Dark

NLY20260717P21
NLY Jul 17 2026 21.00 Put (NLY260717P00021000)
option OPRA

EOD

Jul 1, 2026

0.05000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0900	0.0900	0.0400	0.0500	0.000%	14	4,985	0.000%
2026-06-30	0.0700	0.0700	0.0300	0.0500	-16.667%	818	4,995	0.000%
2026-06-29	0.0800	0.1500	0.0600	0.0600	-25.000%	25	5,000	-16.667%
2026-06-26	0.1400	0.1600	0.0800	0.0800	-38.462%	21	5,010	-37.500%
2026-06-25	0.1300	0.1500	0.1100	0.1300	-23.529%	10	5,030	-61.538%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-22.727%	1	5,036	-70.588%
2026-06-23	0.2200	0.2200	0.1900	0.2200	-4.348%	177	5,035	-77.273%
2026-06-22	0.2000	0.2300	0.1000	0.2300	-4.167%	75	4,869	-78.261%
2026-06-18	0.2300	0.2900	0.2300	0.2400	-14.286%	1,611	4,840	-79.167%
2026-06-17	0.1400	0.2900	0.1400	0.2800	+55.556%	64	4,840	-82.143%
2026-06-16	0.1600	0.2400	0.1600	0.1800	-21.739%	84	4,840	-72.222%
2026-06-15	0.2500	0.3000	0.1700	0.2300	-36.111%	116	4,676	-78.261%
2026-06-12	0.6200	0.6200	0.3500	0.3600	-7.692%	139	4,676	-86.111%
2026-06-11	0.4500	0.4600	0.3800	0.3900	-31.579%	46	4,676	-87.179%
2026-06-10	0.4900	0.5700	0.4900	0.5700	+7.547%	12	4,638	-91.228%
2026-06-09	0.5800	0.6800	0.5300	0.5300	-48.039%	202	4,646	-90.566%
2026-06-08	0.8600	1.0200	0.8600	1.0200	+36.000%	13	4,699	-95.098%
2026-06-05	0.6100	0.7500	0.6100	0.7500	+2.740%	4	4,693	-93.333%
2026-06-04	0.6900	0.7300	0.6300	0.7300	-5.195%	47	4,690	-93.151%
2026-06-03	0.8000	0.8400	0.7100	0.7700	+10.000%	87	4,647	-93.506%
2026-06-02	0.6600	0.7000	0.6500	0.7000	+14.754%	16	4,724	-92.857%
2026-06-01	0.4800	0.6100	0.4800	0.6100	+17.308%	82	4,723	-91.803%
2026-05-29	0.6000	0.6000	0.5200	0.5200	-13.333%	31	4,682	-90.385%
2026-05-28	0.7000	0.7000	0.5900	0.6000	+5.263%	61	4,652	-91.667%
2026-05-27	0.5800	0.5800	0.5600	0.5700	-8.065%	23	4,633	-91.228%
2026-05-26	0.5800	0.6200	0.5800	0.6200	+3.333%	8	4,610	-91.935%
2026-05-22	0.6100	0.6500	0.6000	0.6000	-3.226%	50	4,606	-91.667%
2026-05-21	0.7400	0.7500	0.6200	0.6200	-8.824%	21	4,580	-91.935%
2026-05-20	0.8000	0.8200	0.6800	0.6800	-17.073%	51	4,580	-92.647%
2026-05-19	0.7200	0.8200	0.7100	0.8200	+34.426%	191	4,544	-93.902%
2026-05-18	0.6000	0.6100	0.5700	0.6100	-3.175%	59	4,544	-91.803%
2026-05-15	0.7000	0.7000	0.6300	0.6300	+26.000%	90	4,544	-92.063%
2026-05-14	0.4600	0.5000	0.3900	0.5000	+8.696%	40	4,450	-90.000%
2026-05-13	0.4800	0.4800	0.4600	0.4600	+15.000%	9	4,407	-89.130%
2026-05-12	0.5000	0.5000	0.4000	0.4000	0.000%	61	4,407	-87.500%
2026-05-11	0.4000	0.4100	0.3800	0.4000	+5.263%	24	4,407	-87.500%
2026-05-08	0.4100	0.4100	0.3800	0.3800	-9.524%	71	4,346	-86.842%
2026-05-07	0.4300	0.4300	0.4200	0.4200	+2.439%	82	4,370	-88.095%
2026-05-06	0.4100	0.4100	0.4100	0.4100	-4.651%	1	4,408	-87.805%
2026-05-05	0.3900	0.4300	0.3800	0.4300	-8.511%	730	4,409	-88.372%
