Dark

AGNC20280121C12
AGNC Jan 21 2028 12.00 Call (AGNC280121C00012000)
option OPRA

EOD

Jul 28, 2026

0.3800+35.714%(+0.1000)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2700	0.3900	0.2700	0.3800	+35.714%	119	17,676	0.000%
2026-07-27	0.3200	0.3200	0.2600	0.2800	+3.704%	38	17,624	+35.714%
2026-07-24	0.2500	0.2900	0.2500	0.2700	+22.727%	131	17,590	+40.741%
2026-07-23	0.2500	0.2500	0.2100	0.2200	-18.519%	444	17,480	+72.727%
2026-07-22	0.2900	0.2900	0.2700	0.2700	-3.571%	88	17,215	+40.741%
2026-07-21	0.3000	0.3300	0.2400	0.2800	-17.647%	34	17,277	+35.714%
2026-07-20	0.3900	0.3900	0.2700	0.3400	-2.857%	1,878	17,272	+11.765%
2026-07-17	0.4100	0.4100	0.3500	0.3500	-25.532%	13	16,357	+8.571%
2026-07-16	0.4200	0.4700	0.4200	0.4700	+17.500%	43	16,368	-19.149%
2026-07-15	0.3800	0.4800	0.3800	0.4000	+8.108%	136	16,363	-5.000%
2026-07-14	0.3500	0.4100	0.3300	0.3700	+12.121%	132	16,301	+2.703%
2026-07-13	0.3400	0.3500	0.2800	0.3300	-5.714%	94	16,287	+15.152%
2026-07-10	0.3800	0.4000	0.3500	0.3500	+2.941%	24	16,306	+8.571%
2026-07-09	0.3500	0.3700	0.3400	0.3400	+13.333%	26	16,313	+11.765%
2026-07-08	0.4100	0.4100	0.3000	0.3000	-16.667%	6	16,289	+26.667%
2026-07-07	0.4000	0.4000	0.3600	0.3600	-10.000%	237	16,292	+5.556%
2026-07-06	0.3500	0.4000	0.3500	0.4000	+17.647%	56	16,210	-5.000%
2026-07-02	0.2900	0.3400	0.2900	0.3400	-15.000%	1,226	16,219	+11.765%
2026-07-01	0.3100	0.4000	0.2700	0.4000	+29.032%	232	16,219	-5.000%
2026-06-30	0.2600	0.3600	0.2600	0.3100	+6.897%	2,491	16,321	+22.581%
2026-06-29	0.3000	0.3100	0.2600	0.2900	+26.087%	390	17,005	+31.034%
2026-06-26	0.2500	0.3000	0.2300	0.2300	-4.167%	2,327	17,102	+65.217%
2026-06-25	0.2200	0.2500	0.2200	0.2400	+4.348%	5,056	17,585	+58.333%
2026-06-24	0.2400	0.2600	0.2100	0.2300	+9.524%	2,188	17,119	+65.217%
2026-06-23	0.2100	0.2100	0.2000	0.2100	0.000%	122	17,385	+80.952%
2026-06-22	0.2100	0.2400	0.1900	0.2100	-4.545%	608	17,405	+80.952%
2026-06-18	0.2400	0.2400	0.2200	0.2200	-4.348%	38	17,390	+72.727%
2026-06-17	0.2700	0.3000	0.2200	0.2300	-17.857%	1,015	17,390	+65.217%
2026-06-16	0.2900	0.2900	0.2600	0.2800	+7.692%	139	17,049	+35.714%
2026-06-15	0.2400	0.2900	0.2400	0.2600	+8.333%	67	17,040	+46.154%
2026-06-12	0.2500	0.2500	0.2000	0.2400	0.000%	135	16,988	+58.333%
2026-06-11	0.2300	0.2900	0.2200	0.2400	-4.000%	555	17,038	+58.333%
2026-06-10	0.2500	0.2600	0.2300	0.2500	+8.696%	25	16,813	+52.000%
2026-06-09	0.2500	0.2500	0.2000	0.2300	-14.815%	41	16,792	+65.217%
