Dark

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

EOD

Sep 10, 2026

0.5600+9.804%(+0.0500)331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5600	0.5600	0.5600	0.5600	+9.804%	331	1,669	0.000%
2026-09-09	0.4500	0.5100	0.4500	0.5100	+15.909%	210	1,551	+9.804%
2026-09-08	0.4400	0.4400	0.4400	0.4400	-12.000%	2	1,341	+27.273%
2026-09-03	0.5000	0.5000	0.5000	0.5000	0.000%	10	1,341	+12.000%
2026-09-01	0.5000	0.5000	0.5000	0.5000	+6.383%	10	1,331	+12.000%
2026-08-31	0.4800	0.4800	0.4700	0.4700	+4.444%	7	1,321	+19.149%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-4.255%	20	1,315	+24.444%
2026-08-26	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,295	+19.149%
2026-08-25	0.4700	0.4700	0.4700	0.4700	0.000%	2	1,294	+19.149%
2026-08-24	0.4700	0.4700	0.4700	0.4700	+2.174%	2	1,294	+19.149%
2026-08-17	0.4600	0.4600	0.4600	0.4600	-4.167%	10	1,292	+21.739%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-5.882%	12	1,283	+16.667%
2026-08-11	0.4700	0.5100	0.4700	0.5100	-3.774%	10	1,271	+9.804%
2026-08-10	0.5300	0.5300	0.5300	0.5300	+3.922%	100	1,264	+5.660%
2026-08-07	0.5100	0.5100	0.5100	0.5100	-8.929%	1	1,264	+9.804%
2026-08-05	0.5700	0.5700	0.5600	0.5600	-6.667%	78	1,265	0.000%
2026-08-04	0.5600	0.6000	0.5600	0.6000	+9.091%	5	1,186	-6.667%
2026-08-03	0.5300	0.5500	0.5300	0.5500	+5.769%	101	1,186	+1.818%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+6.122%	1	1,134	+7.692%
2026-07-29	0.4900	0.4900	0.4900	0.4900	-15.517%	3	1,133	+14.286%
2026-07-27	0.5800	0.5800	0.5800	0.5800	+1.754%	8	1,133	-3.448%
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	+19.149%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,131	+40.000%
2026-07-15	0.4100	0.4100	0.4100	0.4100	-10.870%	40	1,131	+36.585%
2026-07-13	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,131	+21.739%
2026-07-10	0.4500	0.4500	0.4500	0.4500	+2.273%	3	1,132	+24.444%
2026-07-06	0.4700	0.4700	0.4400	0.4400	-8.333%	15	1,129	+27.273%
2026-07-01	0.5100	0.5100	0.4800	0.4800	-4.000%	11	1,129	+16.667%
2026-06-30	0.5000	0.5000	0.5000	0.5000	+21.951%	100	1,119	+12.000%
2026-06-29	0.4800	0.4900	0.4100	0.4100	-36.923%	4	1,019	+36.585%
2026-06-25	0.6500	0.6500	0.6500	0.6500	+1.563%	20	1,019	-13.846%
2026-06-23	0.6400	0.6400	0.6400	0.6400	-5.882%	1	1,019	-12.500%
2026-06-22	0.6400	0.6800	0.6300	0.6800	-2.857%	4	1,019	-17.647%
2026-06-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,015	-20.000%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+34.615%	10	1,015	-20.000%
2026-06-15	0.6000	0.6000	0.5200	0.5200	-33.333%	6	1,015	+7.692%
2026-06-12	0.6900	0.7800	0.6900	0.7800	+11.429%	6	1,014	-28.205%
2026-06-10	0.6600	0.7000	0.6600	0.7000	0.000%	41	1,008	-20.000%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,027	-20.000%
2026-06-05	0.7200	0.7200	0.7100	0.7200	+9.091%	200	1,027	-22.222%
2026-06-04	0.6600	0.6600	0.6600	0.6600	-5.714%	1	827	-15.152%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	1	827	-20.000%
2026-06-01	0.7100	0.7100	0.6500	0.6500	-1.515%	4	827	-13.846%
2026-05-29	0.6200	0.6600	0.6200	0.6600	+6.452%	5	827	-15.152%
2026-05-28	0.6600	0.6600	0.6200	0.6200	-8.824%	3	831	-9.677%
2026-05-27	0.6500	0.6800	0.6500	0.6800	-2.857%	10	831	-17.647%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-4.110%	1	831	-20.000%
2026-05-21	0.7200	0.7300	0.7200	0.7300	-1.351%	7	831	-23.288%