2026-05-04	0.4300	0.4700	0.4300	0.4700	+38.235%	8	4,033	-89.362%
2026-05-01	0.3500	0.3500	0.3300	0.3400	-10.526%	70	4,029	-85.294%
2026-04-30	0.3600	0.3800	0.3600	0.3800	-24.000%	3	4,029	-86.842%
2026-04-29	0.4600	0.5000	0.4600	0.5000	+25.000%	26	4,029	-90.000%
2026-04-27	0.4100	0.4100	0.4000	0.4000	-2.439%	39	4,003	-87.500%
2026-04-24	0.5000	0.5000	0.4100	0.4100	-21.154%	20	4,003	-87.805%
2026-04-23	0.5200	0.5200	0.5200	0.5200	0.000%	104	3,995	-90.385%
2026-04-22	0.4900	0.5200	0.4900	0.5200	+1.961%	24	3,890	-90.385%
2026-04-21	0.4500	0.5100	0.4500	0.5100	-7.273%	57	3,867	-90.196%
2026-04-20	0.5000	0.5600	0.5000	0.5500	+10.000%	80	3,867	-90.909%
2026-04-17	0.5200	0.5200	0.4900	0.5000	-5.660%	33	3,816	-90.000%
2026-04-15	0.6000	0.6600	0.5300	0.5300	-14.516%	180	3,824	-90.566%
2026-04-14	0.6300	0.6300	0.6000	0.6200	-12.676%	2,121	3,664	-91.935%
2026-04-13	0.8100	0.8100	0.7100	0.7100	-6.579%	112	1,575	-92.958%
2026-04-09	0.7200	0.7600	0.7200	0.7600	-24.000%	2	1,568	-93.421%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-10.714%	12	1,567	-95.000%
2026-04-01	1.0900	1.1200	1.0900	1.1200	-14.504%	16	1,555	-95.536%
2026-03-31	1.2900	1.3500	1.2900	1.3100	-12.081%	113	1,539	-96.183%
2026-03-30	1.6300	1.6300	1.4900	1.4900	-13.372%	14	1,519	-96.644%
2026-03-27	1.7200	1.7200	1.7200	1.7200	+19.444%	5	1,529	-97.093%
2026-03-25	1.4200	1.4400	1.4200	1.4400	-6.494%	8	1,529	-96.528%
2026-03-24	1.5400	1.5400	1.5400	1.5400	+1.987%	20	1,526	-96.753%
2026-03-23	1.5100	1.5100	1.5100	1.5100	-12.209%	1	1,506	-96.689%
2026-03-20	1.2300	1.7200	1.2300	1.7200	+72.000%	35	1,506	-97.093%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-9.910%	10	1,486	-95.000%
2026-03-16	1.1100	1.1100	1.1100	1.1100	+2.778%	1	1,476	-95.495%
2026-03-13	1.0500	1.0800	1.0500	1.0800	-0.917%	4	1,476	-95.370%
2026-03-12	1.0900	1.0900	1.0900	1.0900	-16.154%	1	1,476	-95.413%
2026-03-09	1.3000	1.3000	1.3000	1.3000	+34.021%	2	1,477	-96.154%
2026-03-06	0.9100	1.0000	0.9100	0.9700	+19.753%	72	1,477	-94.845%
2026-03-05	0.8100	0.8100	0.8100	0.8100	-4.706%	101	1,407	-93.827%
2026-03-02	0.8500	0.8500	0.8500	0.8500	+39.344%	1	1,306	-94.118%
2026-02-27	0.5900	0.6100	0.5900	0.6100	+5.172%	306	1,305	-91.803%
2026-02-26	0.6400	0.6600	0.5800	0.5800	-14.706%	7	999	-91.379%
2026-02-25	0.8500	0.8500	0.6800	0.6800	-8.108%	462	615	-92.647%
2026-02-24	0.8500	0.8500	0.7400	0.7400	-11.905%	4	615	-93.243%
2026-02-23	0.7300	0.8400	0.7300	0.8400	+15.068%	23	611	-94.048%
2026-02-20	0.7300	0.7300	0.7300	0.7300	-9.877%	1	598	-93.151%
2026-02-19	0.8200	0.8200	0.8000	0.8100	+10.959%	23	597	-93.827%
2026-02-18	0.7300	0.7300	0.7300	0.7300	-9.877%	4	596	-93.151%
2026-02-17	0.8100	0.8100	0.8100	0.8100	+2.532%	9	600	-93.827%
2026-02-13	0.7700	0.8000	0.7500	0.7900	+2.597%	41	565	-93.671%
