400	0.7800	+5.405%	113	29,719	+53.846%
2026-06-10	0.7300	0.7900	0.7100	0.7400	0.000%	80	29,617	+62.162%
2026-06-09	0.7400	0.7400	0.7400	0.7400	+7.246%	3	29,632	+62.162%
2026-06-08	0.7000	0.7500	0.6800	0.6900	-4.167%	22	29,632	+73.913%
2026-06-05	0.7300	0.7300	0.7000	0.7200	-6.494%	607	29,621	+66.667%
2026-06-04	0.7700	0.7700	0.7700	0.7700	+8.451%	1	29,993	+55.844%
2026-06-03	1.0300	1.0300	0.6600	0.7100	-15.476%	375	29,993	+69.014%
2026-06-02	0.7600	0.8400	0.7600	0.8400	+10.526%	11	30,076	+42.857%
2026-06-01	0.7700	0.8000	0.7500	0.7600	-10.588%	12	30,074	+57.895%
2026-05-29	0.8400	0.8700	0.8300	0.8500	0.000%	190	30,072	+41.176%
2026-05-28	0.8300	0.8600	0.8200	0.8500	0.000%	372	30,248	+41.176%
2026-05-27	0.8100	0.9300	0.8100	0.8500	+4.938%	202	30,489	+41.176%
2026-05-26	0.8900	0.8900	0.6200	0.8100	+14.085%	603	30,547	+48.148%
2026-05-22	0.7000	0.7200	0.6800	0.7100	+1.429%	15	30,135	+69.014%
2026-05-21	0.7200	0.7500	0.6800	0.7000	-5.405%	83	30,132	+71.429%
2026-05-20	0.6700	0.7500	0.6700	0.7400	+4.225%	2,036	30,132	+62.162%
2026-05-19	0.7000	0.7400	0.6500	0.7100	-5.333%	1,888	29,496	+69.014%
2026-05-18	0.9000	0.9000	0.7500	0.7500	-9.639%	36	29,496	+60.000%
2026-05-15	0.9000	0.9000	0.7900	0.8300	-12.632%	1,447	29,496	+44.578%
2026-05-14	1.0200	1.0200	0.9500	0.9500	-6.863%	723	28,288	+26.316%
2026-05-13	0.9700	1.0200	0.9500	1.0200	-2.857%	403	27,583	+17.647%
2026-05-12	1.1000	1.1000	1.0100	1.0500	-0.943%	77	27,583	+14.286%
2026-05-11	1.1200	1.1200	1.0000	1.0600	-2.752%	23	27,583	+13.208%
2026-05-08	1.0800	1.0900	1.0800	1.0900	+4.808%	87	27,570	+10.092%
2026-05-07	1.0400	1.0400	1.0400	1.0400	-1.887%	1	27,533	+15.385%
2026-05-06	1.1200	1.1300	1.0400	1.0600	0.000%	25	27,532	+13.208%
2026-05-05	1.0300	1.0600	1.0300	1.0600	+4.950%	28	27,523	+13.208%
2026-05-04	1.0500	1.0500	0.9200	1.0100	-17.886%	401	27,523	+18.812%
2026-05-01	1.2600	1.2800	1.1800	1.2300	-5.385%	4,038	30,085	-2.439%
2026-04-30	1.2000	1.3200	1.1800	1.3000	+16.071%	106	30,085	-7.692%
2026-04-29	1.2200	1.2200	1.1200	1.1200	-12.500%	16	30,146	+7.143%
2026-04-28	1.2700	1.2800	1.2700	1.2800	-2.290%	5	30,148	-6.250%
2026-04-27	1.2400	1.3100	1.2400	1.3100	+4.800%	2	30,152	-8.397%
2026-04-24	1.1700	1.2700	1.1700	1.2500	+6.838%	32	30,153	-4.000%
2026-04-23	1.1700	1.1700	1.1700	1.1700	-2.500%	10	30,148	+2.564%
2026-04-22	1.1900	1.2800	1.1500	1.2000	+2.564%	47	30,138	0.000%
