Dark

AGNC20280121C8
AGNC Jan 21 2028 8.00 Call (AGNC280121C00008000)
option OPRA

EOD

Jul 27, 2026

2.60+3.175%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.6000	2.6000	2.6000	2.6000	+3.175%	1	572	0.000%
2026-07-23	2.5200	2.5200	2.5200	2.5200	-10.000%	5	572	+3.175%
2026-07-22	2.8000	2.8000	2.8000	2.8000	+0.358%	1	567	-7.143%
2026-07-21	2.7600	2.7900	2.7600	2.7900	-7.000%	11	566	-6.810%
2026-07-20	3.0500	3.0500	3.0000	3.0000	-6.542%	51	556	-13.333%
2026-07-17	3.2100	3.2100	3.2100	3.2100	+0.312%	1	539	-19.003%
2026-07-15	3.2000	3.2000	3.2000	3.2000	+1.266%	1	538	-18.750%
2026-07-14	3.2300	3.2700	3.1600	3.1600	+0.317%	140	547	-17.722%
2026-07-10	3.0000	3.1500	2.9800	3.1500	0.000%	4	407	-17.460%
2026-07-09	3.2000	3.2000	3.1500	3.1500	+6.419%	10	405	-17.460%
2026-07-02	2.8400	2.9800	2.8300	2.9600	+1.024%	45	352	-12.162%
2026-07-01	3.0200	3.0200	2.8300	2.9300	+3.169%	246	352	-11.263%
2026-06-30	2.8500	2.8500	2.8400	2.8400	+1.068%	7	350	-8.451%
2026-06-29	2.7800	2.8700	2.7800	2.8100	+7.663%	744	350	-7.473%
2026-06-25	2.5700	2.6100	2.5700	2.6100	+3.571%	150	369	-0.383%
2026-06-24	2.4700	2.5900	2.4700	2.5200	+5.000%	402	519	+3.175%
2026-06-23	2.4200	2.4300	2.4000	2.4000	0.000%	300	910	+8.333%
2026-06-22	2.2700	2.4000	2.2700	2.4000	+3.448%	2	1,210	+8.333%
2026-06-11	2.3200	2.3200	2.3200	2.3200	+7.907%	13	1,209	+12.069%
2026-06-08	2.2500	2.2500	2.1500	2.1500	-5.286%	3	1,214	+20.930%
2026-06-05	2.2700	2.2700	2.2700	2.2700	-2.575%	1	1,213	+14.537%
2026-06-02	2.6000	2.6000	2.2700	2.3300	-1.688%	537	1,213	+11.588%
2026-06-01	2.3700	2.3700	2.3700	2.3700	-7.059%	273	1,213	+9.705%
2026-05-28	2.6200	2.6200	2.5500	2.5500	+4.938%	2,413	1,213	+1.961%
2026-05-26	2.4300	2.4300	2.4300	2.4300	+7.522%	75	1,201	+6.996%
2026-05-21	2.2600	2.2600	2.2600	2.2600	+3.196%	1	1,126	+15.044%
2026-05-19	2.1900	2.1900	2.1900	2.1900	-5.195%	1	1,126	+18.721%
2026-05-18	2.3100	2.3100	2.3100	2.3100	-11.154%	2	1,125	+12.554%
2026-05-14	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,125	0.000%
2026-05-12	2.7600	2.8000	2.7600	2.8000	-0.356%	8	1,117	-7.143%
2026-05-11	2.6600	2.8400	2.6600	2.8100	+1.079%	3	1,117	-7.473%
2026-05-08	2.7800	2.7800	2.7800	2.7800	+0.725%	7	1,118	-6.475%
2026-05-07	2.6100	2.7600	2.6100	2.7600	+0.730%	4	1,118	-5.797%
2026-05-05	2.5800	2.7400	2.5800	2.7400	-7.119%	2	1,118	-5.109%
2026-05-01	2.9500	2.9500	2.9500	2.9500	-3.595%	2	1,118	-11.864%
2026-04-30	3.0500	3.1000	3.0400	3.0600	+44.340%	731	1,118	-15.033%
2026-04-29	2.1100	2.1200	2.1100	2.1200	-30.492%	2,200	1,118	+22.642%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+12.963%	10	1,127	-14.754%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-3.571%	10	1,138	-3.704%
