Dark

NLY20270115C18
NLY Jan 15 2027 18.00 Call (NLY270115C00018000)
option OPRA

EOD

Jul 1, 2026

4.49-10.200%(-0.51)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4500	4.4900	4.4500	4.4900	-10.200%	12	118	0.000%
2026-06-29	4.7000	5.0000	4.7000	5.0000	+3.093%	2,014	118	-10.200%
2026-06-26	4.6000	4.9000	4.5000	4.8500	+8.989%	32	227	-7.423%
2026-06-25	4.3000	4.5100	4.2500	4.4500	0.000%	28	230	+0.899%
2026-06-24	4.3000	4.5000	4.2000	4.4500	+3.488%	24	227	+0.899%
2026-06-23	4.2500	4.3500	4.1500	4.3000	+1.176%	12	227	+4.419%
2026-06-22	4.2000	4.4500	4.2000	4.2500	+2.657%	14	227	+5.647%
2026-06-18	4.0000	4.1400	4.0000	4.1400	+2.222%	2	227	+8.454%
2026-06-11	4.0200	4.0500	4.0200	4.0500	+19.118%	7	227	+10.864%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-5.292%	1	234	+32.059%
2026-05-26	3.5900	3.5900	3.5900	3.5900	-3.235%	10	234	+25.070%
2026-05-22	3.7100	3.7100	3.7100	3.7100	-6.076%	7	224	+21.024%
2026-05-18	3.9500	3.9500	3.9500	3.9500	+3.947%	3	224	+13.671%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-13.242%	1	225	+18.158%
2026-05-13	4.3000	4.3800	4.3000	4.3800	-2.667%	5	228	+2.511%
2026-05-12	4.5000	4.5000	4.5000	4.5000	0.000%	8	233	-0.222%
2026-05-05	4.5000	4.5000	4.5000	4.5000	-12.621%	20	233	-0.222%
2026-04-30	5.0000	5.1500	5.0000	5.1500	+3.000%	30	236	-12.816%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+38.122%	2	271	-10.200%
2026-04-02	3.6200	3.6200	3.6200	3.6200	+3.429%	10	263	+24.033%
2026-03-30	4.0500	4.0500	3.5000	3.5000	+16.667%	1,170	263	+28.286%
2026-03-20	3.6000	3.6000	2.9500	3.0000	-26.829%	53	337	+49.667%
2026-03-19	4.1000	4.1000	4.1000	4.1000	+1.235%	1	285	+9.512%
2026-03-18	4.0500	4.0500	4.0500	4.0500	-3.571%	1	284	+10.864%
2026-03-17	4.2000	4.2000	4.2000	4.2000	+5.000%	1	283	+6.905%
2026-03-13	4.0000	4.0000	4.0000	4.0000	-5.882%	2	282	+12.250%
2026-03-12	4.2500	4.2500	4.2500	4.2500	-2.299%	1	282	+5.647%
2026-03-11	4.4500	4.4500	4.3500	4.3500	-5.435%	2	286	+3.218%
2026-03-06	4.6200	4.6200	4.5600	4.6000	-8.000%	27	284	-2.391%
2026-03-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	288	-10.200%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+3.734%	1	288	-10.200%
2026-02-23	4.9200	4.9200	4.8200	4.8200	-3.600%	20	295	-6.846%
2026-02-20	5.0000	5.0000	5.0000	5.0000	+5.485%	1	315	-10.200%
2026-02-09	4.7400	4.7400	4.7400	4.7400	-1.250%	20	314	-5.274%
2026-02-03	4.8000	4.8000	4.8000	4.8000	+0.418%	100	317	-6.458%