2026-04-21	1.2200	1.2800	1.1700	1.1700	+9.346%	40	30,116	+2.564%
2026-04-20	0.9600	1.0800	0.9600	1.0700	-5.310%	21	30,116	+12.150%
2026-04-17	1.1300	1.2200	1.1000	1.1300	+13.000%	164	30,112	+6.195%
2026-04-16	1.0900	1.0900	1.0000	1.0000	-6.542%	93	30,103	+20.000%
2026-04-15	1.0100	1.1100	1.0100	1.0700	+4.902%	117	30,164	+12.150%
2026-04-14	1.0200	1.0400	0.9900	1.0200	+4.082%	105	30,150	+17.647%
2026-04-13	0.9300	0.9900	0.9300	0.9800	+1.031%	139	30,052	+22.449%
2026-04-10	1.0100	1.0100	0.9700	0.9700	+2.105%	31	29,918	+23.711%
2026-04-09	0.9300	1.0100	0.9300	0.9500	+6.742%	94	29,919	+26.316%
2026-04-06	0.8000	0.8900	0.8000	0.8900	+4.706%	39	29,826	+34.831%
2026-04-02	0.7800	0.8500	0.7800	0.8500	+6.250%	60	29,734	+41.176%
2026-04-01	0.7600	0.8500	0.7600	0.8000	+9.589%	125	29,734	+50.000%
2026-03-31	0.7200	0.8000	0.7000	0.7300	+21.667%	6,794	29,632	+64.384%
2026-03-30	0.6700	0.7200	0.6000	0.6000	+5.263%	89	22,927	+100.000%
2026-03-27	0.6200	0.6200	0.5700	0.5700	-17.391%	81	22,895	+110.526%
2026-03-26	0.7000	0.8600	0.6800	0.6900	-10.390%	67	22,932	+73.913%
2026-03-25	0.7500	0.8200	0.7400	0.7700	+10.000%	3,539	22,870	+55.844%
2026-03-24	0.6900	0.7400	0.6100	0.7000	-6.667%	625	20,192	+71.429%
2026-03-23	0.6800	0.7500	0.6500	0.7500	+22.951%	207	19,635	+60.000%
2026-03-20	0.8000	0.8000	0.6100	0.6100	-24.691%	4,023	19,525	+96.721%
2026-03-19	0.8100	0.8100	0.8100	0.8100	-10.989%	5	15,684	+48.148%
2026-03-18	0.9000	0.9100	0.8700	0.9100	-9.000%	9	15,682	+31.868%
2026-03-17	0.9300	1.0000	0.9300	1.0000	+13.636%	9	15,678	+20.000%
2026-03-16	0.8900	0.9700	0.8800	0.8800	+11.392%	6,593	15,678	+36.364%
2026-03-13	0.8700	0.8700	0.7900	0.7900	-7.059%	138	9,174	+51.899%
2026-03-12	0.9800	0.9800	0.8500	0.8500	-16.667%	511	9,076	+41.176%
2026-03-11	1.0800	1.0800	1.0200	1.0200	-8.929%	33	8,898	+17.647%
2026-03-10	1.1000	1.1300	1.1000	1.1200	+20.430%	9	8,893	+7.143%
2026-03-09	0.9300	0.9800	0.7700	0.9300	-10.577%	691	8,894	+29.032%
2026-03-06	1.1000	1.1000	1.0000	1.0400	-16.129%	457	8,386	+15.385%
2026-03-04	1.2100	1.2400	1.2100	1.2400	-4.615%	7	7,944	-3.226%
2026-03-03	1.2300	1.3600	1.2300	1.3000	-5.797%	29	7,944	-7.692%
2026-03-02	1.2600	1.3800	1.2600	1.3800	-1.429%	23	7,946	-13.043%
2026-02-27	1.3800	1.4600	1.3500	1.4000	-4.110%	117	7,946	-14.286%
2026-02-26	1.2900	1.4600	1.2900	1.4600	+5.797%	4	7,936	-17.808%
2026-02-25	1.4200	1.5100	1.3100	1.3800	+2.222%	1,158	6,813	-13.043%
