Dark

Check out our Level2View

NRP
Natural Resource Partners L.P.
stock NYSE

At Close

Sep 30, 2026 3:59:53 PM EDT

108.11USD-1.923%(-2.12)23,635

90.30Bid 132.29Ask 41.99Spread

Pre-market

0.00USD-100.000%(-110.23)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

109.71USD+0.302%(+0.33)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
29	62	11	5,223

NRP Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

NRP Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

NRP Dec 18, 2026 Exp. - Max Pain @ $105.00

Puts

Calls

NRP Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170 C	0	0%	0			NRP261218C00170000
165 C	0	0%	0			NRP261218C00165000
160 C	1.50	0%	1	0	05-01	NRP261218C00160000
155 C	0	0%	0			NRP261218C00155000
150 C	0	0%	0			NRP261218C00150000
145 C	0	0%	0			NRP261218C00145000
140 C	1.35	-18.18%	1	2	06-18	NRP261218C00140000
135 C	1.75	-25.53%	1	2	06-08	NRP261218C00135000
130 C	2.15	0.00%	1	12	06-11	NRP261218C00130000
125 C	1.15	-61.67%	1	3	09-28	NRP261218C00125000
120 C	2.44	+10.91%	1	15	09-21	NRP261218C00120000
115 C	3.22	-40.37%	1	1	09-21	NRP261218C00115000
110 C	5.60	-37.78%	5	27	09-25	NRP261218C00110000
105 C	11.10	-3.48%	1	8	09-02	NRP261218C00105000
100 C	10.50	+13.02%	10	13	08-05	NRP261218C00100000
95 C	0	0%	0			NRP261218C00095000
90 C	21.80	-20.29%	2	2	09-17	NRP261218C00090000
85 C	0	0%	0			NRP261218C00085000
80 C	0	0%	0			NRP261218C00080000
75 C	0	0%	0			NRP261218C00075000
70 C	33.40	0%	1	1	06-22	NRP261218C00070000
65 C	0	0%	0			NRP261218C00065000
60 C	39.90	0%	1	1	07-15	NRP261218C00060000
55 C	44.60	-2.19%	3	4	07-15	NRP261218C00055000
50 C	0	0%	0			NRP261218C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170 P	0	0%	0			NRP261218P00170000
165 P	0	0%	0			NRP261218P00165000
160 P	0	0%	0			NRP261218P00160000
155 P	56.40	0%	1	1	07-20	NRP261218P00155000
150 P	52.80	0%	1	1	07-01	NRP261218P00150000
145 P	44.10	0%	1	0	06-17	NRP261218P00145000
140 P	29.00	0%	1	1	09-02	NRP261218P00140000
135 P	26.00	0%	2	2	09-14	NRP261218P00135000
130 P	33.90	+19.37%	1	2	07-21	NRP261218P00130000
125 P	0	0%	0			NRP261218P00125000
120 P	23.30	0%	1	1	07-07	NRP261218P00120000
115 P	9.04	0%	1	1	09-28	NRP261218P00115000
110 P	7.40	0%	2	2	05-04	NRP261218P00110000
105 P	4.70	-41.98%	5	95	09-15	NRP261218P00105000
100 P	3.65	+17.74%	1	320	09-21	NRP261218P00100000
95 P	1.97	-21.20%	5	262	09-25	NRP261218P00095000
90 P	1.70	-42.37%	1	1,780	09-15	NRP261218P00090000
85 P	4.00	+8.11%	1	582	07-24	NRP261218P00085000
80 P	0.41	-56.84%	2	2,150	09-29	NRP261218P00080000
75 P	2.15	+7.50%	1	16	08-03	NRP261218P00075000
70 P	1.65	+3.12%	1	11	07-27	NRP261218P00070000
65 P	1.10	+4.76%	3	7	07-17	NRP261218P00065000
60 P	0	0%	0			NRP261218P00060000
55 P	0	0%	0			NRP261218P00055000
50 P	0	0%	0			NRP261218P00050000

Share