Dark

NLY20260717C23
NLY Jul 17 2026 23.00 Call (NLY260717C00023000)
option OPRA

EOD

Jul 1, 2026

0.1000-23.077%(-0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0700	0.1100	0.0700	0.1000	-23.077%	100	5,034	0.000%
2026-06-30	0.1900	0.2500	0.1300	0.1300	-13.333%	527	5,042	-23.077%
2026-06-29	0.1500	0.1600	0.0300	0.1500	+25.000%	2,220	4,929	-33.333%
2026-06-26	0.0900	0.1400	0.0600	0.1200	+140.000%	309	5,818	-16.667%
2026-06-25	0.0700	0.0700	0.0500	0.0500	-28.571%	154	5,809	+100.000%
2026-06-24	0.0800	0.0900	0.0500	0.0700	+133.333%	115	5,809	+42.857%
2026-06-23	0.0700	0.0700	0.0300	0.0300	0.000%	23	5,829	+233.333%
2026-06-22	0.0500	0.1000	0.0300	0.0300	-40.000%	616	5,830	+233.333%
2026-06-18	0.0400	0.0700	0.0400	0.0500	-50.000%	1,165	5,288	+100.000%
2026-06-17	0.1200	0.1400	0.0900	0.1000	-28.571%	18	5,288	0.000%
2026-06-16	0.1000	0.1500	0.1000	0.1400	+55.556%	774	5,288	-28.571%
2026-06-15	0.1000	0.1500	0.0900	0.0900	+12.500%	186	4,460	+11.111%
2026-06-12	0.1000	0.1000	0.0700	0.0800	+14.286%	22	4,460	+25.000%
2026-06-11	0.0900	0.1000	0.0700	0.0700	+40.000%	164	4,460	+42.857%
2026-06-10	0.0600	0.0600	0.0500	0.0500	-16.667%	5	4,381	+100.000%
2026-06-09	0.0400	0.0600	0.0400	0.0600	+50.000%	48	4,381	+66.667%
2026-06-08	0.0500	0.0500	0.0400	0.0400	-20.000%	56	4,413	+150.000%
2026-06-05	0.0600	0.0600	0.0300	0.0500	-28.571%	132	4,443	+100.000%
2026-06-04	0.0900	0.0900	0.0700	0.0700	+16.667%	5	4,524	+42.857%
2026-06-03	0.0700	0.1100	0.0600	0.0600	-14.286%	20	4,528	+66.667%
2026-06-02	0.0500	0.1700	0.0500	0.0700	-22.222%	19	4,539	+42.857%
2026-06-01	0.1300	0.1400	0.0900	0.0900	-30.769%	14	4,534	+11.111%
2026-05-29	0.1300	0.1300	0.1300	0.1300	0.000%	2	4,534	-23.077%
2026-05-28	0.1200	0.1300	0.1200	0.1300	-7.143%	107	4,534	-23.077%
2026-05-27	0.1500	0.1500	0.1400	0.1400	+27.273%	55	4,527	-28.571%
2026-05-26	0.1100	0.1400	0.1100	0.1100	+37.500%	29	4,476	-9.091%
2026-05-22	0.1300	0.1300	0.0800	0.0800	-38.462%	41	4,476	+25.000%
2026-05-21	0.1200	0.1300	0.1000	0.1300	-7.143%	49	4,467	-23.077%
2026-05-20	0.1300	0.1400	0.1200	0.1400	+27.273%	36	4,467	-28.571%
2026-05-19	0.1500	0.1600	0.1000	0.1100	-35.294%	386	4,574	-9.091%
2026-05-18	0.1400	0.2100	0.1400	0.1700	-5.556%	139	4,574	-41.176%
2026-05-15	0.2400	0.2400	0.1800	0.1800	-45.455%	374	4,574	-44.444%
2026-05-14	0.3900	0.3900	0.3300	0.3300	-15.385%	38	4,976	-69.697%
2026-05-13	0.3500	0.3900	0.3500	0.3900	-17.021%	157	5,083	-74.359%
2026-05-12	0.3900	0.4800	0.3900	0.4700	+4.444%	1,366	5,083	-78.723%
