Dark

AGNC20280121P10
AGNC Jan 21 2028 10.00 Put (AGNC280121P00010000)
option OPRA

EOD

Sep 10, 2026

1.50+17.188%(+0.22)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3500	1.5000	1.3500	1.5000	+17.188%	37	3,636	0.000%
2026-09-09	1.2500	1.2800	1.2500	1.2800	+3.226%	27	3,599	+17.188%
2026-09-08	1.1800	1.2400	1.1700	1.2400	-3.876%	9	3,572	+20.968%
2026-09-04	1.2900	1.2900	1.2900	1.2900	+6.612%	3	3,560	+16.279%
2026-09-03	1.2800	1.2900	1.2100	1.2100	-6.202%	4	3,560	+23.967%
2026-09-02	1.2900	1.2900	1.2900	1.2900	-0.769%	20	3,559	+16.279%
2026-09-01	1.2500	1.3000	1.2500	1.3000	+4.839%	52	3,539	+15.385%
2026-08-31	1.2300	1.2500	1.2300	1.2400	+3.333%	202	3,487	+20.968%
2026-08-28	1.2000	1.2000	1.2000	1.2000	0.000%	1	3,285	+25.000%
2026-08-27	1.2000	1.2000	1.2000	1.2000	-6.250%	6	3,285	+25.000%
2026-08-26	1.2200	1.2800	1.2200	1.2800	+10.345%	124	3,291	+17.188%
2026-08-25	1.2500	1.2500	1.1600	1.1600	-3.333%	3	3,184	+29.310%
2026-08-24	1.2300	1.2300	1.2000	1.2000	+2.564%	2	3,181	+25.000%
2026-08-21	1.2200	1.2200	1.1700	1.1700	-3.306%	8	3,180	+28.205%
2026-08-20	1.2300	1.2700	1.2100	1.2100	-0.820%	866	3,184	+23.967%
2026-08-18	1.2200	1.2200	1.2200	1.2200	-0.813%	1	2,319	+22.951%
2026-08-17	1.2100	1.2300	1.2100	1.2300	+4.237%	91	2,319	+21.951%
2026-08-14	1.1900	1.2900	1.1800	1.1800	-1.667%	22	2,318	+27.119%
2026-08-13	1.2300	1.2300	1.2000	1.2000	-6.977%	101	2,336	+25.000%
2026-08-12	1.1400	1.3100	1.1400	1.2900	+3.200%	6	2,390	+16.279%
2026-08-11	1.3000	1.3000	1.2500	1.2500	-8.088%	10	2,393	+20.000%
2026-08-10	1.3000	1.3900	1.3000	1.3600	+8.800%	9	2,397	+10.294%
2026-08-07	1.2500	1.2500	1.2500	1.2500	-12.587%	67	2,395	+20.000%
2026-08-06	1.4200	1.4300	1.4100	1.4300	+5.926%	121	2,351	+4.895%
2026-08-05	1.3500	1.3500	1.3500	1.3500	-2.878%	5	2,245	+11.111%
2026-08-03	1.3500	1.3900	1.3500	1.3900	+11.200%	3	2,240	+7.914%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+0.806%	2	2,240	+20.000%
2026-07-28	1.2900	1.2900	1.2400	1.2400	-12.676%	6	2,238	+20.968%
2026-07-27	1.4200	1.4200	1.4200	1.4200	0.000%	5	2,242	+5.634%
2026-07-24	1.4200	1.4200	1.4200	1.4200	-3.401%	1	2,236	+5.634%
2026-07-23	1.4000	1.4700	1.3200	1.4700	+12.214%	14	2,235	+2.041%
2026-07-22	1.3400	1.3500	1.3100	1.3100	+4.800%	3	2,223	+14.504%
2026-07-21	1.2000	1.2800	1.2000	1.2500	+0.806%	11	2,220	+20.000%
2026-07-20	1.0600	1.2700	1.0600	1.2400	+11.712%	30	2,215	+20.968%
2026-07-17	1.1100	1.1100	1.1100	1.1100	+3.738%	19	2,220	+35.135%
2026-07-15	1.0300	1.0700	1.0300	1.0700	-6.140%	4	2,201	+40.187%