2026-02-23	1.6500	1.6500	1.3200	1.3500	-12.903%	2,233	6,813	-11.111%
2026-02-20	1.4500	1.5500	1.2400	1.5500	+6.897%	16	4,915	-22.581%
2026-02-19	1.4500	1.4700	1.4000	1.4500	0.000%	8	4,900	-17.241%
2026-02-18	1.4800	1.5000	1.4500	1.4500	+3.571%	10	4,898	-17.241%
2026-02-17	1.4700	1.4700	1.4000	1.4000	-7.285%	3	4,893	-14.286%
2026-02-13	1.6500	1.6500	1.5100	1.5100	-5.625%	16	4,879	-20.530%
2026-02-11	1.4900	1.6000	1.4900	1.6000	+13.475%	48	4,879	-25.000%
2026-02-10	1.3900	1.4700	1.3600	1.4100	-6.000%	33	4,834	-14.894%
2026-02-09	1.5000	1.5400	1.4600	1.5000	0.000%	32	4,834	-20.000%
2026-02-06	1.7000	1.7000	1.5000	1.5000	-5.063%	114	4,819	-20.000%
2026-02-05	1.5900	1.5900	1.5400	1.5800	-3.659%	531	4,804	-24.051%
2026-02-04	1.6600	1.7000	1.5700	1.6400	+0.613%	2,321	4,802	-26.829%
2026-02-03	1.5300	1.6500	1.5300	1.6300	+16.429%	92	4,802	-26.380%
2026-02-02	1.4900	1.7800	1.4000	1.4000	-8.497%	132	4,789	-14.286%
2026-01-30	1.8800	1.8800	1.5300	1.5300	-25.366%	810	4,765	-21.569%
2026-01-29	2.0000	2.0500	1.8200	2.0500	-3.302%	9,919	4,644	-41.463%
2026-01-28	2.1400	2.2000	2.0700	2.1200	-2.304%	123	4,935	-43.396%
2026-01-27	1.9900	2.2000	1.8500	2.1700	+17.935%	87	5,029	-44.700%
2026-01-26	1.9000	1.9000	1.7900	1.8400	-1.075%	15	4,997	-34.783%
2026-01-23	1.8600	1.8600	1.8600	1.8600	+2.762%	12	4,986	-35.484%
2026-01-22	1.7700	1.8100	1.7700	1.8100	+2.260%	11	4,986	-33.702%
2026-01-21	1.6500	1.7700	1.6500	1.7700	+2.312%	129	4,996	-32.203%
2026-01-20	1.9400	1.9400	1.7300	1.7300	-13.500%	275	4,871	-30.636%
2026-01-16	1.6900	2.0000	1.6900	2.0000	+5.263%	57	5,088	-40.000%
2026-01-15	1.7000	1.9000	1.7000	1.9000	+15.854%	3	5,088	-36.842%
2026-01-14	1.5500	1.6400	1.4300	1.6400	+2.500%	47	5,088	-26.829%
2026-01-13	1.4900	1.6000	1.4900	1.6000	+5.960%	18	5,052	-25.000%
2026-01-12	1.6600	1.6600	1.4300	1.5100	-3.205%	104	5,041	-20.530%
2026-01-09	1.6400	1.7500	1.5500	1.5600	+9.859%	45	5,040	-23.077%
2026-01-08	1.2900	1.4500	1.2900	1.4200	+10.938%	89	5,039	-15.493%
2026-01-07	1.3600	1.3600	1.2800	1.2800	-4.478%	20	5,075	-6.250%
2026-01-06	1.1700	1.4000	1.1700	1.3400	+6.349%	12	5,075	-10.448%
2026-01-05	1.1500	1.3200	1.1500	1.2600	-3.077%	79	5,075	-4.762%
2026-01-02	1.0700	1.3000	1.0700	1.3000	+21.495%	201	5,111	-7.692%
2025-12-31	1.0400	1.1300	1.0400	1.0700	+3.883%	56	5,090	+12.150%
2025-12-30	1.0800	1.0800	0.9400	1.0300	0.000%	358	5,090	+16.505%
