Dark

NLY20270115C20
NLY Jan 15 2027 20.00 Call (NLY270115C00020000)
option OPRA

EOD

Jul 1, 2026

2.71-6.873%(-0.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7100	2.7100	2.6600	2.7100	-6.873%	21	280	0.000%
2026-06-30	2.8000	2.9100	2.8000	2.9100	-2.676%	10	282	-6.873%
2026-06-29	2.7400	2.9900	2.6900	2.9900	+26.695%	7,967	281	-9.365%
2026-06-26	2.6000	2.8600	2.3600	2.3600	-7.451%	5	1,020	+14.831%
2026-06-25	2.3400	2.5500	2.3400	2.5500	+15.909%	3	1,026	+6.275%
2026-06-24	2.4000	2.5000	2.2000	2.2000	0.000%	3	1,027	+23.182%
2026-06-18	2.0600	2.2600	2.0600	2.2000	-9.091%	10	1,031	+23.182%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-1.224%	1	1,031	+11.983%
2026-06-15	2.4500	2.4500	2.4500	2.4500	+11.364%	4	1,031	+10.612%
2026-06-11	2.1300	2.2000	2.0700	2.2000	+57.143%	93	1,031	+23.182%
2026-06-08	1.8000	1.8000	1.3900	1.4000	-19.540%	8	1,121	+93.571%
2026-06-05	1.8900	1.8900	1.7400	1.7400	+8.750%	46	1,120	+55.747%
2026-06-04	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,075	+69.375%
2026-06-02	1.6500	1.6500	1.6500	1.6500	-17.500%	1	1,074	+64.242%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+12.994%	2	1,074	+35.500%
2026-05-22	1.9000	1.9000	1.7700	1.7700	-3.279%	11	1,072	+53.107%
2026-05-21	2.0000	2.0000	1.8300	1.8300	+1.667%	60	1,072	+48.087%
2026-05-20	1.8000	1.8000	1.8000	1.8000	-4.255%	5	1,072	+50.556%
2026-05-19	1.8800	1.8800	1.8800	1.8800	-9.179%	1	1,020	+44.149%
2026-05-15	2.0700	2.0700	2.0700	2.0700	-19.141%	3	1,020	+30.918%
2026-05-14	2.5600	2.5600	2.5600	2.5600	-1.158%	1	1,020	+5.859%
2026-05-13	2.5900	2.5900	2.5900	2.5900	-6.835%	1	1,018	+4.633%
2026-05-11	2.6500	2.8300	2.6500	2.7800	-7.333%	23	1,018	-2.518%
2026-05-07	3.0000	3.0000	3.0000	3.0000	+3.448%	5	1,018	-9.667%
2026-05-06	2.9000	2.9000	2.8500	2.9000	0.000%	5	1,018	-6.552%
2026-05-04	2.9000	2.9000	2.9000	2.9000	-5.229%	1	1,018	-6.552%
2026-05-01	3.0600	3.0600	3.0600	3.0600	+0.328%	20	998	-11.438%
2026-04-22	3.3100	3.3100	2.7700	3.0500	-7.576%	492	998	-11.148%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+14.583%	1	1,038	-17.879%
2026-04-16	2.8800	2.8800	2.8800	2.8800	+2.857%	3	1,038	-5.903%
2026-04-14	2.7400	2.8000	2.7400	2.8000	+48.148%	2	1,040	-3.214%
2026-03-30	1.8900	1.8900	1.8900	1.8900	+37.956%	3	1,040	+43.386%
2026-03-27	1.3700	1.3700	1.3700	1.3700	-17.470%	4	1,048	+97.810%
2026-03-24	1.8300	1.8300	1.6500	1.6600	-10.270%	13	1,044	+63.253%
2026-03-23	1.9000	1.9000	1.8500	1.8500	+15.625%	8	1,053	+46.486%
2026-03-20	1.5200	1.6000	1.4500	1.6000	-23.810%	16	1,048	+69.375%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-10.638%	1	1,032	+29.048%
2026-03-18	2.3500	2.3500	2.3500	2.3500	+11.905%	11	1,031	+15.319%
2026-03-13	2.1000	2.1000	2.1000	2.1000	0.000%	4	1,020	+29.048%
2026-03-12	2.1000	2.1000	2.1000	2.1000	-10.256%	1	1,016	+29.048%
2026-03-09	2.1400	2.3400	2.1400	2.3400	-27.778%	27	1,017	+15.812%
2026-03-05	3.2400	3.2400	3.2400	3.2400	+3.514%	1	1,017	-16.358%
2026-03-04	3.3000	3.3000	3.1300	3.1300	-7.941%	6	1,016	-13.419%
2026-03-03	3.4000	3.4000	3.4000	3.4000	+25.926%	4	1,010	-20.294%
