Dark

NLY20260717P22
NLY Jul 17 2026 22.00 Put (NLY260717P00022000)
option OPRA

EOD

Jul 1, 2026

0.2200+69.231%(+0.0900)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2400	0.1500	0.2200	+69.231%	228	3,244	0.000%
2026-06-30	0.1900	0.1900	0.1300	0.1300	-45.833%	1,420	3,263	+69.231%
2026-06-29	0.2200	0.3700	0.2200	0.2400	-20.000%	111	2,867	-8.333%
2026-06-26	0.4400	0.4400	0.2600	0.3000	-41.176%	109	2,906	-26.667%
2026-06-25	0.4600	0.5200	0.4600	0.5100	-12.069%	4	2,877	-56.863%
2026-06-24	0.6400	0.6400	0.4500	0.5800	-20.548%	1,297	2,875	-62.069%
2026-06-23	0.7500	0.7500	0.6800	0.7300	+5.797%	14	3,461	-69.863%
2026-06-22	0.6100	0.6900	0.4500	0.6900	-9.211%	84	3,454	-68.116%
2026-06-18	0.6500	0.7700	0.6500	0.7600	-9.524%	645	2,612	-71.053%
2026-06-17	0.6300	0.8500	0.4800	0.8400	+61.538%	196	2,612	-73.810%
2026-06-16	0.5200	0.5200	0.5100	0.5200	-21.212%	4	2,612	-57.692%
2026-06-15	0.6500	0.7000	0.5400	0.6600	-25.000%	126	2,690	-66.667%
2026-06-12	0.9500	0.9500	0.8800	0.8800	+1.149%	14	2,690	-75.000%
2026-06-11	1.1200	1.1200	0.8600	0.8700	-26.271%	137	2,690	-74.713%
2026-06-10	1.0900	1.1800	1.0900	1.1800	-24.841%	5	2,682	-81.356%
2026-06-09	1.5700	1.5700	1.5700	1.5700	-1.875%	2	2,677	-85.987%
2026-06-08	1.4800	1.6000	1.3900	1.6000	+7.383%	25	2,679	-86.250%
2026-06-05	1.4600	1.5300	1.4600	1.4900	-1.325%	7	2,655	-85.235%
2026-06-03	1.5100	1.5100	1.5100	1.5100	+20.800%	1	2,649	-85.430%
2026-06-02	1.2600	1.3200	1.2500	1.2500	+15.741%	410	2,648	-82.400%
2026-06-01	1.0800	1.0800	1.0800	1.0800	+8.000%	1	2,644	-79.630%
2026-05-29	1.0600	1.0600	1.0000	1.0000	-18.033%	10	2,643	-78.000%
2026-05-28	1.7400	1.7400	1.1100	1.2200	-2.400%	21	2,638	-81.967%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+6.838%	20	2,623	-82.400%
2026-05-26	1.1700	1.1700	1.1700	1.1700	+1.739%	1	2,643	-81.197%
2026-05-22	1.0800	1.2500	1.0800	1.1500	-13.534%	18	2,642	-80.870%
2026-05-19	1.4900	1.4900	1.3300	1.3300	+20.909%	30	2,626	-83.459%
2026-05-18	1.1000	1.1000	1.1000	1.1000	-8.333%	1	2,626	-80.000%
2026-05-15	1.2000	1.2800	1.1000	1.2000	+20.000%	359	2,626	-81.667%
2026-05-14	0.8900	1.0000	0.8100	1.0000	+11.111%	27	2,463	-78.000%
2026-05-13	0.8500	0.9000	0.8500	0.9000	+11.111%	105	2,351	-75.556%
2026-05-12	0.7800	0.8300	0.7000	0.8100	+5.195%	16	2,351	-72.840%
2026-05-11	0.7500	0.8000	0.7500	0.7700	+6.944%	23	2,351	-71.429%
2026-05-08	0.7500	0.7500	0.7100	0.7200	-13.253%	54	2,341	-69.444%
2026-05-07	0.8400	0.8400	0.8100	0.8300	+13.699%	53	2,375	-73.494%
2026-05-06	0.7700	0.7700	0.7300	0.7300	-19.780%	2	2,368	-69.863%
2026-05-05	0.9100	0.9100	0.9100	0.9100	+4.598%	1	2,367	-75.824%
