Dark

AGNC20280121P12
AGNC Jan 21 2028 12.00 Put (AGNC280121P00012000)
option OPRA

EOD

Sep 10, 2026

2.93+14.902%(+0.38)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9100	2.9300	2.9100	2.9300	+14.902%	125	922	0.000%
2026-09-08	2.5500	2.5500	2.5500	2.5500	-3.409%	1	822	+14.902%
2026-09-03	2.6400	2.6400	2.6400	2.6400	-1.859%	2	821	+10.985%
2026-09-02	2.6900	2.6900	2.6900	2.6900	+3.462%	1	819	+8.922%
2026-09-01	2.6000	2.6000	2.6000	2.6000	+6.122%	10	818	+12.692%
2026-08-28	2.4500	2.4500	2.4500	2.4500	-2.000%	10	808	+19.592%
2026-08-20	2.4900	2.5000	2.4900	2.5000	+5.485%	4	798	+17.200%
2026-08-19	2.3500	2.3700	2.3500	2.3700	-8.494%	6	794	+23.629%
2026-08-12	2.5000	2.5900	2.5000	2.5900	-1.521%	112	788	+13.127%
2026-08-11	2.6300	2.7300	2.6100	2.6300	-3.309%	163	784	+11.407%
2026-08-10	2.5200	2.7200	2.5200	2.7200	+2.256%	217	846	+7.721%
2026-08-07	2.6600	2.6600	2.6600	2.6600	-2.564%	50	707	+10.150%
2026-08-03	2.7100	2.7300	2.6200	2.7300	-0.727%	53	707	+7.326%
2026-07-31	2.7200	2.7500	2.7200	2.7500	-2.135%	17	695	+6.545%
2026-07-24	2.8100	2.8100	2.8100	2.8100	-1.056%	1	694	+4.270%
2026-07-23	2.8400	2.8400	2.8400	2.8400	+4.029%	1	694	+3.169%
2026-07-22	2.7700	2.7700	2.7300	2.7300	+3.019%	2	693	+7.326%
2026-07-21	2.5000	2.6500	2.4400	2.6500	+11.345%	34	694	+10.566%
2026-07-17	2.3800	2.3800	2.3800	2.3800	+5.310%	150	678	+23.109%
2026-07-15	2.2500	2.2600	2.2500	2.2600	-5.833%	10	678	+29.646%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-5.138%	1	678	+22.083%
2026-07-13	2.5300	2.5300	2.5300	2.5300	+3.689%	100	679	+15.810%
2026-07-10	2.4400	2.4400	2.4400	2.4400	+2.521%	1	679	+20.082%
2026-07-09	2.5800	2.5800	2.3800	2.3800	-0.418%	3	678	+23.109%
2026-07-07	2.4400	2.4400	2.3900	2.3900	-7.722%	2	679	+22.594%
2026-07-02	2.5900	2.5900	2.5900	2.5900	-0.385%	1	681	+13.127%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-4.412%	1	681	+12.692%
2026-06-26	2.7200	2.7400	2.7100	2.7200	-9.333%	95	681	+7.721%
2026-06-15	3.0300	3.0300	2.1900	3.0000	-7.121%	12	728	-2.333%
2026-06-11	3.3000	3.3000	3.1100	3.2300	+7.667%	279	719	-9.288%
2026-05-27	3.0000	3.0000	3.0000	3.0000	+6.383%	2	478	-2.333%
2026-05-12	2.8200	2.8200	2.8200	2.8200	+1.805%	1	476	+3.901%
2026-05-11	2.8100	2.8100	2.7700	2.7700	-4.483%	210	475	+5.776%
2026-05-07	2.9000	2.9000	2.9000	2.9000	+6.618%	39	465	+1.034%
2026-05-04	2.7500	2.7600	2.7200	2.7200	-3.546%	30	493	+7.721%
2026-04-21	2.8200	2.8200	2.8200	2.8200	-7.541%	1	463	+3.901%
2026-04-10	3.0500	3.0500	3.0500	3.0500	-3.175%	2	462	-3.934%
2026-04-09	3.3100	3.3100	3.1500	3.1500	-8.430%	4	462	-6.984%
2026-04-07	3.4400	3.4400	3.4400	3.4400	-4.444%	1	465	-14.826%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+5.263%	1	465	-18.611%
2026-03-31	3.4200	3.4200	3.4200	3.4200	-5.000%	1	465	-14.327%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+2.564%	1	466	-18.611%
2026-03-23	3.5100	3.5100	3.5100	3.5100	-7.632%	5	465	-16.524%