2026-02-02	4.9000	4.9000	4.7800	4.7800	-8.253%	3	336	-6.067%
2026-01-30	5.5500	5.5600	5.1800	5.2100	-10.172%	10	333	-13.820%
2026-01-21	5.8000	5.8000	5.8000	5.8000	-1.695%	5	323	-22.586%
2026-01-15	5.9000	5.9000	5.9000	5.9000	+9.259%	2	318	-23.898%
2026-01-12	5.4000	5.4000	5.4000	5.4000	-10.000%	2	318	-16.852%
2026-01-09	6.0000	6.0000	6.0000	6.0000	+20.968%	5	316	-25.167%
2026-01-02	4.9600	4.9600	4.9600	4.9600	+5.085%	3	311	-9.476%
2025-12-31	4.7200	4.7200	4.7200	4.7200	-16.460%	1	314	-4.873%
2025-12-30	4.6500	5.6500	4.2000	5.6500	+16.255%	9,300	314	-20.531%
2025-12-29	4.9500	4.9500	4.8600	4.8600	+5.423%	30	501	-7.613%
2025-12-18	4.6100	4.6100	4.6100	4.6100	+2.673%	5	721	-2.603%
2025-12-17	4.4500	4.7000	4.4500	4.4900	+0.447%	84	721	0.000%
2025-12-11	4.5000	4.5000	4.4700	4.4700	+3.712%	9	741	+0.447%
2025-12-10	4.3000	4.3100	4.3000	4.3100	-4.222%	2	741	+4.176%
2025-11-25	4.3500	4.5000	4.3500	4.5000	+15.681%	6	741	-0.222%
2025-11-20	3.9000	3.9000	3.7500	3.8900	+5.135%	107	741	+15.424%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-6.329%	1	775	+21.351%
2025-11-17	3.9500	3.9500	3.9500	3.9500	+5.615%	5	775	+13.671%
2025-11-14	3.9500	3.9500	3.7400	3.7400	-0.267%	9	775	+20.053%
2025-11-06	3.7500	3.7500	3.7500	3.7500	0.000%	100	775	+19.733%
2025-11-05	3.7500	3.7500	3.7500	3.7500	+9.012%	1	775	+19.733%
2025-11-03	3.4000	3.4400	3.4000	3.4400	+5.846%	10	777	+30.523%
2025-10-31	3.2500	3.2500	3.2500	3.2500	-1.515%	10	777	+38.154%
2025-10-28	3.2300	3.3000	3.2300	3.3000	+10.368%	28	777	+36.061%
2025-10-17	2.9900	2.9900	2.9900	2.9900	+4.181%	10	774	+50.167%
2025-10-16	2.8700	2.8700	2.8700	2.8700	-6.209%	10	774	+56.446%
2025-10-13	3.0000	3.0600	3.0000	3.0600	+3.729%	25	764	+46.732%
2025-10-10	2.9500	2.9500	2.9500	2.9500	-0.673%	1	744	+52.203%
2025-10-06	3.0600	3.0600	2.9700	2.9700	-6.309%	46	744	+51.178%
2025-10-03	3.2000	3.2000	3.1700	3.1700	+20.532%	3	699	+41.640%
2025-09-30	2.5400	2.6300	2.5400	2.6300	-10.544%	21	699	+70.722%
2025-09-29	2.8600	2.9700	2.8400	2.9400	-1.010%	10,081	680	+52.721%
2025-09-26	3.0100	3.0100	2.9700	2.9700	+2.768%	2	932	+51.178%
2025-09-24	2.8300	2.8900	2.8300	2.8900	-3.344%	10	938	+55.363%
2025-09-23	3.0200	3.0200	2.9900	2.9900	+2.397%	15	938	+50.167%
2025-09-22	3.2700	3.2700	2.9200	2.9200	-15.362%	16	937	+53.767%
2025-09-19	3.6500	3.6500	3.3000	3.4500	-6.250%	16	972	+30.145%