2026-05-04	0.8500	0.8700	0.7500	0.8700	+33.846%	71	2,366	-74.713%
2026-05-01	0.6600	0.6600	0.6200	0.6500	-17.722%	18	2,312	-66.154%
2026-04-30	0.7900	0.7900	0.7900	0.7900	-5.952%	10	2,312	-72.152%
2026-04-29	0.7100	0.8400	0.6700	0.8400	+12.000%	87	2,322	-73.810%
2026-04-28	0.7500	0.7600	0.7400	0.7500	+4.167%	150	2,237	-70.667%
2026-04-27	0.7200	0.7200	0.7000	0.7200	-10.000%	37	2,207	-69.444%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-13.978%	8	2,242	-72.500%
2026-04-23	0.8400	0.9300	0.8400	0.9300	+8.140%	36	2,242	-76.344%
2026-04-22	0.8600	0.8600	0.8600	0.8600	+7.500%	10	2,206	-74.419%
2026-04-21	0.8200	0.8200	0.8000	0.8000	-9.091%	40	2,171	-72.500%
2026-04-20	0.9000	0.9000	0.8800	0.8800	+4.762%	6	2,171	-75.000%
2026-04-17	0.7700	0.8400	0.7700	0.8400	-17.647%	25	2,166	-73.810%
2026-04-16	1.0000	1.0200	1.0000	1.0200	+20.000%	6	2,172	-78.431%
2026-04-15	0.8500	0.8500	0.8500	0.8500	-13.265%	5	2,166	-74.118%
2026-04-14	1.0500	1.0500	0.9800	0.9800	-14.783%	21	2,161	-77.551%
2026-04-13	1.1500	1.1900	1.1500	1.1500	-3.361%	49	2,142	-80.870%
2026-04-10	1.1900	1.1900	1.1900	1.1900	0.000%	2	2,098	-81.513%
2026-04-09	1.1900	1.1900	1.1900	1.1900	-13.139%	15	2,096	-81.513%
2026-04-08	1.4000	1.4000	1.3700	1.3700	-29.744%	30	2,111	-83.942%
2026-03-31	1.9100	1.9500	1.9000	1.9500	-29.856%	40	2,111	-88.718%
2026-03-27	2.7800	2.7800	2.7800	2.7800	+29.302%	10	2,086	-92.086%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-5.286%	1	2,096	-89.767%
2026-03-20	1.9700	2.2700	1.9700	2.2700	+50.331%	7	2,095	-90.308%
2026-03-18	1.5000	1.5100	1.5000	1.5100	-5.625%	11	2,096	-85.430%
2026-03-16	1.6000	1.6000	1.6000	1.6000	-12.088%	1	2,085	-86.250%
2026-03-13	1.8200	1.8200	1.8200	1.8200	+1.111%	1	2,084	-87.912%
2026-03-09	1.6900	1.8000	1.6900	1.8000	+33.333%	16	2,084	-87.778%
2026-03-06	1.2300	1.4700	1.2300	1.3500	+19.469%	13	2,069	-83.704%
2026-03-04	1.1300	1.1300	1.0500	1.1300	0.000%	12	2,066	-80.531%
2026-03-03	1.1200	1.1300	1.1200	1.1300	+10.784%	2	2,070	-80.531%
2026-02-27	1.0200	1.0200	1.0200	1.0200	+7.368%	3	2,069	-78.431%
2026-02-26	0.9500	0.9500	0.9500	0.9500	-15.929%	2	2,067	-76.842%
2026-02-25	1.0800	1.1300	1.0800	1.1300	-9.600%	4	2,066	-80.531%
2026-02-23	1.2700	1.2700	1.2500	1.2500	+3.306%	32	2,066	-82.400%
2026-02-19	1.2100	1.2100	1.2100	1.2100	+7.080%	3	2,068	-81.818%
2026-02-18	1.1300	1.1300	1.1300	1.1300	-2.586%	4	2,065	-80.531%
2026-02-17	1.1600	1.1600	1.1600	1.1600	+5.455%	6	2,065	-81.034%
2026-02-12	1.0300	1.1000	1.0300	1.1000	-12.000%	40	2,065	-80.000%
2026-02-11	1.3200	1.3200	1.2400	1.2500	-10.714%	116	2,025	-82.400%