2026-05-11	0.4700	0.4800	0.4400	0.4500	-13.462%	18	5,083	-77.778%
2026-05-08	0.4300	0.5200	0.4300	0.5200	+30.000%	2	3,773	-80.769%
2026-05-07	0.4200	0.4400	0.4000	0.4000	-27.273%	37	3,772	-75.000%
2026-05-06	0.5600	0.5600	0.4300	0.5500	+17.021%	205	3,799	-81.818%
2026-05-05	0.5200	0.5200	0.4700	0.4700	-2.083%	10	3,935	-78.723%
2026-05-04	0.5900	0.5900	0.4800	0.4800	-34.247%	24	3,928	-79.167%
2026-05-01	0.7400	0.7400	0.6800	0.7300	-3.947%	72	3,905	-86.301%
2026-04-30	0.7100	0.7600	0.7100	0.7600	+22.581%	23	3,905	-86.842%
2026-04-29	0.6000	0.6200	0.6000	0.6200	-19.481%	18	3,882	-83.871%
2026-04-28	0.7400	0.7700	0.7400	0.7700	-3.750%	210	3,870	-87.013%
2026-04-27	0.8000	0.8500	0.7500	0.8000	+5.263%	525	3,670	-87.500%
2026-04-24	0.7700	0.7900	0.7600	0.7600	+18.750%	57	3,185	-86.842%
2026-04-23	0.6500	0.6500	0.6400	0.6400	-4.478%	32	3,235	-84.375%
2026-04-22	0.7800	0.8600	0.6700	0.6700	-6.944%	74	3,206	-85.075%
2026-04-21	0.8000	0.8700	0.7200	0.7200	+2.857%	113	3,081	-86.111%
2026-04-20	0.7000	0.7100	0.6600	0.7000	-12.500%	25	3,081	-85.714%
2026-04-17	0.5900	0.8500	0.5900	0.8000	+26.984%	50	3,067	-87.500%
2026-04-16	0.6300	0.6300	0.6300	0.6300	-18.182%	10	3,018	-84.127%
2026-04-15	0.7100	0.7900	0.7100	0.7700	+22.222%	6	3,008	-87.013%
2026-04-14	0.6400	0.6400	0.6000	0.6300	+8.621%	84	3,007	-84.127%
2026-04-13	0.5600	0.5800	0.4900	0.5800	+11.538%	68	3,015	-82.759%
2026-04-10	0.4300	0.5200	0.4300	0.5200	-1.887%	53	2,948	-80.769%
2026-04-09	0.5000	0.5900	0.4300	0.5300	+26.190%	206	2,897	-81.132%
2026-04-08	0.4500	0.4600	0.4000	0.4200	+10.526%	233	2,743	-76.190%
2026-04-07	0.3900	0.3900	0.3800	0.3800	-2.564%	13	2,518	-73.684%
2026-04-06	0.4100	0.4300	0.3900	0.3900	-2.500%	71	2,505	-74.359%
2026-04-02	0.3900	0.4000	0.3900	0.4000	+11.111%	9	2,490	-75.000%
2026-04-01	0.3200	0.3600	0.3200	0.3600	+12.500%	16	2,490	-72.222%
2026-03-31	0.3200	0.3400	0.3000	0.3200	+6.667%	59	2,476	-68.750%
2026-03-30	0.2600	0.3100	0.2600	0.3000	+7.143%	22	2,473	-66.667%
2026-03-27	0.2800	0.2800	0.2800	0.2800	+40.000%	3	2,481	-64.286%
2026-03-26	0.2200	0.2200	0.2000	0.2000	-31.034%	5	2,481	-50.000%
2026-03-25	0.3000	0.3000	0.2800	0.2900	+20.833%	45	2,476	-65.517%
2026-03-24	0.2400	0.2800	0.2400	0.2400	-14.286%	32	2,446	-58.333%
2026-03-23	0.2500	0.3100	0.2500	0.2800	+33.333%	189	2,425	-64.286%
2026-03-20	0.2700	0.3400	0.2100	0.2100	-50.000%	181	2,307	-52.381%
2026-03-19	0.4100	0.4200	0.4100	0.4200	0.000%	16	2,463	-76.190%