2025-09-18	3.6800	3.6800	3.6800	3.6800	-5.641%	1	966	+22.011%
2025-09-17	3.8500	3.9000	3.8500	3.9000	-6.024%	11	965	+15.128%
2025-09-15	4.1000	4.1600	4.1000	4.1500	-1.659%	4	964	+8.193%
2025-09-10	4.2500	4.2500	4.2200	4.2200	+13.747%	10	962	+6.398%
2025-09-04	3.7000	3.8000	3.6500	3.7100	+6.000%	7	962	+21.024%
2025-09-03	3.2900	3.5000	3.2900	3.5000	+8.025%	4	963	+28.286%
2025-08-29	3.1500	3.2400	3.1500	3.2400	+6.579%	25	965	+38.580%
2025-08-28	3.0400	3.0400	3.0400	3.0400	-5.000%	4	965	+47.697%
2025-08-26	3.1200	3.2000	3.1200	3.2000	-0.929%	6	962	+40.313%
2025-08-25	3.2500	3.3000	3.1500	3.2300	-0.615%	30	957	+39.009%
2025-08-22	3.3000	3.3000	3.2500	3.2500	+16.071%	15	966	+38.154%
2025-08-21	2.8000	2.8000	2.8000	2.8000	-6.355%	10	981	+60.357%
2025-08-14	2.9900	2.9900	2.9900	2.9900	+3.460%	2	991	+50.167%
2025-08-13	2.9100	3.0500	2.8500	2.8900	+5.091%	174	993	+55.363%
2025-08-06	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,006	+63.273%
2025-08-01	2.6800	2.8000	2.6800	2.8000	-9.677%	18	1,006	+60.357%
2025-07-30	3.0500	3.2000	3.0000	3.1000	0.000%	34	996	+44.839%
2025-07-29	3.1000	3.1000	3.1000	3.1000	+1.639%	1	996	+44.839%
2025-07-28	3.0000	3.0500	3.0000	3.0500	-2.244%	101	997	+47.213%
2025-07-25	2.8500	3.1300	2.7600	3.1200	+7.958%	30	913	+43.910%
2025-07-24	2.8000	2.9000	2.7700	2.8900	+8.240%	15	928	+55.363%
2025-07-23	2.5800	2.7200	2.5800	2.6700	+15.086%	23	943	+68.165%
2025-07-21	2.4000	2.4000	2.3200	2.3200	+1.754%	16	937	+93.534%
2025-07-18	2.2100	2.2800	2.2100	2.2800	+8.571%	41	931	+96.930%
2025-07-17	2.0500	2.1200	2.0500	2.1000	+2.941%	162	972	+113.810%
2025-07-16	2.0400	2.0400	2.0400	2.0400	-5.991%	5	1,052	+120.098%
2025-07-10	2.1700	2.1700	2.1700	2.1700	+0.930%	1	1,047	+106.912%
2025-07-08	2.1900	2.1900	2.1500	2.1500	+16.216%	3	1,047	+108.837%
2025-07-02	1.8000	1.9900	1.8000	1.8500	+14.907%	68	1,047	+142.703%
2025-07-01	1.6100	1.6600	1.6100	1.6100	+3.205%	32	1,043	+178.882%
2025-06-30	1.4800	1.5600	1.4800	1.5600	+6.849%	5	1,030	+187.821%
2025-06-27	1.6200	1.7800	1.3900	1.4600	0.000%	256	1,025	+207.534%
2025-06-26	1.4600	1.4600	1.4600	1.4600	-5.195%	1	809	+207.534%
2025-06-25	1.6200	1.6200	1.5400	1.5400	+2.667%	3	809	+191.558%
2025-06-24	1.4000	1.5000	1.4000	1.5000	+11.940%	24	807	+199.333%
2025-06-23	1.1600	1.3400	1.1600	1.3400	-5.634%	5	783	+235.075%
2025-06-18	1.3600	1.4200	1.3600	1.4200	+0.709%	2	778	+216.197%