2026-02-10	1.3500	1.4000	1.3500	1.4000	+7.692%	988	1,930	-84.286%
2026-02-09	1.2700	1.4700	1.2700	1.3000	+8.333%	306	950	-83.077%
2026-02-06	1.1900	1.2200	1.1900	1.2000	0.000%	22	677	-81.667%
2026-02-04	1.2000	1.2100	1.2000	1.2000	-10.448%	228	683	-81.667%
2026-02-03	1.2600	1.3800	1.2600	1.3400	-4.286%	7	630	-83.582%
2026-02-02	1.2000	1.4000	1.2000	1.4000	+14.754%	51	628	-84.286%
2026-01-30	0.8200	1.2200	0.8200	1.2200	+50.617%	24	609	-81.967%
2026-01-29	0.9000	0.9000	0.8100	0.8100	+8.000%	2	617	-72.840%
2026-01-28	0.7500	0.7500	0.7500	0.7500	-6.250%	401	616	-70.667%
2026-01-27	0.8500	0.8500	0.8000	0.8000	-12.088%	25	434	-72.500%
2026-01-26	0.8100	0.9500	0.8100	0.9100	+4.598%	32	409	-75.824%
2026-01-23	0.9100	0.9100	0.8700	0.8700	-3.333%	17	377	-74.713%
2026-01-22	0.8700	0.9000	0.8600	0.9000	0.000%	27	361	-75.556%
2026-01-21	0.9900	1.0200	0.8800	0.9000	-2.174%	43	344	-75.556%
2026-01-20	0.9200	0.9600	0.9200	0.9200	+13.580%	10	301	-76.087%
2026-01-16	0.9100	0.9300	0.7900	0.8100	-14.737%	99	244	-72.840%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-18.103%	10	244	-76.842%
2026-01-13	1.0500	1.1900	1.0500	1.1600	+5.455%	18	234	-81.034%
2026-01-08	1.1000	1.1000	1.1000	1.1000	0.000%	2	233	-80.000%
2026-01-07	1.1400	1.1400	1.1000	1.1000	-4.348%	5	233	-80.000%
2026-01-06	1.2300	1.2300	1.1400	1.1500	-18.440%	17	231	-80.870%
2026-01-05	1.2600	1.4100	1.2600	1.4100	-2.759%	17	175	-84.397%
2025-12-31	1.4000	1.4500	1.4000	1.4500	+0.694%	24	175	-84.828%
2025-12-30	1.4300	1.4400	1.4300	1.4400	-0.690%	4	175	-84.722%
2025-12-26	1.4500	1.4500	1.4500	1.4500	-5.229%	3	171	-84.828%
2025-12-23	1.4500	1.5300	1.4500	1.5300	-1.923%	12	168	-85.621%
2025-12-19	1.5600	1.5600	1.5600	1.5600	-13.333%	1	157	-85.897%
2025-12-16	1.8000	1.8000	1.8000	1.8000	0.000%	10	156	-87.778%
2025-12-10	1.8000	1.8000	1.8000	1.8000	+4.046%	30	146	-87.778%
2025-12-08	1.7300	1.7300	1.7300	1.7300	-2.809%	6	116	-87.283%
2025-12-05	1.6500	1.7800	1.6500	1.7800	+7.879%	11	110	-87.640%
2025-12-04	1.6500	1.6500	1.6500	1.6500	+6.452%	40	99	-86.667%
2025-12-03	1.5500	1.5500	1.5500	1.5500	-8.824%	20	59	-85.806%
2025-12-01	1.7000	1.7000	1.7000	1.7000	-2.857%	4	39	-87.059%
2025-11-26	1.7600	1.7600	1.7500	1.7500	-12.500%	30	5	-87.429%
2025-11-25	2.0100	2.0100	1.9900	2.0000	-11.111%	3	5	-89.000%
2025-11-21	2.1600	2.2500	2.1600	2.2500	0.000%	3	3	-90.222%

.dark-mode .K8vYNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8vYNY{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20260717P22NLY Jul 17 2026 22.00 Put (NLY260717P00022000)option OPRA

NLY20260717P22
NLY Jul 17 2026 22.00 Put (NLY260717P00022000)
option OPRA