2026-05-19	0.7700	0.7700	0.7000	0.7400	+7.246%	61	830	-24.324%
2026-05-18	0.6600	0.6900	0.6600	0.6900	+2.985%	11	830	-18.841%
2026-05-15	0.6700	0.6700	0.6700	0.6700	+15.517%	1	830	-16.418%
2026-05-14	0.5800	0.5800	0.5800	0.5800	-4.918%	5	829	-3.448%
2026-05-12	0.6200	0.6200	0.6100	0.6100	+7.018%	63	765	-8.197%
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	-9.677%
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	0.000%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-7.692%	18	723	-6.667%
2026-04-29	0.6400	0.6500	0.6400	0.6500	-2.985%	6	723	-13.846%
2026-04-28	0.6300	0.6700	0.6300	0.6700	0.000%	120	723	-16.418%
2026-04-24	0.6900	0.7000	0.6700	0.6700	-18.293%	17	624	-16.418%
2026-04-23	0.8200	0.8200	0.8200	0.8200	+13.889%	4	613	-31.707%
2026-04-20	0.7300	0.7800	0.7100	0.7200	+1.408%	16	613	-22.222%
2026-04-17	0.7100	0.7100	0.7100	0.7100	-7.792%	3	611	-21.127%
2026-04-16	0.7400	0.7700	0.7400	0.7700	-2.532%	60	611	-27.273%
2026-04-13	0.8000	0.8000	0.7900	0.7900	-16.842%	5	551	-29.114%
2026-04-07	0.9500	0.9500	0.9500	0.9500	-9.524%	1	546	-41.053%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+3.960%	1	544	-46.667%
2026-03-31	1.0100	1.0100	1.0100	1.0100	-2.885%	1	544	-44.554%
2026-03-30	1.0400	1.0600	1.0400	1.0400	-7.143%	5	543	-46.154%
2026-03-27	1.0900	1.1200	1.0900	1.1200	+10.891%	46	538	-50.000%
2026-03-26	1.0000	1.0100	1.0000	1.0100	+3.061%	14	538	-44.554%
2026-03-24	0.9700	0.9800	0.9300	0.9800	-6.667%	6	538	-42.857%
2026-03-20	0.9800	1.0500	0.9800	1.0500	+16.667%	22	533	-46.667%
2026-03-19	0.8800	0.9000	0.8800	0.9000	+8.434%	2	533	-37.778%
2026-03-17	0.8300	0.8300	0.8300	0.8300	-4.598%	1	533	-32.530%
2026-03-13	0.8800	0.8800	0.8400	0.8700	+8.750%	15	533	-35.632%
2026-03-06	0.7700	0.8000	0.7700	0.8000	+19.403%	2	540	-30.000%
2026-03-05	0.6600	0.6700	0.6600	0.6700	+1.515%	51	540	-16.418%
2026-03-04	0.6600	0.6600	0.6600	0.6600	+20.000%	12	590	-15.152%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-15.385%	2	602	+1.818%
2026-02-26	0.6300	0.6500	0.6300	0.6500	0.000%	3	600	-13.846%
2026-02-25	0.6400	0.6600	0.6400	0.6500	0.000%	203	601	-13.846%
2026-02-24	0.6500	0.6500	0.6500	0.6500	+3.175%	43	601	-13.846%
2026-02-20	0.6300	0.6300	0.6300	0.6300	-1.563%	10	584	-11.111%
2026-02-19	0.6400	0.6400	0.6400	0.6400	-1.538%	1	594	-12.500%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+1.563%	1	594	-13.846%
2026-02-17	0.5900	0.6400	0.5900	0.6400	-1.538%	61	594	-12.500%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-2.985%	2	654	-13.846%
2026-02-10	0.6700	0.6700	0.6700	0.6700	+13.559%	1	654	-16.418%
2026-02-09	0.5900	0.5900	0.5900	0.5900	+1.724%	2	653	-5.085%
2026-02-06	0.5800	0.5800	0.5800	0.5800	-6.452%	35	653	-3.448%
2026-02-05	0.6400	0.6400	0.5900	0.6200	+8.772%	14	653	-9.677%
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	+5.660%
2026-01-30	0.6400	0.6500	0.6400	0.6500	+32.653%	3	830	-13.846%
2026-01-27	0.4900	0.4900	0.4900	0.4900	-3.922%	6	830	+14.286%
2026-01-23	0.5300	0.5300	0.5100	0.5100	-1.923%	38	836	+9.804%
2026-01-22	0.5400	0.5800	0.5200	0.5200	-7.143%	133	874	+7.692%
2026-01-20	0.5500	0.5600	0.5500	0.5600	+3.704%	12	904	0.000%
2026-01-16	0.5900	0.6300	0.5400	0.5400	-23.944%	35	879	+3.704%
2026-01-13	0.7100	0.7100	0.7100	0.7100	+1.429%	1	879	-21.127%
2026-01-12	0.7000	0.7000	0.7000	0.7000	+2.941%	1	878	-20.000%
2026-01-09	0.6800	0.6800	0.6800	0.6800	0.000%	1	878	-17.647%