2026-04-20	2.8000	2.8000	2.8000	2.8000	+12.000%	20	1,138	-7.143%
2026-04-13	2.5400	2.5400	2.5000	2.5000	+2.041%	2	1,121	+4.000%
2026-04-10	2.4500	2.4500	2.4500	2.4500	+8.889%	2	1,121	+6.122%
2026-04-07	2.2500	2.2500	2.2500	2.2500	+0.446%	1	1,119	+15.556%
2026-04-06	2.2000	2.2400	2.2000	2.2400	+13.706%	2	1,120	+16.071%
2026-04-01	1.9700	1.9700	1.9700	1.9700	-4.831%	1	1,119	+31.980%
2026-03-31	2.0700	2.0700	2.0700	2.0700	+5.612%	1	1,120	+25.604%
2026-03-30	1.8200	1.9600	1.8200	1.9600	+13.953%	26	1,119	+32.653%
2026-03-27	1.7200	1.7200	1.7200	1.7200	-7.027%	1	1,148	+51.163%
2026-03-26	2.0900	2.0900	1.8500	1.8500	-14.747%	4	1,147	+40.541%
2026-03-25	2.1000	2.1800	2.1000	2.1700	+9.045%	25	1,145	+19.816%
2026-03-24	1.9700	1.9900	1.9700	1.9900	-2.451%	60	1,120	+30.653%
2026-03-23	2.1400	2.1400	2.0300	2.0400	+5.699%	900	1,112	+27.451%
2026-03-20	1.7900	2.0200	1.7900	1.9300	-15.721%	126	212	+34.715%
2026-03-19	2.1100	2.2900	2.1100	2.2900	-8.400%	2	171	+13.537%
2026-03-17	2.4700	2.5000	2.3100	2.5000	+9.649%	43	171	+4.000%
2026-03-09	2.3100	2.3100	2.2800	2.2800	-24.000%	2	136	+14.035%
2026-03-02	3.2000	3.2000	3.0000	3.0000	-5.063%	86	134	-13.333%
2026-02-27	3.1600	3.1600	3.1600	3.1600	-21.000%	12	146	-17.722%
2026-02-26	4.0000	4.0000	4.0000	4.0000	+22.324%	755	134	-35.000%
2026-02-25	3.2700	3.2700	3.2700	3.2700	-3.824%	1	377	-20.489%
2026-02-24	3.2000	3.4000	3.2000	3.4000	+5.263%	72	377	-23.529%
2026-02-23	3.4000	3.4000	3.2300	3.2300	-2.121%	60	363	-19.505%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-2.655%	2	363	-21.212%
2026-02-18	3.3300	3.3900	3.3300	3.3900	-0.294%	13	361	-23.304%
2026-02-12	3.5800	3.5800	3.4000	3.4000	+3.030%	2	351	-23.529%
2026-02-11	3.4000	3.4000	3.3000	3.3000	+3.125%	8	351	-21.212%
2026-02-09	3.3000	3.3000	3.2000	3.2000	-5.882%	9	351	-18.750%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+3.030%	10	351	-23.529%
2026-02-02	3.3000	3.3000	3.3000	3.3000	-5.714%	3	341	-21.212%
2026-01-30	3.5600	3.6000	3.5000	3.5000	-6.667%	164	338	-25.714%
2026-01-29	3.8000	3.8000	3.7500	3.7500	-7.407%	100	204	-30.667%
2026-01-28	4.0500	4.0500	4.0500	4.0500	+8.289%	1	189	-35.802%
2026-01-26	3.8000	3.8000	3.7400	3.7400	+1.081%	6	190	-30.481%
2026-01-20	3.7000	3.7000	3.7000	3.7000	-5.852%	3	192	-29.730%
2026-01-16	3.9300	3.9300	3.9300	3.9300	+13.913%	1	188	-33.842%
2026-01-14	3.3000	3.4500	3.3000	3.4500	+4.545%	13	188	-24.638%
2026-01-13	3.3700	3.3900	3.3000	3.3000	-3.790%	7	189	-21.212%
2026-01-12	3.8000	3.8000	3.4300	3.4300	-15.517%	2	184	-24.198%
2026-01-09	3.5000	4.0600	3.5000	4.0600	+28.889%	11	182	-35.961%
2026-01-07	3.1500	3.1500	3.1500	3.1500	+1.613%	4	176	-17.460%
2026-01-05	3.1000	3.1000	3.1000	3.1000	+6.897%	1	176	-16.129%