2026-07-14	1.1300	1.1400	1.1300	1.1400	-3.390%	2	2,197	+31.579%
2026-07-13	1.1700	1.1800	1.1700	1.1800	-0.840%	2	2,196	+27.119%
2026-07-10	1.1300	1.1900	1.1300	1.1900	+2.586%	18	2,194	+26.050%
2026-07-09	1.1700	1.1700	1.0800	1.1600	-7.937%	58	2,187	+29.310%
2026-07-08	1.2500	1.2600	1.2500	1.2600	+8.621%	4	2,137	+19.048%
2026-07-07	1.0900	1.1600	1.0600	1.1600	-3.333%	62	2,135	+29.310%
2026-07-06	1.1900	1.2000	1.1000	1.2000	0.000%	11	2,079	+25.000%
2026-07-02	1.2400	1.2400	1.2000	1.2000	-6.250%	9	2,070	+25.000%
2026-07-01	1.2600	1.2800	1.2600	1.2800	+1.587%	6	2,070	+17.188%
2026-06-30	1.2000	1.2600	1.1600	1.2600	-0.787%	11	2,064	+19.048%
2026-06-29	1.3300	1.3400	1.2700	1.2700	-9.286%	16	2,066	+18.110%
2026-06-26	1.3200	1.4000	1.3000	1.4000	-4.110%	62	2,068	+7.143%
2026-06-25	1.4900	1.4900	1.4600	1.4600	-8.750%	30	2,128	+2.740%
2026-06-17	1.5100	1.6000	1.5100	1.6000	+3.226%	6	2,103	-6.250%
2026-06-16	1.5300	1.6900	1.5200	1.5500	-3.727%	7	2,102	-3.226%
2026-06-15	1.5500	1.6100	1.5500	1.6100	-5.294%	43	2,106	-6.832%
2026-06-12	1.6800	1.7000	1.6800	1.7000	0.000%	147	2,133	-11.765%
2026-06-11	1.7100	1.7900	1.6900	1.7000	+0.592%	448	2,275	-11.765%
2026-06-10	1.6200	1.7800	1.6000	1.6900	+1.807%	63	1,895	-11.243%
2026-06-09	1.6600	1.6600	1.6600	1.6600	-10.270%	10	1,908	-9.639%
2026-06-08	1.6700	1.8500	1.6600	1.8500	+1.648%	6	1,918	-18.919%
2026-06-05	1.6200	1.8200	1.6200	1.8200	+5.814%	105	1,918	-17.582%
2026-06-04	1.6100	1.7200	1.6100	1.7200	-4.444%	15	1,816	-12.791%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+2.857%	2	1,811	-16.667%
2026-06-01	1.6800	1.7500	1.6800	1.7500	+8.025%	9	1,809	-14.286%
2026-05-29	1.6200	1.6200	1.6200	1.6200	+1.250%	1	1,807	-7.407%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-3.030%	2	1,807	-6.250%
2026-05-26	1.5400	1.7200	1.5400	1.6500	-4.624%	296	1,807	-9.091%
2026-05-22	1.7300	1.7300	1.7300	1.7300	-1.705%	10	1,757	-13.295%
2026-05-21	1.8300	1.8300	1.7600	1.7600	-3.825%	21	1,756	-14.773%
2026-05-20	1.8300	1.8300	1.8300	1.8300	+2.235%	20	1,756	-18.033%
2026-05-19	1.7300	1.7900	1.7200	1.7900	+7.186%	52	1,696	-16.201%
2026-05-15	1.5200	1.7100	1.5200	1.6700	+14.384%	114	1,696	-10.180%
2026-05-14	1.4600	1.4600	1.4600	1.4600	+2.098%	26	1,589	+2.740%
2026-05-12	1.4300	1.4300	1.4300	1.4300	0.000%	9	1,589	+4.895%
2026-05-11	1.3200	1.4300	1.3200	1.4300	+2.878%	3	1,598	+4.895%
2026-05-08	1.3200	1.4100	1.3200	1.3900	-7.947%	7	1,596	+7.914%
2026-05-05	1.5100	1.5100	1.5100	1.5100	+4.861%	1	1,596	-0.662%
2026-05-04	1.4000	1.4600	1.4000	1.4400	+4.348%	37	1,595	+4.167%