2026-03-20	3.5000	3.8000	3.5000	3.8000	+15.152%	6	460	-22.895%
2026-03-18	3.3000	3.3000	3.3000	3.3000	0.000%	1	461	-11.212%
2026-03-16	3.3400	3.3400	3.2300	3.3000	-6.250%	6	460	-11.212%
2026-03-10	3.5200	3.5200	3.5200	3.5200	+17.333%	1	455	-16.761%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+15.385%	2	456	-2.333%
2026-03-03	2.7200	2.7200	2.6000	2.6000	-2.622%	7	454	+12.692%
2026-02-27	2.6700	2.6700	2.6700	2.6700	-0.373%	20	448	+9.738%
2026-02-26	2.7000	2.7000	2.6800	2.6800	+0.752%	206	462	+9.328%
2026-02-20	2.6600	2.6600	2.6600	2.6600	-1.481%	6	256	+10.150%
2026-02-19	2.6400	2.7000	2.6400	2.7000	+0.372%	8	262	+8.519%
2026-02-09	2.5600	2.6900	2.5600	2.6900	+7.600%	2	258	+8.922%
2026-02-05	2.5000	2.5000	2.5000	2.5000	+0.402%	8	256	+17.200%
2026-02-04	2.4900	2.4900	2.4900	2.4900	-5.323%	1	248	+17.671%
2026-02-02	2.6300	2.6300	2.6300	2.6300	+14.348%	1	248	+11.407%
2026-01-29	2.2600	2.3500	2.2600	2.3000	+3.604%	7	247	+27.391%
2026-01-28	2.2200	2.2200	2.2200	2.2200	+1.370%	2	248	+31.982%
2026-01-27	2.2900	2.2900	2.1900	2.1900	-4.367%	21	248	+33.790%
2026-01-26	2.2900	2.2900	2.2900	2.2900	-3.782%	2	234	+27.948%
2026-01-23	2.3800	2.3800	2.3800	2.3800	-2.459%	1	232	+23.109%
2026-01-22	2.4500	2.4500	2.4200	2.4400	-2.400%	6	232	+20.082%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+4.167%	10	232	+17.200%
2026-01-16	2.4000	2.4000	2.4000	2.4000	-6.977%	1	231	+22.083%
2026-01-15	2.8200	3.0000	2.5800	2.5800	-1.527%	10	231	+13.566%
2026-01-14	2.5500	2.6200	2.5500	2.6200	-1.132%	10	227	+11.832%
2026-01-12	2.7000	2.7000	2.6500	2.6500	-6.360%	2	218	+10.566%
2026-01-06	2.9300	2.9300	2.8300	2.8300	-5.667%	51	219	+3.534%
2026-01-05	2.9800	3.0000	2.9800	3.0000	-7.692%	2	168	-2.333%
2026-01-02	3.2500	3.2500	3.2500	3.2500	+3.834%	1	168	-9.846%
2025-12-31	3.3900	3.3900	3.1300	3.1300	-5.152%	6	162	-6.390%
2025-12-24	3.3000	3.3000	3.3000	3.3000	+3.125%	1	161	-11.212%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-12.329%	5	161	-8.438%
2025-12-16	3.6500	3.6500	3.6500	3.6500	+1.389%	1	161	-19.726%
2025-12-15	3.6200	3.6200	3.6000	3.6000	+9.091%	20	160	-18.611%
2025-12-03	3.3000	3.3000	3.3000	3.3000	-10.811%	2	140	-11.212%
2025-11-10	3.7000	3.7000	3.7000	3.7000	-1.333%	1	140	-20.811%
2025-11-06	3.7500	3.7500	3.7500	3.7500	-5.063%	1	139	-21.867%
2025-10-29	3.9000	3.9500	3.9000	3.9500	+1.282%	15	139	-25.823%
2025-10-28	3.8500	3.9000	3.8500	3.9000	-2.500%	2	124	-24.872%
2025-10-10	4.0000	4.0000	4.0000	4.0000	-3.614%	1	122	-26.750%
2025-10-07	4.1600	4.1600	4.1500	4.1500	-1.659%	2	121	-29.398%
2025-10-06	4.1000	4.2200	4.1000	4.2200	+2.179%	5	119	-30.569%
2025-10-03	4.1400	4.5400	4.1300	4.1300	-4.398%	3	114	-29.056%
2025-09-22	4.3000	4.3200	4.3000	4.3200	+2.613%	6	113	-32.176%
2025-09-19	4.1500	4.2100	4.1500	4.2100	+9.351%	2	107	-30.404%
2025-09-15	3.8500	3.8500	3.8500	3.8500	0.000%	105	105	-23.896%