Dark

NLY20260717C22
NLY Jul 17 2026 22.00 Call (NLY260717C00022000)
option OPRA

EOD

Jul 1, 2026

0.5600-29.114%(-0.2300)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4700	0.6100	0.4700	0.5600	-29.114%	148	519	0.000%
2026-06-30	0.7500	0.8300	0.6900	0.7900	-28.829%	69	414	-29.114%
2026-06-29	0.7700	1.1100	0.6500	1.1100	+27.586%	15,916	413	-49.550%
2026-06-26	0.7200	0.9200	0.7200	0.8700	+55.357%	281	2,389	-35.632%
2026-06-25	0.5400	0.6000	0.4400	0.5600	+27.273%	140	2,477	0.000%
2026-06-24	0.5000	0.5000	0.4400	0.4400	+37.500%	252	2,548	+27.273%
2026-06-23	0.3200	0.4800	0.3200	0.3200	+6.667%	425	2,569	+75.000%
2026-06-22	0.4400	0.5000	0.3000	0.3000	-18.919%	534	2,941	+86.667%
2026-06-18	0.4400	0.4400	0.2100	0.3700	+12.121%	234	2,979	+51.351%
2026-06-17	0.6600	0.7000	0.3300	0.3300	-49.231%	177	2,979	+69.697%
2026-06-16	0.6700	0.7000	0.6500	0.6500	+25.000%	314	2,979	-13.846%
2026-06-15	0.4800	0.7000	0.4500	0.5200	+26.829%	654	2,674	+7.692%
2026-06-12	0.3200	0.4300	0.3200	0.4100	-14.583%	148	2,674	+36.585%
2026-06-11	0.4400	0.5100	0.3600	0.4800	+77.778%	155	2,674	+16.667%
2026-06-10	0.2500	0.2700	0.2500	0.2700	0.000%	58	2,677	+107.407%
2026-06-09	0.2100	0.2700	0.1600	0.2700	+145.455%	290	2,624	+107.407%
2026-06-08	0.1800	0.1800	0.1000	0.1100	-38.889%	306	2,451	+409.091%
2026-06-05	0.2000	0.2600	0.1700	0.1800	-14.286%	161	2,540	+211.111%
2026-06-04	0.2500	0.2500	0.2100	0.2100	+5.000%	46	2,504	+166.667%
2026-06-03	0.2500	0.2500	0.2000	0.2000	-9.091%	74	2,478	+180.000%
2026-06-02	0.3500	0.3700	0.2100	0.2200	-37.143%	110	2,525	+154.545%
2026-06-01	0.3800	0.4500	0.2500	0.3500	-12.500%	95	2,565	+60.000%
2026-05-29	0.3700	0.4000	0.3700	0.4000	+2.564%	178	2,491	+40.000%
2026-05-28	0.4000	0.4400	0.3700	0.3900	-13.333%	36	2,411	+43.590%
2026-05-27	0.4500	0.4500	0.4000	0.4500	+12.500%	135	2,388	+24.444%
2026-05-26	0.3600	0.4400	0.2700	0.4000	+33.333%	97	2,255	+40.000%
2026-05-22	0.4600	0.4600	0.3000	0.3000	-28.571%	555	2,202	+86.667%
2026-05-21	0.3000	0.4200	0.3000	0.4200	-6.667%	196	1,724	+33.333%
2026-05-20	0.3400	0.4500	0.3000	0.4500	+21.622%	103	1,724	+24.444%
2026-05-19	0.3500	0.4000	0.3500	0.3700	-19.565%	112	1,391	+51.351%
2026-05-18	0.4700	0.5500	0.4100	0.4600	-8.000%	179	1,391	+21.739%
2026-05-15	0.4700	0.5100	0.4700	0.5000	-30.556%	232	1,391	+12.000%
2026-05-14	0.7600	0.7600	0.7200	0.7200	-22.581%	40	1,115	-22.222%
2026-05-13	0.8300	0.9300	0.8300	0.9300	-6.061%	2	1,094	-39.785%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-3.883%	2	1,094	-43.434%
2026-05-11	1.0300	1.0300	1.0300	1.0300	-6.364%	2	1,094	-45.631%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-1.786%	3	1,092	-49.091%