2026-01-02	2.8300	2.9000	2.8300	2.9000	+3.571%	6	176	-10.345%
2025-12-31	2.7100	2.8000	2.7100	2.8000	+0.719%	7	174	-7.143%
2025-12-22	2.7800	2.7800	2.7800	2.7800	+24.107%	5	316	-6.475%
2025-12-15	2.3500	2.3500	2.2400	2.2400	-12.500%	12	316	+16.071%
2025-12-12	2.5600	2.5600	2.5600	2.5600	-0.389%	1	307	+1.563%
2025-12-09	2.5700	2.5700	2.5700	2.5700	+0.784%	5	307	+1.167%
2025-12-08	2.5500	2.5500	2.5500	2.5500	-0.778%	2	302	+1.961%
2025-12-03	2.5700	2.5700	2.5700	2.5700	+2.800%	17	302	+1.167%
2025-12-01	2.7800	2.7800	2.4200	2.5000	-3.846%	128	285	+4.000%
2025-11-28	2.5400	2.6000	2.5400	2.6000	-1.887%	198	363	0.000%
2025-11-26	2.4300	2.7300	2.4300	2.6500	+17.257%	307	306	-1.887%
2025-11-25	2.2500	2.2600	2.2500	2.2600	+13.000%	2	306	+15.044%
2025-11-24	2.4200	2.4200	2.0000	2.0000	-6.977%	18	304	+30.000%
2025-11-18	2.2500	2.2500	2.1500	2.1500	-30.645%	4	289	+20.930%
2025-11-17	3.1000	3.1000	3.1000	3.1000	+33.047%	1	289	-16.129%
2025-11-11	2.3500	2.3500	2.3300	2.3300	+4.955%	40	249	+11.588%
2025-11-10	2.2200	2.2200	2.2200	2.2200	-3.057%	135	249	+17.117%
2025-11-06	2.2900	2.2900	2.2900	2.2900	-0.866%	1	310	+13.537%
2025-11-05	2.3100	2.3100	2.3100	2.3100	+18.462%	10	309	+12.554%
2025-11-03	1.9600	1.9600	1.9500	1.9500	-6.699%	10	289	+33.333%
2025-10-30	2.1000	2.1000	2.0900	2.0900	-7.522%	700	289	+24.402%
2025-10-28	2.2400	2.2800	2.2400	2.2600	-1.739%	550	691	+15.044%
2025-10-27	2.3000	2.3000	2.3000	2.3000	+2.222%	10	269	+13.043%
2025-10-24	2.2500	2.2500	2.2500	2.2500	+3.211%	5	269	+15.556%
2025-10-22	2.1800	2.1800	2.1800	2.1800	+9.000%	10	264	+19.266%
2025-10-20	2.0000	2.0000	2.0000	2.0000	-1.478%	1	274	+30.000%
2025-10-16	2.0300	2.0300	2.0300	2.0300	+6.842%	1	274	+28.079%
2025-10-14	1.9000	1.9000	1.9000	1.9000	-5.000%	1	274	+36.842%
2025-10-10	2.0000	2.0000	2.0000	2.0000	-6.103%	1	275	+30.000%
2025-10-09	2.1300	2.1300	2.1300	2.1300	+1.914%	5	275	+22.066%
2025-10-07	2.0700	2.0900	2.0700	2.0900	+11.765%	42	270	+24.402%
2025-10-06	2.1500	2.1500	1.8700	1.8700	-8.780%	45	230	+39.037%
2025-10-03	2.1000	2.1800	2.0400	2.0500	+3.015%	18	230	+26.829%
2025-10-02	1.9600	2.0000	1.8800	1.9900	+3.109%	81	231	+30.653%
2025-10-01	1.8800	1.9500	1.7900	1.9300	+9.040%	49	236	+34.715%
2025-09-30	1.8000	1.8500	1.7200	1.7700	-4.839%	23	231	+46.893%
2025-09-29	1.8700	1.8700	1.7900	1.8600	+0.541%	27	230	+39.785%
2025-09-26	1.9300	1.9300	1.8500	1.8500	+8.187%	134	205	+40.541%
2025-09-25	1.7400	1.8100	1.6800	1.7100	-1.156%	63	76	+52.047%
2025-09-24	1.8700	1.8700	1.7200	1.7300	-5.464%	12	31	+50.289%
2025-09-23	1.7500	1.8900	1.7500	1.8300	+1.667%	19	26	+42.077%
2025-09-22	1.9400	2.0900	1.8000	1.8000	-17.431%	8	12	+44.444%
2025-09-16	2.2000	2.2000	2.1300	2.1800	0.000%	6	6	+19.266%