2026-05-01	1.4400	1.4400	1.3800	1.3800	-2.817%	38	1,539	+8.696%
2026-04-30	1.3500	1.4200	1.3500	1.4200	-4.054%	101	1,539	+5.634%
2026-04-29	1.5100	1.5100	1.4700	1.4800	-0.671%	22	1,466	+1.351%
2026-04-28	1.3600	1.4900	1.3600	1.4900	-6.875%	32	1,471	+0.671%
2026-04-24	1.6000	1.6000	1.6000	1.6000	+6.667%	10	1,470	-6.250%
2026-04-22	1.5000	1.5000	1.5000	1.5000	+3.448%	5	1,470	0.000%
2026-04-21	1.6100	1.6100	1.3300	1.4500	-19.444%	68	1,435	+3.448%
2026-04-20	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,435	-16.667%
2026-04-17	1.6400	1.6500	1.5600	1.6500	+8.553%	17	1,435	-9.091%
2026-04-16	1.4900	1.5200	1.4900	1.5200	+4.110%	60	1,439	-1.316%
2026-04-14	1.4600	1.4600	1.4600	1.4600	-18.889%	1	1,401	+2.740%
2026-04-10	1.6000	1.8100	1.6000	1.8000	+0.559%	4	1,401	-16.667%
2026-04-09	1.7700	1.7900	1.7700	1.7900	-1.648%	6	1,399	-16.201%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-15.741%	1	1,398	-17.582%
2026-04-02	2.1600	2.1600	2.1600	2.1600	+6.404%	1	1,396	-30.556%
2026-04-01	2.0500	2.0500	2.0200	2.0300	-1.456%	25	1,396	-26.108%
2026-03-31	2.1600	2.1600	2.0300	2.0600	-4.630%	119	1,391	-27.184%
2026-03-30	2.1200	2.1600	2.1000	2.1600	-7.296%	12	1,475	-30.556%
2026-03-27	2.1500	2.3300	2.1500	2.3300	+19.487%	196	1,469	-35.622%
2026-03-25	2.0500	2.0500	1.9500	1.9500	-7.143%	5	1,282	-23.077%
2026-03-24	2.1100	2.1100	2.0500	2.1000	+2.439%	24	1,277	-28.571%
2026-03-23	2.0500	2.0500	2.0000	2.0500	-8.072%	54	1,262	-26.829%
2026-03-20	2.0800	2.2300	2.0600	2.2300	+17.989%	39	1,265	-32.735%
2026-03-19	1.9000	1.9000	1.8000	1.8900	+3.846%	3	1,226	-20.635%
2026-03-17	1.8900	1.8900	1.7900	1.8200	-5.699%	3	1,225	-17.582%
2026-03-16	1.9300	1.9300	1.9300	1.9300	-0.515%	1	1,223	-22.280%
2026-03-13	1.4600	1.9400	1.4600	1.9400	+7.778%	11	1,222	-22.680%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+5.882%	1	1,211	-16.667%
2026-03-11	1.5900	1.7000	1.5900	1.7000	+3.030%	11	1,210	-11.765%
2026-03-10	1.7100	1.8300	1.6500	1.6500	-8.333%	28	1,207	-9.091%
2026-03-09	1.8100	1.8800	1.8000	1.8000	+9.756%	12	1,202	-16.667%
2026-03-06	1.6000	1.6900	1.6000	1.6400	+3.145%	21	1,193	-8.537%
2026-03-05	1.4800	1.5900	1.4800	1.5900	+6.711%	26	1,192	-5.660%
2026-03-04	1.4900	1.4900	1.4900	1.4900	0.000%	1	1,177	+0.671%
2026-03-03	1.4900	1.4900	1.4900	1.4900	+49.000%	10	1,177	+0.671%
2026-03-02	1.0000	1.0000	1.0000	1.0000	-2.913%	20	1,167	+50.000%
2026-02-27	1.4300	1.4300	1.0300	1.0300	-27.465%	34	1,167	+45.631%
2026-02-25	1.3400	1.4800	1.3400	1.4200	-2.069%	4	1,165	+5.634%