2025-12-29	1.1300	1.1300	0.9500	1.0300	-4.630%	426	4,847	+16.505%
2025-12-26	1.1000	1.1200	0.9800	1.0800	+2.857%	123	5,043	+11.111%
2025-12-24	1.0500	1.0500	1.0500	1.0500	-0.943%	1	5,053	+14.286%
2025-12-23	1.0800	1.0800	1.0000	1.0600	0.000%	979	5,053	+13.208%
2025-12-22	1.0200	1.0600	0.9700	1.0600	+6.000%	2,038	4,115	+13.208%
2025-12-19	0.9900	1.0200	0.8000	1.0000	+9.890%	1,263	2,340	+20.000%
2025-12-18	1.3500	1.3500	0.9100	0.9100	+7.059%	5	1,855	+31.868%
2025-12-17	0.7900	0.8600	0.7900	0.8500	+3.659%	5	1,852	+41.176%
2025-12-16	0.8200	0.8200	0.8200	0.8200	+3.797%	2	1,851	+46.341%
2025-12-15	0.7900	0.7900	0.7100	0.7900	-7.059%	25	1,851	+51.899%
2025-12-12	0.8400	0.8500	0.8400	0.8500	+6.250%	103	1,840	+41.176%
2025-12-11	0.8500	0.8500	0.8000	0.8000	-6.977%	17	1,838	+50.000%
2025-12-10	0.8400	0.8600	0.8400	0.8600	0.000%	2	1,854	+39.535%
2025-12-09	0.9500	0.9500	0.8600	0.8600	-12.245%	11	1,854	+39.535%
2025-12-08	0.9500	0.9800	0.9500	0.9800	-3.922%	2	1,855	+22.449%
2025-12-05	0.9800	1.0400	0.9500	1.0200	+7.368%	51	1,855	+17.647%
2025-12-04	0.9000	1.0800	0.9000	0.9500	0.000%	17	1,817	+26.316%
2025-12-03	0.9700	0.9700	0.9500	0.9500	+1.064%	3	1,813	+26.316%
2025-12-02	0.9200	0.9600	0.9200	0.9400	+2.174%	47	1,813	+27.660%
2025-12-01	0.9200	0.9300	0.8900	0.9200	0.000%	58	1,792	+30.435%
2025-11-28	0.8300	1.0000	0.8300	0.9200	0.000%	131	1,762	+30.435%
2025-11-26	0.8800	0.9600	0.8700	0.9200	+17.949%	36	1,724	+30.435%
2025-11-25	0.7500	0.7800	0.7400	0.7800	+1.299%	30	1,724	+53.846%
2025-11-24	0.7700	0.7700	0.7700	0.7700	+1.316%	15	1,704	+55.844%
2025-11-21	0.7300	0.7800	0.7300	0.7600	-1.299%	58	1,689	+57.895%
2025-11-20	0.7700	0.7700	0.7700	0.7700	+8.451%	10	1,685	+55.844%
2025-11-19	0.7700	0.7700	0.7100	0.7100	-8.974%	12	1,675	+69.014%
2025-11-17	0.7800	0.7800	0.7800	0.7800	+2.632%	2	1,675	+53.846%
2025-11-14	0.7200	0.7800	0.7200	0.7600	+1.333%	19	1,675	+57.895%
2025-11-13	0.8000	0.8000	0.7300	0.7500	-13.793%	44	1,657	+60.000%
2025-11-12	0.8100	0.8700	0.7700	0.8700	+2.353%	252	1,622	+37.931%
2025-11-11	0.7000	0.8500	0.7000	0.8500	0.000%	30	1,371	+41.176%
2025-11-10	0.8800	0.8800	0.8300	0.8500	-2.299%	928	1,371	+41.176%
2025-11-07	0.8500	0.8700	0.8200	0.8700	+3.571%	67	1,421	+37.931%
2025-11-06	0.8400	0.8400	0.8400	0.8400	+1.205%	31	1,472	+42.857%
2025-11-05	0.8000	0.8500	0.7400	0.8300	+3.750%	203	1,470	+44.578%