2026-06-08	0.2200	0.2900	0.2200	0.2700	+12.500%	108	16,767	+40.741%
2026-06-05	0.2000	0.2400	0.2000	0.2400	-4.000%	87	16,764	+58.333%
2026-06-04	0.2600	0.2800	0.2500	0.2500	-3.846%	1,063	16,804	+52.000%
2026-06-03	0.2000	0.3700	0.2000	0.2600	+8.333%	52	16,462	+46.154%
2026-06-02	0.2600	0.2600	0.2400	0.2400	-7.692%	832	16,423	+58.333%
2026-06-01	0.2700	0.2800	0.2500	0.2600	-10.345%	152	17,250	+46.154%
2026-05-29	0.2400	0.3000	0.2400	0.2900	+3.571%	23	17,228	+31.034%
2026-05-28	0.2900	0.3000	0.2700	0.2800	-3.448%	85	17,228	+35.714%
2026-05-27	0.3000	0.3100	0.2700	0.2900	+3.571%	232	17,227	+31.034%
2026-05-26	0.1900	0.2800	0.1900	0.2800	+40.000%	42	17,348	+35.714%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-23.077%	6	17,341	+90.000%
2026-05-21	0.2000	0.2600	0.2000	0.2600	+30.000%	151	17,328	+46.154%
2026-05-20	0.3000	0.3000	0.2000	0.2000	-16.667%	1,092	17,328	+90.000%
2026-05-19	0.2400	0.2500	0.2000	0.2400	-14.286%	2,145	20,214	+58.333%
2026-05-18	0.2200	0.3000	0.2200	0.2800	0.000%	28	20,214	+35.714%
2026-05-15	0.2300	0.2900	0.2300	0.2800	+7.692%	75	20,214	+35.714%
2026-05-14	0.3400	0.3600	0.2600	0.2600	-21.212%	24	20,277	+46.154%
2026-05-13	0.3100	0.3300	0.3100	0.3300	-2.941%	55	20,264	+15.152%
2026-05-12	0.3500	0.3500	0.3100	0.3400	+6.250%	20	20,264	+11.765%
2026-05-11	0.3600	0.3600	0.3200	0.3200	+3.226%	39	20,264	+18.750%
2026-05-08	0.3400	0.3800	0.3100	0.3100	0.000%	164	20,273	+22.581%
2026-05-07	0.3200	0.3700	0.3100	0.3100	-16.216%	22	20,201	+22.581%
2026-05-06	0.3400	0.3700	0.3400	0.3700	+5.714%	22	20,202	+2.703%
2026-05-05	0.3800	0.3800	0.3500	0.3500	-2.778%	11	20,205	+8.571%
2026-05-04	0.4100	0.4100	0.3500	0.3600	-14.286%	38	20,200	+5.556%
2026-05-01	0.5000	0.5000	0.4100	0.4200	-12.500%	63	20,158	-9.524%
2026-04-30	0.4900	0.5100	0.4600	0.4800	+9.091%	1,057	20,158	-20.833%
2026-04-29	0.4600	0.4700	0.4400	0.4400	-4.348%	54	19,973	-13.636%
2026-04-28	0.4500	0.5100	0.4400	0.4600	-6.122%	2,968	19,974	-17.391%
2026-04-27	0.4600	0.4900	0.4400	0.4900	+11.364%	733	18,109	-22.449%
2026-04-24	0.3700	0.4500	0.3700	0.4400	+10.000%	216	18,047	-13.636%
2026-04-23	0.4100	0.4100	0.4000	0.4000	-6.977%	40	18,145	-5.000%
2026-04-22	0.5100	0.5100	0.4200	0.4300	-6.522%	1,531	18,155	-11.628%
2026-04-21	0.4500	0.5100	0.4300	0.4600	+15.000%	630	18,077	-17.391%
2026-04-20	0.4400	0.4700	0.3600	0.4000	-13.043%	1,169	18,077	-5.000%