2026-02-23	1.0000	1.5000	1.0000	1.4500	0.000%	42	1,165	+3.448%
2026-02-20	1.4100	1.4500	1.4100	1.4500	+0.694%	15	1,138	+3.448%
2026-02-18	1.4300	1.4400	1.4300	1.4400	-3.356%	5	1,128	+4.167%
2026-02-17	1.4100	1.5200	1.4100	1.4900	+12.879%	8	1,123	+0.671%
2026-02-13	1.4700	1.4700	1.3200	1.3200	-5.714%	3	1,124	+13.636%
2026-02-11	1.4900	1.4900	1.4000	1.4000	-6.667%	13	1,124	+7.143%
2026-02-10	1.5000	1.5000	1.5000	1.5000	+1.351%	1	1,111	0.000%
2026-02-09	1.4800	1.4800	1.4800	1.4800	+15.625%	1	1,110	+1.351%
2026-02-06	1.2800	1.2800	1.2800	1.2800	-7.246%	1	1,109	+17.188%
2026-02-05	1.4000	1.4000	1.3800	1.3800	+2.222%	41	1,109	+8.696%
2026-02-03	1.4000	1.4000	1.3500	1.3500	-8.784%	5	1,110	+11.111%
2026-02-02	1.4900	1.4900	1.3500	1.4800	+6.475%	6	1,107	+1.351%
2026-01-30	1.2200	1.3900	1.2200	1.3900	+13.934%	47	1,101	+7.914%
2026-01-29	1.1000	1.2200	1.1000	1.2200	+15.094%	115	1,101	+22.951%
2026-01-28	1.1100	1.1400	1.0600	1.0600	-9.402%	6	1,152	+41.509%
2026-01-27	1.1600	1.1700	1.1600	1.1700	-5.645%	15	1,153	+28.205%
2026-01-26	1.2000	1.2400	1.2000	1.2400	+2.479%	7	1,141	+20.968%
2026-01-23	1.2000	1.2100	1.2000	1.2100	+3.419%	8	1,146	+23.967%
2026-01-22	1.2700	1.2700	1.1400	1.1700	-14.599%	4	1,146	+28.205%
2026-01-21	1.3300	1.3700	1.3300	1.3700	+7.031%	14	1,145	+9.489%
2026-01-20	1.2700	1.2800	1.2700	1.2800	-6.569%	6	1,145	+17.188%
2026-01-16	1.3600	1.3700	1.2200	1.3700	+0.735%	93	1,072	+9.489%
2026-01-15	1.3600	1.3600	1.3600	1.3600	-8.108%	5	1,072	+10.294%
2026-01-14	1.4800	1.4800	1.4800	1.4800	-1.333%	5	1,067	+1.351%
2026-01-13	1.5500	1.5500	1.5000	1.5000	+3.448%	14	1,062	0.000%
2026-01-12	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,058	+3.448%
2026-01-09	1.4500	1.5000	1.4000	1.5000	-4.459%	25	1,057	0.000%
2026-01-07	1.5700	1.5700	1.5700	1.5700	+1.948%	1	1,054	-4.459%
2026-01-06	1.6800	1.6800	1.5400	1.5400	-9.412%	34	1,055	-2.597%
2026-01-02	1.8600	1.8600	1.6000	1.7000	-5.556%	97	1,051	-11.765%
2025-12-31	1.7900	1.8000	1.7700	1.8000	-2.703%	64	905	-16.667%
2025-12-30	1.7000	1.8500	1.7000	1.8500	0.000%	72	905	-18.919%
2025-12-29	1.9000	1.9000	1.8100	1.8500	-7.500%	120	900	-18.919%
2025-12-23	2.0000	2.0000	2.0000	2.0000	+11.111%	1	783	-25.000%
2025-12-22	1.8300	1.8300	1.8000	1.8000	-4.255%	21	784	-16.667%
2025-12-19	1.9700	1.9700	1.8800	1.8800	-7.389%	35	783	-20.213%
2025-12-17	2.0300	2.0300	2.0300	2.0300	+0.495%	1	748	-26.108%
2025-12-16	2.2000	2.2000	2.0200	2.0200	-7.763%	3	748	-25.743%
2025-12-15	2.1500	2.1900	2.1500	2.1900	+6.829%	7	747	-31.507%