2025-11-04	0.6900	0.8500	0.6900	0.8000	+6.667%	94	1,576	+50.000%
2025-11-03	0.7200	0.7500	0.7100	0.7500	+4.167%	92	1,476	+60.000%
2025-10-31	0.6900	0.7200	0.6600	0.7200	+2.857%	58	1,476	+66.667%
2025-10-30	0.6900	0.7200	0.6900	0.7000	-1.408%	22	1,456	+71.429%
2025-10-29	0.7500	0.7700	0.6900	0.7100	-5.333%	60	1,447	+69.014%
2025-10-28	0.7900	0.8300	0.7500	0.7500	-7.407%	77	1,491	+60.000%
2025-10-27	0.8300	0.8500	0.7800	0.8100	+6.579%	88	1,387	+48.148%
2025-10-24	0.7300	0.7600	0.7300	0.7600	+4.110%	260	1,387	+57.895%
2025-10-23	0.8000	0.8000	0.7300	0.7300	0.000%	16	1,137	+64.384%
2025-10-22	0.7500	0.7500	0.7300	0.7300	+5.797%	12	1,138	+64.384%
2025-10-21	0.7100	0.7100	0.6700	0.6900	-4.167%	102	1,139	+73.913%
2025-10-20	0.7100	0.7500	0.7100	0.7200	+1.408%	14	1,139	+66.667%
2025-10-17	0.7100	0.7100	0.7100	0.7100	+1.429%	1	1,127	+69.014%
2025-10-16	0.7000	0.7300	0.6800	0.7000	0.000%	102	1,126	+71.429%
2025-10-15	0.6800	0.7000	0.6800	0.7000	0.000%	2	1,130	+71.429%
2025-10-14	0.6900	0.7000	0.6900	0.7000	+2.941%	27	1,130	+71.429%
2025-10-13	0.6900	0.6900	0.6800	0.6800	-2.857%	2	1,119	+76.471%
2025-10-10	0.6600	0.7200	0.6600	0.7000	-6.667%	68	1,118	+71.429%
2025-10-09	0.7500	0.7500	0.7500	0.7500	+5.634%	2	1,058	+60.000%
2025-10-08	0.7500	0.7800	0.7100	0.7100	-4.054%	215	1,059	+69.014%
2025-10-07	0.7100	0.7400	0.6200	0.7400	+8.824%	3	859	+62.162%
2025-10-06	0.7500	0.7500	0.6500	0.6800	-5.556%	152	859	+76.471%
2025-10-03	0.7500	0.8000	0.7200	0.7200	+2.857%	14	762	+66.667%
2025-10-02	0.7000	0.7500	0.6300	0.7000	+7.692%	578	761	+71.429%
2025-10-01	0.6500	0.7000	0.6000	0.6500	+4.839%	237	359	+84.615%
2025-09-30	0.6100	0.6700	0.5700	0.6200	0.000%	55	350	+93.548%
2025-09-29	0.6100	0.6700	0.6000	0.6200	-7.463%	75	316	+93.548%
2025-09-26	0.6300	0.6700	0.6100	0.6700	+8.065%	29	347	+79.104%
2025-09-25	0.5600	0.6500	0.5600	0.6200	+3.333%	58	348	+93.548%
2025-09-24	0.6800	0.6800	0.5700	0.6000	-1.639%	34	347	+100.000%
2025-09-23	0.6300	0.6700	0.5900	0.6100	+1.667%	68	348	+96.721%
2025-09-22	0.6700	0.6800	0.5700	0.6000	-14.286%	64	296	+100.000%
2025-09-19	0.7700	0.7700	0.6800	0.7000	-11.392%	111	279	+71.429%
2025-09-18	0.7900	0.8200	0.7900	0.7900	-1.250%	120	174	+51.899%
2025-09-17	0.8300	0.8300	0.8000	0.8000	+5.263%	51	97	+50.000%
2025-09-16	0.8900	0.8900	0.7600	0.7600	+1.333%	76	94	+57.895%
2025-09-15	0.7200	0.8300	0.7200	0.7500	0.000%	21	21	+60.000%