2026-04-17	0.4500	0.4900	0.3800	0.4600	+15.000%	473	17,858	-17.391%
2026-04-16	0.4500	0.4500	0.3700	0.4000	-4.762%	67	17,537	-5.000%
2026-04-15	0.4100	0.4300	0.4000	0.4200	-6.667%	157	17,486	-9.524%
2026-04-14	0.4100	0.4500	0.3800	0.4500	+21.622%	89	17,476	-15.556%
2026-04-13	0.3500	0.4000	0.3400	0.3700	-2.632%	25	17,468	+2.703%
2026-04-10	0.3800	0.5000	0.3700	0.3800	0.000%	67	17,467	0.000%
2026-04-09	0.3800	0.4100	0.3500	0.3800	+26.667%	721	17,416	0.000%
2026-04-08	0.3600	0.4100	0.3000	0.3000	+7.143%	30	17,065	+26.667%
2026-04-07	0.3500	0.3500	0.2800	0.2800	-15.152%	2	17,058	+35.714%
2026-04-06	0.3700	0.4000	0.3300	0.3300	+3.125%	36	17,057	+15.152%
2026-04-02	0.2800	0.3200	0.2800	0.3200	+3.226%	139	17,054	+18.750%
2026-04-01	0.3300	0.3400	0.3100	0.3100	+3.333%	57	17,054	+22.581%
2026-03-31	0.2500	0.3200	0.2500	0.3000	+20.000%	46	17,052	+26.667%
2026-03-30	0.2200	0.2900	0.2000	0.2500	+8.696%	417	17,016	+52.000%
2026-03-27	0.2300	0.2500	0.2200	0.2300	-14.815%	42	17,029	+65.217%
2026-03-26	0.2700	0.2700	0.2400	0.2700	-10.000%	117	17,027	+40.741%
2026-03-25	0.2900	0.3100	0.2700	0.3000	+11.111%	139	17,026	+26.667%
2026-03-24	0.2500	0.2700	0.2500	0.2700	-6.897%	82	16,898	+40.741%
2026-03-23	0.2000	0.4800	0.2000	0.2900	+16.000%	181	16,863	+31.034%
2026-03-20	0.3000	0.3000	0.2200	0.2500	-30.556%	618	16,851	+52.000%
2026-03-19	0.3000	0.3600	0.2600	0.3600	+16.129%	44	17,337	+5.556%
2026-03-18	0.3300	0.3700	0.3100	0.3100	-8.824%	31	17,317	+22.581%
2026-03-17	0.3400	0.3700	0.3200	0.3400	+3.030%	18	17,321	+11.765%
2026-03-16	0.3700	0.3700	0.3000	0.3300	+10.000%	56	17,318	+15.152%
2026-03-13	0.3500	0.3500	0.3000	0.3000	-9.091%	34	17,304	+26.667%
2026-03-12	0.3500	0.3800	0.3300	0.3300	-5.714%	488	17,294	+15.152%
2026-03-11	0.4100	0.4100	0.3200	0.3500	-16.667%	40	17,261	+8.571%
2026-03-10	0.4000	0.4300	0.3200	0.4200	+31.250%	59	17,245	-9.524%
2026-03-09	0.3500	0.3500	0.2400	0.3200	-20.000%	1,057	17,208	+18.750%
2026-03-06	0.4200	0.6300	0.3600	0.4000	-16.667%	208	17,580	-5.000%
2026-03-05	0.4800	0.4800	0.4600	0.4800	+6.667%	54	17,550	-20.833%
2026-03-04	0.4000	0.4500	0.4000	0.4500	-10.000%	10	17,550	-15.556%
2026-03-03	0.4900	0.5000	0.4800	0.5000	-9.091%	31	17,544	-24.000%
2026-03-02	0.4400	0.5500	0.4400	0.5500	+5.769%	1,053	17,544	-30.909%
2026-02-27	0.5100	0.6000	0.5000	0.5200	-5.455%	156	16,539	-26.923%
2026-02-26	0.5300	0.5500	0.5300	0.5500	+7.843%	28	16,491	-30.909%
2026-02-25	0.5400	0.5400	0.4500	0.5100	-3.774%	19	16,499	-25.490%