2025-12-12	2.1100	2.1100	2.0500	2.0500	-5.963%	12	745	-26.829%
2025-12-11	2.0700	2.3000	2.0700	2.1800	-9.544%	52	738	-31.193%
2025-12-10	2.4100	2.4100	2.4100	2.4100	+10.046%	1	686	-37.759%
2025-12-09	2.1900	2.1900	2.1900	2.1900	+11.735%	15	686	-31.507%
2025-12-08	1.9000	1.9600	1.8900	1.9600	-2.488%	112	671	-23.469%
2025-12-05	1.9700	2.0100	1.8800	2.0100	-0.985%	56	560	-25.373%
2025-12-04	2.0300	2.0300	2.0300	2.0300	+4.103%	30	504	-26.108%
2025-12-02	1.9500	1.9500	1.9500	1.9500	-3.941%	2	474	-23.077%
2025-12-01	2.0400	2.0400	2.0300	2.0300	+1.500%	8	474	-26.108%
2025-11-28	2.0500	2.0500	2.0000	2.0000	0.000%	27	469	-25.000%
2025-11-26	2.1100	2.1600	2.0000	2.0000	-11.111%	60	384	-25.000%
2025-11-25	2.2500	2.2500	2.1000	2.2500	-2.597%	7	384	-33.333%
2025-11-24	2.3100	2.3100	2.3100	2.3100	+0.435%	1	377	-35.065%
2025-11-20	2.3000	2.3000	2.3000	2.3000	-4.959%	5	376	-34.783%
2025-11-19	2.4200	2.4200	2.4200	2.4200	+5.217%	1	371	-38.017%
2025-11-17	2.3000	2.3000	2.3000	2.3000	-0.862%	4	370	-34.783%
2025-11-13	2.2800	2.3200	2.2800	2.3200	+1.754%	31	366	-35.345%
2025-11-12	2.2500	2.2800	2.2500	2.2800	+4.587%	6	361	-34.211%
2025-11-11	2.2100	2.2100	2.1800	2.1800	-3.111%	11	355	-31.193%
2025-11-10	2.1500	2.2500	2.1500	2.2500	-1.316%	13	345	-33.333%
2025-11-07	2.3200	2.3200	2.2800	2.2800	+4.110%	32	332	-34.211%
2025-11-04	2.1900	2.1900	2.1900	2.1900	-11.336%	1	318	-31.507%
2025-11-03	2.4700	2.4700	2.4700	2.4700	+0.816%	2	315	-39.271%
2025-10-31	2.3700	2.4500	2.3700	2.4500	-2.000%	2	315	-38.776%
2025-10-30	2.5000	2.5000	2.5000	2.5000	+25.000%	1	314	-40.000%
2025-10-29	2.0000	2.0000	2.0000	2.0000	-18.367%	1	313	-25.000%
2025-10-28	2.3000	2.4500	2.3000	2.4500	-12.186%	2	312	-38.776%
2025-10-20	2.7900	2.7900	2.7900	2.7900	+9.843%	1	311	-46.237%
2025-10-13	2.4800	2.5400	2.4800	2.5400	+24.510%	2	311	-40.945%
2025-10-08	2.0400	2.0400	2.0400	2.0400	+9.091%	10	310	-26.471%
2025-10-07	2.5600	2.5900	1.8700	1.8700	-26.087%	5	300	-19.786%
2025-10-06	2.5000	2.5600	2.4700	2.5300	+3.689%	8	296	-40.711%
2025-10-03	2.4400	2.4400	2.4400	2.4400	-7.925%	4	293	-38.525%
2025-09-26	2.6500	2.6500	2.6500	2.6500	-5.357%	1	289	-43.396%
2025-09-25	2.8000	2.8000	2.8000	2.8000	+3.704%	1	288	-46.429%
2025-09-22	2.7000	2.7000	2.7000	2.7000	+3.053%	1	287	-44.444%
2025-09-19	2.5800	2.6500	2.5800	2.6200	+4.800%	3	286	-42.748%
2025-09-17	2.4000	2.5000	2.4000	2.5000	-0.794%	24	283	-40.000%
2025-09-16	2.4000	2.5200	2.4000	2.5200	+28.571%	261	259	-40.476%
2025-09-15	2.4400	2.4400	1.9600	1.9600	0.000%	12	12	-23.469%