2026-01-08	0.6800	0.6800	0.6800	0.6800	-15.000%	2	877	-17.647%
2026-01-06	0.8000	0.8000	0.8000	0.8000	0.000%	2	876	-30.000%
2026-01-05	0.7700	0.8000	0.7700	0.8000	+5.263%	2	875	-30.000%
2026-01-02	0.7600	0.7600	0.7600	0.7600	-17.391%	1	875	-26.316%
2025-12-29	0.9200	0.9200	0.9200	0.9200	+12.195%	1	874	-39.130%
2025-12-26	0.8200	0.8200	0.8200	0.8200	-1.205%	1	873	-31.707%
2025-12-23	0.8300	0.8300	0.8300	0.8300	0.000%	2	873	-32.530%
2025-12-22	0.7500	0.8300	0.7500	0.8300	+9.211%	209	871	-32.530%
2025-12-19	0.7600	0.7600	0.7600	0.7600	-21.649%	1	678	-26.316%
2025-12-18	0.9100	0.9700	0.8400	0.9700	+2.105%	8	677	-42.268%
2025-12-09	0.9500	0.9500	0.9500	0.9500	0.000%	10	675	-41.053%
2025-12-08	0.9000	0.9500	0.8900	0.9500	+3.261%	118	665	-41.053%
2025-12-04	0.9200	0.9200	0.9200	0.9200	0.000%	1	548	-39.130%
2025-12-03	0.9200	0.9200	0.9200	0.9200	0.000%	11	547	-39.130%
2025-11-28	0.9200	0.9200	0.9200	0.9200	+1.099%	1	536	-39.130%
2025-11-26	0.9800	0.9800	0.9100	0.9100	-22.881%	9	526	-38.462%
2025-11-18	1.0700	1.1800	1.0700	1.1800	+2.609%	3	526	-52.542%
2025-11-13	1.1500	1.1500	1.1500	1.1500	+4.545%	26	525	-51.304%
2025-11-12	1.1000	1.1000	1.1000	1.1000	+5.769%	1	524	-49.091%
2025-11-11	1.0700	1.1000	1.0400	1.0400	-5.455%	5	524	-46.154%
2025-11-10	1.1000	1.1000	1.1000	1.1000	-5.983%	1	525	-49.091%
2025-11-07	1.1700	1.1700	1.1700	1.1700	+28.571%	26	524	-52.137%
2025-11-06	0.9100	0.9100	0.9100	0.9100	-18.750%	1	498	-38.462%
2025-11-05	1.2000	1.2000	1.1200	1.1200	-2.609%	11	498	-50.000%
2025-11-04	1.1500	1.1500	1.1500	1.1500	-4.959%	2	489	-51.304%
2025-10-31	1.2100	1.2100	1.2100	1.2100	-6.923%	3	489	-53.719%
2025-10-30	1.2800	1.3000	1.2800	1.3000	+9.244%	2	486	-56.923%
2025-10-29	1.2300	1.2300	1.1900	1.1900	-1.653%	2	485	-52.941%
2025-10-27	1.2000	1.2100	1.2000	1.2100	+4.310%	11	472	-53.719%
2025-10-24	1.1900	1.1900	1.1600	1.1600	-1.695%	20	472	-51.724%
2025-10-22	1.2000	1.2500	1.1800	1.1800	-7.813%	13	478	-52.542%
2025-10-20	1.2800	1.2800	1.2800	1.2800	-5.882%	1	474	-56.250%
2025-10-16	1.3000	1.4000	1.3000	1.3600	+13.333%	39	473	-58.824%
2025-10-15	1.2000	1.2000	1.2000	1.2000	-8.397%	1	496	-53.333%
2025-10-14	1.3100	1.3100	1.3100	1.3100	+0.769%	10	495	-57.252%
2025-10-13	1.3000	1.3000	1.3000	1.3000	+4.000%	10	485	-56.923%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-2.344%	1	475	-55.200%
2025-10-06	1.2300	1.2800	1.2300	1.2800	+20.755%	2	474	-56.250%
2025-10-03	1.2300	1.2300	1.0600	1.0600	-16.535%	6	473	-47.170%
2025-10-02	1.2500	1.3300	1.2400	1.2700	-10.563%	4	468	-55.906%
2025-10-01	1.4200	1.4200	1.4200	1.4200	-0.699%	30	467	-60.563%
2025-09-30	1.4100	1.4300	1.4100	1.4300	+2.143%	3	437	-60.839%
2025-09-29	1.4000	1.4000	1.4000	1.4000	-0.709%	24	434	-60.000%
2025-09-26	1.3500	1.4100	1.3500	1.4100	-2.759%	55	410	-60.284%
2025-09-25	1.4900	1.4900	1.4500	1.4500	+0.694%	2	361	-61.379%
2025-09-24	1.4500	1.4500	1.4400	1.4400	+2.857%	36	359	-61.111%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-0.709%	13	332	-60.000%
2025-09-22	1.5800	1.5800	1.3300	1.4100	+16.529%	4	329	-60.284%
2025-09-19	1.2800	1.3000	1.1900	1.2100	-6.923%	5	327	-53.719%
2025-09-18	1.2800	1.3000	1.2600	1.3000	+4.839%	53	322	-56.923%
2025-09-17	1.2400	1.2400	1.2400	1.2400	-0.800%	12	269	-54.839%
2025-09-16	0.6800	1.2500	0.6800	1.2500	+1.626%	79	269	-55.200%
2025-09-15	1.2900	1.2900	1.0200	1.2300	0.000%	190	190	-54.472%