2025-06-17	1.3400	1.4100	1.3400	1.4100	-9.615%	17	778	+218.440%
2025-06-13	1.5600	1.5600	1.5600	1.5600	-10.345%	40	773	+187.821%
2025-06-12	1.7400	1.7400	1.7400	1.7400	+8.750%	1	773	+158.046%
2025-06-11	1.7000	1.7000	1.6000	1.6000	-5.882%	363	773	+180.625%
2025-06-10	1.6500	1.7000	1.6300	1.7000	+12.583%	205	773	+164.118%
2025-06-09	1.4700	1.5100	1.4700	1.5100	-4.430%	12	631	+197.351%
2025-06-05	1.5800	1.5800	1.5800	1.5800	+9.722%	2	619	+184.177%
2025-06-04	1.4400	1.4400	1.4400	1.4400	+13.386%	10	619	+211.806%
2025-06-02	1.2400	1.2700	1.2400	1.2700	-18.590%	2	609	+253.543%
2025-05-28	1.6100	1.6100	1.5600	1.5600	+5.405%	2	608	+187.821%
2025-05-27	1.4800	1.4800	1.4800	1.4800	0.000%	4	607	+203.378%
2025-05-23	1.3500	1.4800	1.3500	1.4800	+3.497%	22	595	+203.378%
2025-05-22	1.5500	1.5500	1.3500	1.4300	-18.286%	80	595	+213.986%
2025-05-21	1.9000	1.9000	1.7500	1.7500	-17.453%	2	526	+156.571%
2025-05-20	2.1200	2.1200	2.1200	2.1200	-4.505%	4	525	+111.792%
2025-05-19	2.1500	2.2200	2.1500	2.2200	+2.778%	6	521	+102.252%
2025-05-16	2.1600	2.1600	2.1600	2.1600	+13.684%	200	524	+107.870%
2025-05-15	1.9000	1.9000	1.9000	1.9000	-2.564%	5	524	+136.316%
2025-05-13	1.9500	1.9500	1.9500	1.9500	+2.632%	25	519	+130.256%
2025-05-08	1.9000	1.9000	1.9000	1.9000	-19.149%	30	524	+136.316%
2025-05-02	2.3500	2.3500	2.3500	2.3500	+4.444%	20	494	+91.064%
2025-05-01	2.2500	2.2500	2.2500	2.2500	-4.255%	5	494	+99.556%
2025-04-30	2.3500	2.3500	2.3500	2.3500	+23.684%	5	492	+91.064%
2025-04-24	2.0000	2.0000	1.9000	1.9000	+23.377%	51	487	+136.316%
2025-04-22	1.5400	1.5400	1.5400	1.5400	+10.000%	151	487	+191.558%
2025-04-21	1.2100	1.4000	1.2000	1.4000	+3.704%	105	537	+220.714%
2025-04-17	1.3500	1.3500	1.3500	1.3500	+8.000%	1	539	+232.593%
2025-04-16	1.6000	1.6000	1.2500	1.2500	-10.714%	5	539	+259.200%
2025-04-15	1.5200	1.5200	1.3500	1.4000	+16.667%	176	535	+220.714%
2025-04-11	1.2000	1.2000	1.2000	1.2000	-14.286%	100	493	+274.167%
2025-04-10	1.4700	1.4700	1.2800	1.4000	+7.692%	113	443	+220.714%
2025-04-09	1.3200	1.3200	1.3000	1.3000	-20.732%	60	334	+245.385%
2025-04-08	1.8900	1.8900	1.6400	1.6400	-4.094%	3	274	+173.780%
2025-04-07	1.6700	1.9500	1.6700	1.7100	-6.044%	245	271	+162.573%
2025-04-04	1.8200	1.8200	1.8200	1.8200	-31.321%	2	27	+146.703%
2025-03-31	2.6500	2.6500	2.6500	2.6500	+4.743%	1	27	+69.434%
2025-03-28	2.4100	2.7300	2.4100	2.5300	-22.866%	13,134	26	+77.470%