2026-05-05	1.0100	1.1200	1.0100	1.1200	+4.673%	35	1,092	-50.000%
2026-05-04	1.0700	1.0700	1.0700	1.0700	-21.324%	1	1,097	-47.664%
2026-05-01	1.3500	1.3600	1.3500	1.3600	+19.298%	30	1,078	-58.824%
2026-04-29	1.2100	1.2300	1.1400	1.1400	-17.391%	105	1,078	-50.877%
2026-04-27	1.3200	1.4700	1.3200	1.3800	+1.471%	50	1,077	-59.420%
2026-04-24	1.3700	1.3700	1.3600	1.3600	+18.261%	21	1,044	-58.824%
2026-04-23	1.1800	1.1800	1.1500	1.1500	-23.333%	3	1,043	-51.304%
2026-04-21	1.5000	1.5000	1.5000	1.5000	+18.110%	2	1,046	-62.667%
2026-04-20	1.2700	1.2700	1.2700	1.2700	-9.929%	7	1,046	-55.906%
2026-04-17	1.3500	1.4100	1.3500	1.4100	+10.156%	105	1,043	-60.284%
2026-04-16	1.2800	1.2800	1.2800	1.2800	-5.882%	3	943	-56.250%
2026-04-15	0.8300	1.3600	0.8300	1.3600	+12.397%	4	943	-58.824%
2026-04-14	1.1600	1.2100	1.1300	1.2100	+14.151%	3	942	-53.719%
2026-04-13	0.9900	1.0600	0.9900	1.0600	+0.952%	18	940	-47.170%
2026-04-09	0.9500	1.0500	0.9500	1.0500	+22.093%	27	925	-46.667%
2026-04-08	0.8200	0.8700	0.8200	0.8600	+22.857%	72	898	-34.884%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-9.091%	1	894	-20.000%
2026-04-06	0.8000	0.8000	0.7100	0.7700	+2.667%	65	893	-27.273%
2026-04-02	0.7300	0.7500	0.7300	0.7500	+11.940%	15	815	-25.333%
2026-04-01	0.7200	0.7200	0.6700	0.6700	-4.286%	11	815	-16.418%
2026-03-31	0.5500	0.7000	0.5500	0.7000	+37.255%	150	804	-20.000%
2026-03-30	0.5800	0.5900	0.5100	0.5100	+8.511%	261	654	+9.804%
2026-03-26	0.4700	0.4700	0.4700	0.4700	0.000%	5	598	+19.149%
2026-03-25	0.4800	0.5200	0.4700	0.4700	+2.174%	49	603	+19.149%
2026-03-24	0.5200	0.5200	0.4600	0.4600	-16.364%	17	611	+21.739%
2026-03-23	0.5500	0.5800	0.5500	0.5500	+30.952%	35	599	+1.818%
2026-03-20	0.5200	0.5200	0.3900	0.4200	-47.500%	341	565	+33.333%
2026-03-19	0.8700	0.8700	0.8000	0.8000	+15.942%	11	438	-30.000%
2026-03-18	0.8000	0.8000	0.6900	0.6900	-34.906%	14	437	-18.841%
2026-03-16	1.0600	1.0600	1.0600	1.0600	+17.778%	10	423	-47.170%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-15.094%	1	413	-37.778%
2026-03-12	1.0400	1.0600	1.0400	1.0600	-11.667%	5	413	-47.170%
2026-03-11	1.0900	1.2000	1.0900	1.2000	0.000%	51	413	-53.333%
2026-03-10	1.2000	1.2000	1.2000	1.2000	+31.868%	5	412	-53.333%
2026-03-09	0.9100	0.9100	0.9100	0.9100	-15.741%	2	412	-38.462%
2026-03-06	1.0800	1.0800	1.0800	1.0800	-19.403%	5	413	-48.148%
2026-03-03	1.3400	1.3400	1.3400	1.3400	+8.065%	50	408	-58.209%
2026-02-24	1.2700	1.2700	1.2400	1.2400	-10.145%	11	458	-54.839%
2026-02-23	1.3500	1.3800	1.3500	1.3800	-14.286%	52	449	-59.420%
