Dark

AGNC20280121P8
AGNC Jan 21 2028 8.00 Put (AGNC280121P00008000)
option OPRA

EOD

Jul 27, 2026

0.5800+1.754%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5800	0.5800	0.5800	0.5800	+1.754%	8	1,133	0.000%
2026-07-23	0.5700	0.5700	0.5700	0.5700	+21.277%	200	1,125	+1.754%
2026-07-20	0.4500	0.4700	0.4500	0.4700	+17.500%	6	1,125	+23.404%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,131	+45.000%
2026-07-15	0.4100	0.4100	0.4100	0.4100	-10.870%	40	1,131	+41.463%
2026-07-13	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,131	+26.087%
2026-07-10	0.4500	0.4500	0.4500	0.4500	+2.273%	3	1,132	+28.889%
2026-07-06	0.4700	0.4700	0.4400	0.4400	-8.333%	15	1,129	+31.818%
2026-07-01	0.5100	0.5100	0.4800	0.4800	-4.000%	11	1,129	+20.833%
2026-06-30	0.5000	0.5000	0.5000	0.5000	+21.951%	100	1,119	+16.000%
2026-06-29	0.4800	0.4900	0.4100	0.4100	-36.923%	4	1,019	+41.463%
2026-06-25	0.6500	0.6500	0.6500	0.6500	+1.563%	20	1,019	-10.769%
2026-06-23	0.6400	0.6400	0.6400	0.6400	-5.882%	1	1,019	-9.375%
2026-06-22	0.6400	0.6800	0.6300	0.6800	-2.857%	4	1,019	-14.706%
2026-06-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,015	-17.143%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+34.615%	10	1,015	-17.143%
2026-06-15	0.6000	0.6000	0.5200	0.5200	-33.333%	6	1,015	+11.538%
2026-06-12	0.6900	0.7800	0.6900	0.7800	+11.429%	6	1,014	-25.641%
2026-06-10	0.6600	0.7000	0.6600	0.7000	0.000%	41	1,008	-17.143%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,027	-17.143%
2026-06-05	0.7200	0.7200	0.7100	0.7200	+9.091%	200	1,027	-19.444%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-5.714%	1	827	-12.121%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	1	827	-17.143%
2026-06-01	0.7100	0.7100	0.6500	0.6500	-1.515%	4	827	-10.769%
2026-05-29	0.6200	0.6600	0.6200	0.6600	+6.452%	5	827	-12.121%
2026-05-28	0.6600	0.6600	0.6200	0.6200	-8.824%	3	831	-6.452%
2026-05-27	0.6500	0.6800	0.6500	0.6800	-2.857%	10	831	-14.706%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-4.110%	1	831	-17.143%
2026-05-21	0.7200	0.7300	0.7200	0.7300	-1.351%	7	831	-20.548%
2026-05-19	0.7700	0.7700	0.7000	0.7400	+7.246%	61	830	-21.622%
2026-05-18	0.6600	0.6900	0.6600	0.6900	+2.985%	11	830	-15.942%
2026-05-15	0.6700	0.6700	0.6700	0.6700	+15.517%	1	830	-13.433%
2026-05-14	0.5800	0.5800	0.5800	0.5800	-4.918%	5	829	0.000%
2026-05-12	0.6200	0.6200	0.6100	0.6100	+7.018%	63	765	-4.918%
2026-05-11	0.5500	0.5700	0.5500	0.5700	-8.065%	2	765	+1.754%
2026-05-07	0.6200	0.6200	0.6200	0.6200	+8.772%	1	765	-6.452%
2026-05-04	0.5700	0.5700	0.5700	0.5700	+1.786%	1	765	+1.754%
2026-05-01	0.6000	0.6000	0.5600	0.5600	-6.667%	43	723	+3.571%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-7.692%	18	723	-3.333%
2026-04-29	0.6400	0.6500	0.6400	0.6500	-2.985%	6	723	-10.769%
2026-04-28	0.6300	0.6700	0.6300	0.6700	0.000%	120	723	-13.433%
2026-04-24	0.6900	0.7000	0.6700	0.6700	-18.293%	17	624	-13.433%
2026-04-23	0.8200	0.8200	0.8200	0.8200	+13.889%	4	613	-29.268%
2026-04-20	0.7300	0.7800	0.7100	0.7200	+1.408%	16	613	-19.444%