2025-03-26	3.2800	3.2800	3.2800	3.2800	-3.529%	3	906	+36.890%
2025-03-25	3.4500	3.4500	3.4000	3.4000	-10.526%	25	904	+32.059%
2025-02-28	3.8000	3.8000	3.8000	3.8000	-2.564%	4	916	+18.158%
2025-02-21	3.9000	3.9000	3.9000	3.9000	+8.033%	150	918	+15.128%
2025-02-19	3.6100	3.6100	3.6100	3.6100	+37.262%	10	918	+24.377%
2025-02-07	2.6300	2.6300	2.6300	2.6300	-4.364%	2	923	+70.722%
2025-02-06	2.7500	2.7500	2.7500	2.7500	+5.769%	1	923	+63.273%
2025-02-04	2.3000	2.6000	2.3000	2.6000	+12.069%	2	924	+72.692%
2025-02-03	2.3200	2.3200	2.3200	2.3200	-9.728%	1	926	+93.534%
2025-01-31	2.5700	2.5800	2.5700	2.5700	-1.154%	8	927	+74.708%
2025-01-30	2.4500	2.6400	2.4500	2.6000	+18.182%	26	926	+72.692%
2025-01-28	2.2000	2.2000	2.2000	2.2000	+7.317%	1	930	+104.091%
2025-01-27	2.0500	2.1000	2.0500	2.0500	+5.670%	4	930	+119.024%
2025-01-24	1.9400	1.9400	1.9400	1.9400	-14.159%	6	931	+131.443%
2025-01-23	2.2600	2.2600	2.2600	2.2600	+22.162%	1	934	+98.673%
2025-01-22	1.8500	1.9900	1.8500	1.8500	-0.538%	4	933	+142.703%
2025-01-21	1.8600	1.8600	1.8600	1.8600	+0.541%	10	934	+141.398%
2025-01-17	1.8500	1.8500	1.8500	1.8500	+8.187%	2	934	+142.703%
2025-01-16	1.4600	1.7500	1.4600	1.7100	+16.327%	9	934	+162.573%
2025-01-15	1.4200	1.4700	1.4200	1.4700	+54.737%	11	936	+205.442%
2025-01-13	0.9400	0.9600	0.9400	0.9500	-17.391%	24	936	+372.632%
2025-01-10	1.2000	1.2000	1.1000	1.1500	-10.156%	116	936	+290.435%
2025-01-08	1.2900	1.3900	1.2500	1.2800	-7.914%	89	936	+250.781%
2025-01-07	1.4500	1.4500	1.3900	1.3900	-15.758%	2	936	+223.022%
2025-01-03	1.9500	1.9500	1.6500	1.6500	+26.923%	10	936	+172.121%
2024-12-31	1.3000	1.3000	1.3000	1.3000	+6.557%	36	933	+245.385%
2024-12-30	1.2300	1.2300	1.2200	1.2200	-6.154%	25	933	+268.033%
2024-12-27	1.4000	1.4000	1.3000	1.3000	-3.704%	4	933	+245.385%
2024-12-26	1.5000	1.5000	1.3500	1.3500	-5.594%	5	933	+232.593%
2024-12-24	1.2500	1.4300	1.2500	1.4300	+2.143%	202	933	+213.986%
2024-12-23	1.4000	1.4000	1.4000	1.4000	-6.040%	1	933	+220.714%
2024-12-19	1.5000	1.5200	1.4500	1.4900	-21.579%	8	933	+201.342%
2024-12-11	1.8500	1.9200	1.8200	1.9000	-2.564%	62	933	+136.316%
2024-12-10	1.9500	1.9500	1.9500	1.9500	-7.143%	20	978	+130.256%
2024-12-09	2.2000	2.2000	2.0000	2.1000	0.000%	700	978	+113.810%
2024-11-19	2.0000	2.1000	2.0000	2.1000	+10.526%	2	1,199	+113.810%
2024-11-15	1.9500	1.9500	1.9000	1.9000	-2.564%	62	1,197	+136.316%