2026-02-18	1.9200	1.9200	1.6100	1.6100	+10.274%	25	401	-65.217%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-17.978%	1	401	-61.644%
2026-02-13	1.5600	1.7800	1.5600	1.7800	+11.950%	47	382	-68.539%
2026-02-12	1.6400	1.9600	1.5900	1.5900	+17.778%	35	382	-64.780%
2026-02-10	1.3200	1.3500	1.2500	1.3500	0.000%	23	362	-58.519%
2026-02-09	1.2800	1.3500	1.2800	1.3500	-15.625%	13	349	-58.519%
2026-02-05	1.7500	1.7500	1.6000	1.6000	+11.111%	22	349	-65.000%
2026-02-03	1.4200	1.4500	1.4100	1.4400	-42.400%	62	339	-61.111%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+1.215%	1	388	-77.600%
2026-01-27	2.4800	2.4800	2.4700	2.4700	+5.556%	3	387	-77.328%
2026-01-21	2.3400	2.3400	2.3400	2.3400	+12.500%	1	384	-76.068%
2026-01-14	2.0800	2.0800	2.0800	2.0800	+8.333%	5	384	-73.077%
2026-01-12	1.9200	1.9200	1.9200	1.9200	-19.665%	75	379	-70.833%
2026-01-09	2.3900	2.3900	2.3900	2.3900	+34.270%	10	304	-76.569%
2026-01-07	1.8700	1.8700	1.7800	1.7800	+12.658%	4	314	-68.539%
2026-01-05	1.5800	1.5800	1.5800	1.5800	+26.400%	1	310	-64.557%
2026-01-02	1.2500	1.2500	1.2500	1.2500	+11.607%	1	310	-55.200%
2025-12-31	1.2000	1.2900	1.1200	1.1200	-6.667%	37	288	-50.000%
2025-12-30	1.2500	1.3100	1.2000	1.2000	+4.348%	36	288	-53.333%
2025-12-29	1.1800	1.1800	1.1500	1.1500	-19.580%	15	252	-51.304%
2025-12-26	1.4200	1.4300	1.4200	1.4300	+13.492%	3	237	-60.839%
2025-12-24	1.2600	1.2600	1.2600	1.2600	+0.800%	2	232	-55.556%
2025-12-23	1.2500	1.2500	1.2500	1.2500	+8.696%	5	232	-55.200%
2025-12-22	1.1500	1.1500	1.1500	1.1500	-6.504%	2	225	-51.304%
2025-12-19	1.0400	1.2300	1.0400	1.2300	+29.474%	23	225	-54.472%
2025-12-16	0.9100	0.9500	0.9100	0.9500	+4.396%	24	218	-41.053%
2025-12-15	0.8600	0.9300	0.8600	0.9100	-14.151%	163	196	-38.462%
2025-12-10	1.0600	1.0600	1.0600	1.0600	+3.922%	3	121	-47.170%
2025-12-09	1.1600	1.1600	1.0200	1.0200	-23.308%	6	120	-45.098%
2025-12-08	1.3300	1.3300	1.3300	1.3300	+1.527%	3	114	-57.895%
2025-12-04	1.3100	1.3100	1.3100	1.3100	+6.504%	1	111	-57.252%
2025-12-03	1.3100	1.3100	1.2100	1.2300	-8.889%	22	110	-54.472%
2025-12-02	1.3600	1.3600	1.3500	1.3500	+0.746%	10	109	-58.519%
2025-12-01	1.4000	1.4000	1.3400	1.3400	+7.200%	12	103	-58.209%
2025-11-28	1.2500	1.2500	1.2500	1.2500	-5.303%	1	91	-55.200%
2025-11-26	1.2400	1.3200	1.2400	1.3200	0.000%	91	0	-57.576%

.dark-mode .qLkfhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLkfhn{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20260717C22NLY Jul 17 2026 22.00 Call (NLY260717C00022000)option OPRA

NLY20260717C22
NLY Jul 17 2026 22.00 Call (NLY260717C00022000)
option OPRA