2026-02-24	0.5000	0.6100	0.5000	0.5300	-3.636%	1,157	16,499	-28.302%
2026-02-23	0.5500	0.6000	0.5000	0.5500	+5.769%	2,392	17,384	-30.909%
2026-02-20	0.5200	0.5300	0.5200	0.5200	-7.143%	4	15,218	-26.923%
2026-02-19	0.5300	0.6000	0.5300	0.5600	+5.660%	54	15,217	-32.143%
2026-02-18	0.5600	0.5600	0.5200	0.5300	+3.922%	14	15,203	-28.302%
2026-02-17	0.6000	0.6000	0.5100	0.5100	-15.000%	47	15,191	-25.490%
2026-02-13	0.5000	0.6300	0.5000	0.6000	+9.091%	380	14,892	-36.667%
2026-02-12	0.6500	0.6800	0.5500	0.5500	-11.290%	62	14,892	-30.909%
2026-02-11	0.5500	0.6500	0.5500	0.6200	+14.815%	141	14,850	-38.710%
2026-02-10	0.5500	0.5500	0.5100	0.5400	-6.897%	1,146	14,817	-29.630%
2026-02-09	0.5400	0.5900	0.5400	0.5800	-1.695%	119	14,720	-34.483%
2026-02-06	0.6400	0.6400	0.5600	0.5900	+3.509%	20	14,689	-35.593%
2026-02-05	0.6100	0.6200	0.5400	0.5700	-18.571%	109	14,688	-33.333%
2026-02-04	0.6100	0.7000	0.6000	0.7000	+11.111%	890	14,685	-45.714%
2026-02-03	0.5500	0.6300	0.5300	0.6300	+18.868%	519	14,011	-39.683%
2026-02-02	0.6000	0.6000	0.5300	0.5300	-14.516%	246	13,497	-28.302%
2026-01-30	0.7700	0.8000	0.6000	0.6200	-16.216%	1,185	13,399	-38.710%
2026-01-29	0.8000	0.8000	0.7200	0.7400	-12.941%	246	14,152	-48.649%
2026-01-28	0.9000	0.9100	0.8500	0.8500	+1.190%	64	14,299	-55.294%
2026-01-27	0.7600	0.8800	0.7600	0.8400	+20.000%	247	14,305	-54.762%
2026-01-26	0.7500	0.7500	0.6500	0.7000	-6.667%	545	14,216	-45.714%
2026-01-23	0.7500	0.7600	0.6300	0.7500	+11.940%	513	13,928	-49.333%
2026-01-22	0.7800	0.7800	0.6100	0.6700	+4.688%	125	13,819	-43.284%
2026-01-21	0.7000	0.7500	0.6000	0.6400	-9.859%	252	13,808	-40.625%
2026-01-20	0.8000	0.8000	0.6300	0.7100	-15.476%	514	13,744	-46.479%
2026-01-16	0.7200	0.8500	0.7100	0.8400	+7.692%	2,210	11,538	-54.762%
2026-01-15	0.6900	0.7800	0.6900	0.7800	+23.810%	2,038	11,538	-51.282%
2026-01-14	0.6000	0.6500	0.5700	0.6300	+5.000%	91	9,737	-39.683%
2026-01-13	0.6800	0.6800	0.5900	0.6000	-15.493%	183	9,794	-36.667%
2026-01-12	0.6900	0.7100	0.5900	0.7100	+5.970%	1,225	9,731	-46.479%
2026-01-09	0.6400	0.7500	0.6300	0.6700	+13.559%	356	8,702	-43.284%
2026-01-08	0.5200	0.5900	0.4800	0.5900	+18.000%	321	8,644	-35.593%
2026-01-07	0.5800	0.5800	0.5000	0.5000	-3.846%	369	8,605	-24.000%
2026-01-06	0.5400	0.5400	0.4900	0.5200	+1.961%	166	8,704	-26.923%
2026-01-05	0.5100	0.5200	0.4800	0.5100	+2.000%	215	8,632	-25.490%
2026-01-02	0.4200	0.5300	0.4200	0.5000	+28.205%	202	8,812	-24.000%