2026-04-17	0.7100	0.7100	0.7100	0.7100	-7.792%	3	611	-18.310%
2026-04-16	0.7400	0.7700	0.7400	0.7700	-2.532%	60	611	-24.675%
2026-04-13	0.8000	0.8000	0.7900	0.7900	-16.842%	5	551	-26.582%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-9.524%	1	546	-38.947%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+3.960%	1	544	-44.762%
2026-03-31	1.0100	1.0100	1.0100	1.0100	-2.885%	1	544	-42.574%
2026-03-30	1.0400	1.0600	1.0400	1.0400	-7.143%	5	543	-44.231%
2026-03-27	1.0900	1.1200	1.0900	1.1200	+10.891%	46	538	-48.214%
2026-03-26	1.0000	1.0100	1.0000	1.0100	+3.061%	14	538	-42.574%
2026-03-24	0.9700	0.9800	0.9300	0.9800	-6.667%	6	538	-40.816%
2026-03-20	0.9800	1.0500	0.9800	1.0500	+16.667%	22	533	-44.762%
2026-03-19	0.8800	0.9000	0.8800	0.9000	+8.434%	2	533	-35.556%
2026-03-17	0.8300	0.8300	0.8300	0.8300	-4.598%	1	533	-30.120%
2026-03-13	0.8800	0.8800	0.8400	0.8700	+8.750%	15	533	-33.333%
2026-03-06	0.7700	0.8000	0.7700	0.8000	+19.403%	2	540	-27.500%
2026-03-05	0.6600	0.6700	0.6600	0.6700	+1.515%	51	540	-13.433%
2026-03-04	0.6600	0.6600	0.6600	0.6600	+20.000%	12	590	-12.121%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-15.385%	2	602	+5.455%
2026-02-26	0.6300	0.6500	0.6300	0.6500	0.000%	3	600	-10.769%
2026-02-25	0.6400	0.6600	0.6400	0.6500	0.000%	203	601	-10.769%
2026-02-24	0.6500	0.6500	0.6500	0.6500	+3.175%	43	601	-10.769%
2026-02-20	0.6300	0.6300	0.6300	0.6300	-1.563%	10	584	-7.937%
2026-02-19	0.6400	0.6400	0.6400	0.6400	-1.538%	1	594	-9.375%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+1.563%	1	594	-10.769%
2026-02-17	0.5900	0.6400	0.5900	0.6400	-1.538%	61	594	-9.375%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-2.985%	2	654	-10.769%
2026-02-10	0.6700	0.6700	0.6700	0.6700	+13.559%	1	654	-13.433%
2026-02-09	0.5900	0.5900	0.5900	0.5900	+1.724%	2	653	-1.695%
2026-02-06	0.5800	0.5800	0.5800	0.5800	-6.452%	35	653	0.000%
2026-02-05	0.6400	0.6400	0.5900	0.6200	+8.772%	14	653	-6.452%
2026-02-03	0.5500	0.5700	0.5500	0.5700	+7.547%	5	657	+1.754%
2026-02-02	0.6000	0.6600	0.5300	0.5300	-18.462%	144	662	+9.434%
2026-01-30	0.6400	0.6500	0.6400	0.6500	+32.653%	3	830	-10.769%
2026-01-27	0.4900	0.4900	0.4900	0.4900	-3.922%	6	830	+18.367%
2026-01-23	0.5300	0.5300	0.5100	0.5100	-1.923%	38	836	+13.725%
2026-01-22	0.5400	0.5800	0.5200	0.5200	-7.143%	133	874	+11.538%
2026-01-20	0.5500	0.5600	0.5500	0.5600	+3.704%	12	904	+3.571%
2026-01-16	0.5900	0.6300	0.5400	0.5400	-23.944%	35	879	+7.407%
2026-01-13	0.7100	0.7100	0.7100	0.7100	+1.429%	1	879	-18.310%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+2.941%	1	878	-17.143%
2026-01-09	0.6800	0.6800	0.6800	0.6800	0.000%	1	878	-14.706%
2026-01-08	0.6800	0.6800	0.6800	0.6800	-15.000%	2	877	-14.706%
2026-01-06	0.8000	0.8000	0.8000	0.8000	0.000%	2	876	-27.500%
2026-01-05	0.7700	0.8000	0.7700	0.8000	+5.263%	2	875	-27.500%
2026-01-02	0.7600	0.7600	0.7600	0.7600	-17.391%	1	875	-23.684%
2025-12-29	0.9200	0.9200	0.9200	0.9200	+12.195%	1	874	-36.957%