2026-03-18	0.4500	0.4500	0.4200	0.4200	-12.500%	16	2,466	-76.190%
2026-03-17	0.4800	0.4800	0.4800	0.4800	+6.667%	2	2,482	-79.167%
2026-03-16	0.4200	0.4500	0.4200	0.4500	+2.273%	6	2,480	-77.778%
2026-03-13	0.5300	0.5300	0.4400	0.4400	-12.000%	7	2,474	-77.273%
2026-03-12	0.5300	0.5300	0.5000	0.5000	-15.254%	35	2,480	-80.000%
2026-03-11	0.6400	0.6400	0.5700	0.5900	-15.714%	73	2,505	-83.051%
2026-03-10	0.6300	0.7000	0.6200	0.7000	+40.000%	52	2,484	-85.714%
2026-03-09	0.4800	0.5000	0.3800	0.5000	-19.355%	203	2,451	-80.000%
2026-03-06	0.9000	0.9000	0.6100	0.6200	-31.868%	50	2,425	-83.871%
2026-03-04	0.9100	0.9200	0.9100	0.9100	-7.143%	100	2,394	-89.011%
2026-03-03	0.8500	0.9800	0.8500	0.9800	-1.010%	16	2,394	-89.796%
2026-02-26	0.9200	0.9900	0.9200	0.9900	+30.263%	3	2,396	-89.899%
2026-02-25	0.8500	0.8500	0.7200	0.7600	+1.333%	42	2,357	-86.842%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-12.791%	1	2,357	-86.667%
2026-02-23	1.0500	1.0500	0.7600	0.8600	+6.173%	131	2,358	-88.372%
2026-02-19	1.0800	1.0800	0.8100	0.8100	-19.802%	165	2,433	-87.654%
2026-02-18	1.0400	1.1200	1.0100	1.0100	+6.316%	36	2,291	-90.099%
2026-02-17	0.8500	0.9500	0.8500	0.9500	-10.377%	17	2,280	-89.474%
2026-02-13	1.0500	1.1500	1.0400	1.0600	-21.481%	76	2,249	-90.566%
2026-02-12	1.3500	1.3500	1.3500	1.3500	+29.808%	10	2,249	-92.593%
2026-02-11	1.0200	1.0400	0.8800	1.0400	+33.333%	11	2,239	-90.385%
2026-02-10	0.8300	0.8300	0.7600	0.7800	-2.500%	37	2,239	-87.179%
2026-02-09	0.7500	0.8000	0.6600	0.8000	-13.978%	57	2,239	-87.500%
2026-02-06	0.9800	0.9800	0.9300	0.9300	-13.889%	25	2,232	-89.247%
2026-02-05	1.1200	1.1800	1.0600	1.0800	+6.931%	43	2,231	-90.741%
2026-02-04	0.8500	1.0100	0.8500	1.0100	+8.602%	138	2,216	-90.099%
2026-02-03	0.9200	0.9300	0.8500	0.9300	+16.250%	48	2,105	-89.247%
2026-02-02	0.9400	0.9400	0.7900	0.8000	-16.667%	62	2,112	-87.500%
2026-01-30	1.6200	1.6200	0.9600	0.9600	-38.854%	838	2,061	-89.583%
2026-01-29	1.5700	1.5700	1.5700	1.5700	-19.072%	4	2,282	-93.631%
2026-01-27	1.8200	1.9400	1.8200	1.9400	+21.250%	149	2,286	-94.845%
2026-01-23	1.6000	1.6000	1.6000	1.6000	+1.266%	15	2,404	-93.750%
2026-01-22	1.5800	1.5800	1.5800	1.5800	-8.140%	1	2,419	-93.671%
2026-01-20	1.8200	1.8200	1.7200	1.7200	-8.995%	78	2,419	-94.186%
2026-01-16	1.7500	1.9300	1.7500	1.8900	+19.620%	9	2,406	-94.709%
2026-01-15	1.5800	1.5800	1.5800	1.5800	+9.722%	1	2,406	-93.671%
2026-01-14	1.3000	1.4400	1.3000	1.4400	+13.386%	11	2,406	-93.056%