2025-12-31	0.4500	0.4500	0.3900	0.3900	-9.302%	40	8,749	-2.564%
2025-12-30	0.4700	0.4700	0.4100	0.4300	+7.500%	22	8,749	-11.628%
2025-12-29	0.4700	0.4700	0.3500	0.4000	-4.762%	196	8,743	-5.000%
2025-12-26	0.4500	0.4500	0.4200	0.4200	-8.696%	4	8,741	-9.524%
2025-12-24	0.4400	0.4600	0.4300	0.4600	+6.977%	909	7,960	-17.391%
2025-12-23	0.4600	0.4600	0.4300	0.4300	-4.444%	612	7,960	-11.628%
2025-12-22	0.4000	0.4700	0.4000	0.4500	+15.385%	585	7,353	-15.556%
2025-12-19	0.3900	0.4300	0.3000	0.3900	+11.429%	734	6,895	-2.564%
2025-12-18	0.3900	0.3900	0.3400	0.3500	-7.895%	465	6,249	+8.571%
2025-12-17	0.4200	0.4200	0.3600	0.3800	+26.667%	85	5,845	0.000%
2025-12-16	0.3600	0.3600	0.3000	0.3000	-16.667%	1,560	5,791	+26.667%
2025-12-15	0.3500	0.3600	0.3400	0.3600	0.000%	197	7,230	+5.556%
2025-12-12	0.3500	0.3600	0.3500	0.3600	+2.857%	11	7,166	+5.556%
2025-12-11	0.3600	0.3600	0.3300	0.3500	+6.061%	32	7,156	+8.571%
2025-12-10	0.3400	0.3500	0.3300	0.3300	-5.714%	8	7,158	+15.152%
2025-12-09	0.4200	0.4200	0.3400	0.3500	-2.778%	41	7,158	+8.571%
2025-12-08	0.4000	0.4300	0.3600	0.3600	-7.692%	1,507	7,157	+5.556%
2025-12-05	0.3900	0.4300	0.3900	0.3900	+5.405%	16	7,650	-2.564%
2025-12-04	0.3600	0.3700	0.3600	0.3700	+5.714%	13	7,648	+2.703%
2025-12-03	0.4400	0.4400	0.3500	0.3500	-10.256%	4	7,638	+8.571%
2025-12-02	0.4000	0.4000	0.3500	0.3900	-2.500%	31	7,638	-2.564%
2025-12-01	0.4100	0.4100	0.4000	0.4000	+8.108%	26	7,638	-5.000%
2025-11-28	0.3800	0.4000	0.3500	0.3700	+8.824%	16	7,613	+2.703%
2025-11-26	0.3300	0.3800	0.3300	0.3400	0.000%	175	7,612	+11.765%
2025-11-25	0.3400	0.3400	0.3400	0.3400	+9.677%	6	7,612	+11.765%
2025-11-24	0.3000	0.3200	0.3000	0.3100	-13.889%	3	7,612	+22.581%
2025-11-21	0.3000	0.3600	0.3000	0.3600	+20.000%	3,008	7,610	+5.556%
2025-11-20	0.3900	0.3900	0.3000	0.3000	-6.250%	9	4,775	+26.667%
2025-11-19	0.3200	0.3200	0.3200	0.3200	-3.030%	1	4,766	+18.750%
2025-11-18	0.3200	0.3300	0.3200	0.3300	+3.125%	70	4,767	+15.152%
2025-11-17	0.3200	0.3300	0.3000	0.3200	-5.882%	72	4,763	+18.750%
2025-11-14	0.3400	0.3400	0.3300	0.3400	0.000%	12	4,748	+11.765%
2025-11-13	0.3200	0.3700	0.3200	0.3400	+3.030%	9	4,749	+11.765%
2025-11-12	0.3700	0.3700	0.3300	0.3300	-13.158%	41	4,741	+15.152%
2025-11-11	0.3800	0.3800	0.3800	0.3800	+8.571%	1	4,741	0.000%
2025-11-10	0.3700	0.4300	0.3500	0.3500	-7.895%	12	4,741	+8.571%
2025-11-07	0.3600	0.3800	0.3000	0.3800	+5.556%	5	4,752	0.000%