2025-12-26	0.8200	0.8200	0.8200	0.8200	-1.205%	1	873	-29.268%
2025-12-23	0.8300	0.8300	0.8300	0.8300	0.000%	2	873	-30.120%
2025-12-22	0.7500	0.8300	0.7500	0.8300	+9.211%	209	871	-30.120%
2025-12-19	0.7600	0.7600	0.7600	0.7600	-21.649%	1	678	-23.684%
2025-12-18	0.9100	0.9700	0.8400	0.9700	+2.105%	8	677	-40.206%
2025-12-09	0.9500	0.9500	0.9500	0.9500	0.000%	10	675	-38.947%
2025-12-08	0.9000	0.9500	0.8900	0.9500	+3.261%	118	665	-38.947%
2025-12-04	0.9200	0.9200	0.9200	0.9200	0.000%	1	548	-36.957%
2025-12-03	0.9200	0.9200	0.9200	0.9200	0.000%	11	547	-36.957%
2025-11-28	0.9200	0.9200	0.9200	0.9200	+1.099%	1	536	-36.957%
2025-11-26	0.9800	0.9800	0.9100	0.9100	-22.881%	9	526	-36.264%
2025-11-18	1.0700	1.1800	1.0700	1.1800	+2.609%	3	526	-50.847%
2025-11-13	1.1500	1.1500	1.1500	1.1500	+4.545%	26	525	-49.565%
2025-11-12	1.1000	1.1000	1.1000	1.1000	+5.769%	1	524	-47.273%
2025-11-11	1.0700	1.1000	1.0400	1.0400	-5.455%	5	524	-44.231%
2025-11-10	1.1000	1.1000	1.1000	1.1000	-5.983%	1	525	-47.273%
2025-11-07	1.1700	1.1700	1.1700	1.1700	+28.571%	26	524	-50.427%
2025-11-06	0.9100	0.9100	0.9100	0.9100	-18.750%	1	498	-36.264%
2025-11-05	1.2000	1.2000	1.1200	1.1200	-2.609%	11	498	-48.214%
2025-11-04	1.1500	1.1500	1.1500	1.1500	-4.959%	2	489	-49.565%
2025-10-31	1.2100	1.2100	1.2100	1.2100	-6.923%	3	489	-52.066%
2025-10-30	1.2800	1.3000	1.2800	1.3000	+9.244%	2	486	-55.385%
2025-10-29	1.2300	1.2300	1.1900	1.1900	-1.653%	2	485	-51.261%
2025-10-27	1.2000	1.2100	1.2000	1.2100	+4.310%	11	472	-52.066%
2025-10-24	1.1900	1.1900	1.1600	1.1600	-1.695%	20	472	-50.000%
2025-10-22	1.2000	1.2500	1.1800	1.1800	-7.813%	13	478	-50.847%
2025-10-20	1.2800	1.2800	1.2800	1.2800	-5.882%	1	474	-54.688%
2025-10-16	1.3000	1.4000	1.3000	1.3600	+13.333%	39	473	-57.353%
2025-10-15	1.2000	1.2000	1.2000	1.2000	-8.397%	1	496	-51.667%
2025-10-14	1.3100	1.3100	1.3100	1.3100	+0.769%	10	495	-55.725%
2025-10-13	1.3000	1.3000	1.3000	1.3000	+4.000%	10	485	-55.385%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-2.344%	1	475	-53.600%
2025-10-06	1.2300	1.2800	1.2300	1.2800	+20.755%	2	474	-54.688%
2025-10-03	1.2300	1.2300	1.0600	1.0600	-16.535%	6	473	-45.283%
2025-10-02	1.2500	1.3300	1.2400	1.2700	-10.563%	4	468	-54.331%
2025-10-01	1.4200	1.4200	1.4200	1.4200	-0.699%	30	467	-59.155%
2025-09-30	1.4100	1.4300	1.4100	1.4300	+2.143%	3	437	-59.441%
2025-09-29	1.4000	1.4000	1.4000	1.4000	-0.709%	24	434	-58.571%
2025-09-26	1.3500	1.4100	1.3500	1.4100	-2.759%	55	410	-58.865%
2025-09-25	1.4900	1.4900	1.4500	1.4500	+0.694%	2	361	-60.000%
2025-09-24	1.4500	1.4500	1.4400	1.4400	+2.857%	36	359	-59.722%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-0.709%	13	332	-58.571%
2025-09-22	1.5800	1.5800	1.3300	1.4100	+16.529%	4	329	-58.865%
2025-09-19	1.2800	1.3000	1.1900	1.2100	-6.923%	5	327	-52.066%
2025-09-18	1.2800	1.3000	1.2600	1.3000	+4.839%	53	322	-55.385%
2025-09-17	1.2400	1.2400	1.2400	1.2400	-0.800%	12	269	-53.226%
2025-09-16	0.6800	1.2500	0.6800	1.2500	+1.626%	79	269	-53.600%
2025-09-15	1.2900	1.2900	1.0200	1.2300	0.000%	190	190	-52.846%