2024-11-14	1.9500	1.9500	1.9500	1.9500	+12.069%	30	1,166	+130.256%
2024-11-12	1.9000	1.9000	1.7400	1.7400	-24.348%	32	1,136	+158.046%
2024-11-11	2.2000	2.3000	2.2000	2.3000	+6.977%	3	1,128	+95.217%
2024-11-08	2.3000	2.3000	2.1500	2.1500	+22.857%	314	1,129	+108.837%
2024-11-07	1.7600	1.7600	1.7000	1.7500	+20.690%	7	1,161	+156.571%
2024-11-06	1.4500	1.4500	1.4000	1.4500	-12.121%	52	1,154	+209.655%
2024-11-05	1.6500	1.6500	1.6500	1.6500	-0.602%	6	1,102	+172.121%
2024-11-04	1.7900	1.7900	1.6600	1.6600	-0.599%	156	1,096	+170.482%
2024-11-01	1.7000	1.7000	1.6700	1.6700	-4.571%	4	1,010	+168.862%
2024-10-31	1.8600	1.8600	1.7500	1.7500	-7.895%	42	1,008	+156.571%
2024-10-30	1.9500	1.9500	1.8900	1.9000	+5.556%	4	966	+136.316%
2024-10-29	1.7000	1.8000	1.7000	1.8000	0.000%	6	966	+149.444%
2024-10-28	1.7300	1.8000	1.7200	1.8000	-10.000%	23	960	+149.444%
2024-10-25	2.1500	2.1500	2.0000	2.0000	+2.564%	230	945	+124.500%
2024-10-24	1.9500	1.9500	1.9500	1.9500	-7.143%	1	830	+130.256%
2024-10-22	2.1000	2.1000	2.1000	2.1000	-10.638%	25	829	+113.810%
2024-10-21	2.3500	2.3500	2.3500	2.3500	-9.615%	15	804	+91.064%
2024-10-18	2.7000	2.7000	2.6000	2.6000	+15.556%	72	789	+72.692%
2024-10-14	2.2500	2.2500	2.2500	2.2500	+1.810%	2	754	+99.556%
2024-10-11	2.2000	2.2100	2.2000	2.2100	+13.333%	4	754	+103.167%
2024-10-07	2.0300	2.0300	1.9500	1.9500	-9.302%	6	752	+130.256%
2024-10-04	2.1500	2.1500	2.1500	2.1500	+10.256%	2	751	+108.837%
2024-10-03	1.9500	1.9500	1.9500	1.9500	-11.364%	5	750	+130.256%
2024-10-01	2.2000	2.2000	2.2000	2.2000	-11.647%	50	750	+104.091%
2024-09-30	2.5000	2.5000	2.4900	2.4900	-9.124%	50	700	+80.321%
2024-09-27	2.5000	2.7500	2.5000	2.7400	+19.130%	1,100	650	+63.869%
2024-09-26	2.3000	2.3000	2.3000	2.3000	-4.167%	50	600	+95.217%
2024-09-25	2.4500	2.4500	2.4000	2.4000	-7.692%	75	550	+87.083%
2024-09-24	2.5500	2.6000	2.5500	2.6000	+3.175%	25	475	+72.692%
2024-09-23	2.6500	2.6500	2.5200	2.5200	-13.103%	50	450	+78.175%
2024-09-20	3.0500	3.0500	2.9000	2.9000	0.000%	200	400	+54.828%
2024-09-19	3.1700	3.1700	2.9000	2.9000	+3.571%	175	300	+54.828%
2024-09-17	3.0000	3.0000	2.8000	2.8000	0.000%	125	125	+60.357%

.dark-mode .JYkT8d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JYkT8d{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20270115C18NLY Jan 15 2027 18.00 Call (NLY270115C00018000)option OPRA

NLY20270115C18
NLY Jan 15 2027 18.00 Call (NLY270115C00018000)
option OPRA