2025-11-06	0.3900	0.3900	0.3300	0.3600	-7.692%	29	4,752	+5.556%
2025-11-05	0.3700	0.4000	0.3500	0.3900	+2.632%	81	4,751	-2.564%
2025-11-04	0.3100	0.3800	0.3100	0.3800	+15.152%	38	4,715	0.000%
2025-11-03	0.3300	0.3400	0.3300	0.3300	+10.000%	57	4,641	+15.152%
2025-10-31	0.3000	0.3000	0.3000	0.3000	0.000%	75	4,641	+26.667%
2025-10-29	0.3100	0.3400	0.2800	0.3000	-11.765%	13	4,589	+26.667%
2025-10-28	0.3300	0.4000	0.3000	0.3400	-5.556%	105	4,590	+11.765%
2025-10-27	0.3000	0.3800	0.3000	0.3600	0.000%	168	4,427	+5.556%
2025-10-24	0.3400	0.3800	0.3100	0.3600	+9.091%	35	4,427	+5.556%
2025-10-23	0.3300	0.3700	0.2900	0.3300	-5.714%	14	4,419	+15.152%
2025-10-22	0.3300	0.3500	0.2800	0.3500	+2.941%	169	4,416	+8.571%
2025-10-21	0.3100	0.3400	0.2800	0.3400	-2.857%	35	4,391	+11.765%
2025-10-20	0.3400	0.3500	0.3200	0.3500	+16.667%	73	4,362	+8.571%
2025-10-17	0.3100	0.3200	0.3000	0.3000	0.000%	8	4,293	+26.667%
2025-10-16	0.3300	0.3400	0.2800	0.3000	-14.286%	284	4,294	+26.667%
2025-10-15	0.3100	0.3500	0.3100	0.3500	+9.375%	140	4,278	+8.571%
2025-10-14	0.2800	0.3200	0.2800	0.3200	-5.882%	6	4,268	+18.750%
2025-10-13	0.3100	0.3400	0.2700	0.3400	0.000%	537	4,268	+11.765%
2025-10-10	0.3000	0.3400	0.2600	0.3400	-2.857%	110	4,274	+11.765%
2025-10-08	0.3500	0.3800	0.3000	0.3500	+16.667%	41	4,273	+8.571%
2025-10-07	0.3200	0.3200	0.3000	0.3000	-6.250%	5	4,250	+26.667%
2025-10-06	0.3200	0.3200	0.3200	0.3200	+6.667%	3	4,248	+18.750%
2025-10-03	0.3000	0.3500	0.3000	0.3000	-11.765%	5	4,247	+26.667%
2025-10-02	0.3000	0.3400	0.3000	0.3400	+17.241%	2,222	4,247	+11.765%
2025-10-01	0.2800	0.3100	0.2800	0.2900	0.000%	1,041	4,302	+31.034%
2025-09-30	0.3000	0.3000	0.2900	0.2900	-3.333%	45	4,276	+31.034%
2025-09-29	0.2900	0.3000	0.2900	0.3000	0.000%	100	4,311	+26.667%
2025-09-26	0.3100	0.3200	0.2900	0.3000	+3.448%	804	4,284	+26.667%
2025-09-25	0.3200	0.3200	0.2900	0.2900	-6.452%	463	5,008	+31.034%
2025-09-24	0.3100	0.3100	0.3100	0.3100	0.000%	16	5,330	+22.581%
2025-09-23	0.3300	0.3300	0.3000	0.3100	+3.333%	76	5,326	+22.581%
2025-09-22	0.3500	0.3500	0.3000	0.3000	-14.286%	1,971	5,277	+26.667%
2025-09-19	0.3400	0.3500	0.3300	0.3500	-12.500%	523	3,466	+8.571%
2025-09-18	0.4200	0.4200	0.3300	0.4000	+122.222%	3,377	2,960	-5.000%
2025-09-17	0.1800	0.1800	0.1800	0.1800	-48.571%	50	128	+111.111%
2025-09-16	0.2100	0.3700	0.2100	0.3500	-2.778%	67	78	+8.571%
2025-09-15	0.3600	0.3600	0.3600	0.3600	0.000%	11	11	+5.556%