2026-02-24	2.7000	2.7000	2.7000	2.7000	-11.475%	7	1,006	+0.370%
2026-02-17	3.2600	3.2600	3.0500	3.0500	-16.894%	6	1,006	-11.148%
2026-02-13	3.6700	3.6700	3.6700	3.6700	+31.071%	1	1,006	-26.158%
2026-02-09	2.8000	2.8000	2.8000	2.8000	-17.889%	2	1,006	-3.214%
2026-02-05	3.3100	3.4100	3.2600	3.4100	+4.923%	12	1,006	-20.528%
2026-02-04	3.3000	3.3000	3.2500	3.2500	+8.333%	12	1,009	-16.615%
2026-02-03	3.2000	3.2000	3.0000	3.0000	-27.711%	60	1,005	-9.667%
2026-01-29	4.1500	4.1500	4.1500	4.1500	-10.560%	1	955	-34.699%
2026-01-28	4.6400	4.6400	4.6400	4.6400	+13.447%	1	956	-41.595%
2026-01-26	3.9500	4.0900	3.9500	4.0900	-10.110%	3	956	-33.741%
2026-01-22	4.1200	4.5500	4.1200	4.5500	+2.477%	6	956	-40.440%
2026-01-16	4.3500	4.5000	4.3500	4.4400	+9.360%	5	952	-38.964%
2026-01-15	3.9300	4.0900	3.9000	4.0600	+12.778%	6	952	-33.251%
2026-01-14	3.5000	3.6000	3.5000	3.6000	-7.692%	2	952	-24.722%
2026-01-09	4.0500	4.1800	3.9000	3.9000	+2.632%	72	952	-30.513%
2026-01-08	3.5500	3.8300	3.5500	3.8000	+8.571%	125	952	-28.684%
2026-01-07	3.5000	3.5500	3.4000	3.5000	-2.778%	46	919	-22.571%
2026-01-06	3.4000	3.7500	3.2000	3.6000	+10.769%	18	937	-24.722%
2026-01-05	3.0000	3.2500	3.0000	3.2500	-2.985%	20	945	-16.615%
2026-01-02	3.0000	3.3500	3.0000	3.3500	+21.377%	80	949	-19.104%
2025-12-31	2.8600	3.0000	2.7500	2.7600	-5.802%	242	994	-1.812%
2025-12-30	3.0000	3.1100	2.8500	2.9300	-2.980%	55,811	994	-7.509%
2025-12-29	3.0300	3.1900	2.8800	3.0200	-5.625%	158	3,397	-10.265%
2025-12-26	3.1200	3.2000	3.1200	3.2000	+6.667%	37	3,422	-15.313%
2025-12-24	3.0000	3.0000	3.0000	3.0000	-3.226%	1	3,421	-9.667%
2025-12-23	3.3000	3.3000	2.9900	3.1000	-4.615%	17	3,421	-12.581%
2025-12-22	2.9700	3.2500	2.9100	3.2500	+15.248%	165	3,436	-16.615%
2025-12-19	2.8000	2.8900	2.8000	2.8200	+5.618%	21	3,467	-3.901%
2025-12-18	2.6700	2.6700	2.6700	2.6700	+4.706%	10	3,461	+1.498%
2025-12-17	2.2900	2.5500	2.2900	2.5500	+6.695%	30	3,461	+6.275%
2025-12-16	2.3900	2.3900	2.3900	2.3900	+0.844%	6	3,460	+13.389%
2025-12-15	2.3500	2.3700	2.3500	2.3700	+2.155%	6	3,454	+14.346%
2025-12-12	2.5100	2.5400	2.3200	2.3200	-5.306%	234	3,453	+16.810%
2025-12-11	2.5300	2.5300	2.4500	2.4500	-6.489%	12	3,221	+10.612%
2025-12-10	2.5700	2.7000	2.5700	2.6200	-6.762%	78	3,227	+3.435%
2025-12-08	2.8100	2.8100	2.8100	2.8100	-4.746%	20	3,211	-3.559%
2025-12-05	2.9500	2.9500	2.9500	2.9500	-0.338%	5	3,211	-8.136%
2025-12-03	3.0000	3.0000	2.9600	2.9600	-1.333%	7	3,211	-8.446%
2025-12-02	3.0200	3.0400	2.9200	3.0000	+3.093%	21	3,210	-9.667%
2025-12-01	2.9100	3.0500	2.8900	2.9100	-2.349%	391	3,223	-6.873%
2025-11-28	2.9600	3.0500	2.9500	2.9800	+3.833%	14	3,243	-9.060%
2025-11-26	2.7700	2.8700	2.7700	2.8700	+9.962%	10	3,256	-5.575%
2025-11-25	2.5100	2.6500	2.5100	2.6100	+14.474%	20	3,256	+3.831%
2025-11-21	2.1200	2.3400	2.1200	2.2800	+8.571%	24	3,259	+18.860%
2025-11-20	2.3400	2.3400	2.1000	2.1000	0.000%	51	3,261	+29.048%
2025-11-19	1.9900	2.1000	1.9900	2.1000	-3.670%	3	3,261	+29.048%
2025-11-12	2.3500	2.3500	2.1800	2.1800	-13.147%	5	3,261	+24.312%