2026-02-12	0.7800	0.7800	0.7700	0.7700	-12.500%	7	565	-93.506%
2026-02-10	0.9200	0.9200	0.8800	0.8800	-4.348%	17	561	-94.318%
2026-02-09	1.0400	1.0400	0.9100	0.9200	+10.843%	11	554	-94.565%
2026-02-05	0.8300	0.8300	0.8300	0.8300	+1.220%	1	548	-93.976%
2026-02-04	0.8500	0.8500	0.8200	0.8200	-8.889%	8	547	-93.902%
2026-02-02	0.8100	0.9100	0.8000	0.9000	+11.111%	116	541	-94.444%
2026-01-30	0.8100	0.8100	0.5100	0.8100	+50.000%	88	507	-93.827%
2026-01-29	0.5400	0.5400	0.5400	0.5400	-1.818%	6	460	-90.741%
2026-01-27	0.5000	0.5500	0.5000	0.5500	-8.333%	13	454	-90.909%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-1.639%	7	451	-91.667%
2026-01-21	0.7000	0.7100	0.5900	0.6100	0.000%	52	451	-91.803%
2026-01-20	0.5500	0.6100	0.5500	0.6100	-6.154%	7	430	-91.803%
2026-01-16	0.7000	0.7000	0.6500	0.6500	-1.515%	12	428	-92.308%
2026-01-15	0.6600	0.6800	0.6600	0.6600	-30.526%	10	428	-92.424%
2026-01-14	0.9500	0.9500	0.9500	0.9500	+18.750%	1	418	-94.737%
2026-01-09	0.7000	0.8000	0.7000	0.8000	0.000%	6	418	-93.750%
2026-01-08	0.7000	0.8000	0.7000	0.8000	0.000%	6	412	-93.750%
2026-01-07	0.7400	0.8000	0.7400	0.8000	+12.676%	107	407	-93.750%
2026-01-06	0.8000	0.8000	0.7100	0.7100	-14.458%	8	300	-92.958%
2026-01-05	0.8300	0.8300	0.8300	0.8300	-20.952%	2	292	-93.976%
2026-01-02	1.0500	1.0500	1.0300	1.0500	+6.061%	21	292	-95.238%
2025-12-31	0.9600	0.9900	0.9600	0.9900	+1.020%	10	262	-94.949%
2025-12-29	1.0500	1.0500	0.9800	0.9800	-2.000%	12	262	-94.898%
2025-12-26	0.9500	1.0000	0.9500	1.0000	+1.010%	7	250	-95.000%
2025-12-24	0.9400	0.9900	0.9400	0.9900	-1.000%	4	241	-94.949%
2025-12-23	1.0500	1.0500	1.0000	1.0000	-0.990%	4	241	-95.000%
2025-12-22	1.0100	1.0100	1.0100	1.0100	-11.404%	75	237	-95.050%
2025-12-19	1.1400	1.1400	1.1400	1.1400	-0.870%	51	240	-95.614%
2025-12-18	1.3000	1.3000	1.1500	1.1500	-11.538%	38	189	-95.652%
2025-12-15	1.3100	1.3100	1.3000	1.3000	-5.109%	21	165	-96.154%
2025-12-12	1.3700	1.3700	1.3700	1.3700	+4.580%	7	144	-96.350%
2025-12-11	1.3500	1.3500	1.3100	1.3100	-1.504%	26	137	-96.183%
2025-12-10	1.3600	1.3600	1.2300	1.3300	+1.527%	9	112	-96.241%
2025-12-09	1.3100	1.3100	1.3100	1.3100	+14.912%	50	104	-96.183%
2025-12-05	1.1400	1.1400	1.1400	1.1400	+3.636%	1	54	-95.614%
2025-12-04	1.1000	1.1000	1.1000	1.1000	-3.509%	8	54	-95.455%
2025-12-03	1.0500	1.1400	1.0500	1.1400	+5.556%	32	47	-95.614%
2025-12-02	1.0800	1.0800	1.0800	1.0800	-22.857%	1	15	-95.370%
2025-11-25	1.4000	1.4000	1.4000	1.4000	-12.500%	5	15	-96.429%
2025-11-24	1.6000	1.6000	1.6000	1.6000	0.000%	10	10	-96.875%

.dark-mode .rpHKp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rpHKp2{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20260717P21NLY Jul 17 2026 21.00 Put (NLY260717P00021000)option OPRA

NLY20260717P21
NLY Jul 17 2026 21.00 Put (NLY260717P00021000)
option OPRA