2026-01-13	1.3800	1.3900	1.2000	1.2700	+0.794%	54	2,401	-92.126%
2026-01-12	1.3200	1.3200	1.1900	1.2600	-16.000%	26	2,384	-92.063%
2026-01-09	1.5600	1.6700	1.5000	1.5000	+15.385%	137	2,388	-93.333%
2026-01-08	1.3100	1.4000	1.3000	1.3000	+20.370%	68	2,329	-92.308%
2026-01-07	1.1100	1.1100	1.0500	1.0800	-8.475%	23	2,294	-90.741%
2026-01-06	1.0300	1.2700	1.0300	1.1800	+21.649%	22	2,289	-91.525%
2026-01-05	0.9100	0.9800	0.8500	0.9700	-7.619%	78	2,277	-89.691%
2026-01-02	0.7700	1.0500	0.7000	1.0500	+23.529%	1,371	2,277	-90.476%
2025-12-31	0.7000	0.8500	0.7000	0.8500	+10.390%	58	1,384	-88.235%
2025-12-30	0.7400	0.8000	0.7200	0.7700	+2.667%	136	1,384	-87.013%
2025-12-29	0.7800	0.8000	0.7000	0.7500	-3.846%	149	1,269	-86.667%
2025-12-26	0.8000	0.8500	0.7800	0.7800	-9.302%	42	1,127	-87.179%
2025-12-24	0.7900	0.8600	0.7900	0.8600	+10.256%	14	1,130	-88.372%
2025-12-23	0.8700	0.8700	0.7400	0.7800	-10.345%	45	1,130	-87.179%
2025-12-22	0.7200	0.8700	0.5600	0.8700	+38.095%	27	1,103	-88.506%
2025-12-19	0.6400	0.7200	0.6300	0.6300	0.000%	51	1,077	-84.127%
2025-12-18	0.5900	0.6800	0.5900	0.6300	+14.545%	238	1,064	-84.127%
2025-12-17	0.5100	0.5800	0.5100	0.5500	+10.000%	61	976	-81.818%
2025-12-16	0.5000	0.5000	0.5000	0.5000	+2.041%	3	919	-80.000%
2025-12-15	0.4500	0.4900	0.4500	0.4900	-14.035%	10	917	-79.592%
2025-12-12	0.5600	0.5700	0.5600	0.5700	-6.557%	22	912	-82.456%
2025-12-11	0.9000	0.9000	0.6100	0.6100	-4.688%	33	892	-83.607%
2025-12-10	0.6000	0.6600	0.6000	0.6400	-3.030%	59	879	-84.375%
2025-12-09	0.7100	0.7100	0.6400	0.6600	-4.348%	821	873	-84.848%
2025-12-08	0.7500	0.7500	0.6900	0.6900	-16.867%	122	456	-85.507%
2025-12-05	0.8000	0.8300	0.8000	0.8300	+9.211%	57	338	-87.952%
2025-12-04	0.7900	0.8700	0.7600	0.7600	-1.299%	42	306	-86.842%
2025-12-03	0.8500	0.8500	0.7600	0.7700	-4.938%	128	265	-87.013%
2025-12-02	0.8100	0.8600	0.7500	0.8100	-4.706%	32	141	-87.654%
2025-12-01	0.8900	0.9000	0.8500	0.8500	-3.409%	26	109	-88.235%
2025-11-28	0.7800	0.8800	0.7500	0.8800	+1.149%	63	83	-88.636%
2025-11-26	0.8500	0.9000	0.7500	0.8700	+16.000%	5	16	-88.506%
2025-11-25	0.5900	0.7500	0.5900	0.7500	+50.000%	12	16	-86.667%
2025-11-24	0.5400	0.5400	0.5000	0.5000	0.000%	4	4	-80.000%

.dark-mode .dTBFtJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTBFtJ{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20260717C23NLY Jul 17 2026 23.00 Call (NLY260717C00023000)option OPRA

NLY20260717C23
NLY Jul 17 2026 23.00 Call (NLY260717C00023000)
option OPRA