2025-11-11	2.3800	2.5200	2.2900	2.5100	+16.744%	54	3,257	+7.968%
2025-11-10	2.2300	2.3800	2.1500	2.1500	-3.153%	310	3,231	+26.047%
2025-11-07	2.3000	2.3000	2.0100	2.2200	-1.770%	7	3,229	+22.072%
2025-11-06	2.2500	2.2600	2.2500	2.2600	+12.438%	2	3,228	+19.912%
2025-11-04	2.1000	2.1900	2.0100	2.0100	+0.500%	39	3,229	+34.826%
2025-11-03	1.8000	2.0000	1.8000	2.0000	+6.383%	105	3,248	+35.500%
2025-10-31	1.7500	1.9200	1.7500	1.8800	+12.575%	22	3,248	+44.149%
2025-10-30	1.6000	1.6700	1.6000	1.6700	+5.031%	3	3,243	+62.275%
2025-10-29	1.9000	1.9000	1.5900	1.5900	-11.667%	61	3,242	+70.440%
2025-10-28	1.8000	1.8000	1.8000	1.8000	-2.174%	1	3,261	+50.556%
2025-10-27	1.8400	1.8400	1.8400	1.8400	+1.099%	1	3,260	+47.283%
2025-10-24	1.8200	1.8200	1.8200	1.8200	-0.546%	1	3,260	+48.901%
2025-10-23	2.1000	2.1000	1.7800	1.8300	-10.732%	5	3,259	+48.087%
2025-10-22	1.9800	2.0500	1.9700	2.0500	+7.895%	43	3,256	+32.195%
2025-10-21	1.9400	1.9400	1.9000	1.9000	+15.854%	2	3,254	+42.632%
2025-10-17	1.6000	1.6400	1.6000	1.6400	-0.606%	7	3,254	+65.244%
2025-10-16	1.6500	1.6500	1.6500	1.6500	-5.714%	20	3,254	+64.242%
2025-10-15	1.7500	1.7700	1.7500	1.7500	+5.422%	201	3,234	+54.857%
2025-10-14	1.7000	1.7000	1.6600	1.6600	-5.143%	65	3,049	+63.253%
2025-10-13	1.8000	1.8000	1.7500	1.7500	+4.790%	32	3,049	+54.857%
2025-10-10	1.9100	1.9100	1.6700	1.6700	-8.743%	58	3,078	+62.275%
2025-10-09	1.8300	1.8300	1.8300	1.8300	-2.660%	2	3,078	+48.087%
2025-10-08	1.8600	1.8800	1.8600	1.8800	+6.818%	60	3,078	+44.149%
2025-10-07	1.6300	1.7600	1.6300	1.7600	+1.734%	5	3,016	+53.977%
2025-10-06	1.7300	1.7300	1.7300	1.7300	-2.260%	1	3,016	+56.647%
2025-10-03	1.7700	1.7700	1.7700	1.7700	+2.907%	1	3,015	+53.107%
2025-10-02	1.5800	1.7500	1.5800	1.7200	+4.242%	15	3,014	+57.558%
2025-10-01	1.5800	1.6500	1.5400	1.6500	+13.793%	22	3,013	+64.242%
2025-09-30	1.3200	1.4500	1.3000	1.4500	+11.538%	33	2,993	+86.897%
2025-09-29	1.4100	1.4100	1.3000	1.3000	-15.033%	65	2,964	+108.462%
2025-09-26	1.6000	1.6000	1.4500	1.5300	+6.993%	61	2,964	+77.124%
2025-09-25	1.3100	1.4300	1.3100	1.4300	+2.143%	16	2,904	+89.510%
2025-09-24	1.4200	1.4900	1.3800	1.4000	+1.449%	9	2,893	+93.571%
2025-09-23	1.3800	1.3800	1.3800	1.3800	-9.804%	1	2,890	+96.377%
2025-09-22	1.5800	1.6000	1.5300	1.5300	-27.143%	62	2,891	+77.124%
2025-09-18	2.0400	2.1000	2.0300	2.1000	-4.545%	18	2,850	+29.048%
2025-09-17	2.2600	2.2600	2.2000	2.2000	+4.762%	78	2,842	+23.182%
2025-09-16	2.1000	2.1000	2.1000	2.1000	-11.765%	1	2,919	+29.048%
2025-09-15	2.4000	2.4900	2.3600	2.3800	+3.478%	212	2,919	+13.866%
2025-09-12	2.2300	2.3000	2.2300	2.3000	0.000%	4	2,903	+17.826%
2025-09-11	2.5000	2.5000	2.3000	2.3000	-6.883%	14	2,903	+17.826%
2025-09-10	2.4500	2.4900	2.3600	2.4700	-3.891%	34	2,903	+9.717%
2025-09-09	2.5500	2.6200	2.5000	2.5700	+5.761%	75	2,895	+5.447%
2025-09-08	2.4000	2.5200	2.4000	2.4300	+2.532%	8	2,895	+11.523%
2025-09-05	2.2400	2.4300	2.2400	2.3700	+12.322%	53	2,895	+14.346%
2025-09-04	1.8400	2.1200	1.8400	2.1100	+24.118%	26	2,864	+28.436%
2025-09-03	1.6500	1.7000	1.6100	1.7000	+24.088%	38	2,865	+59.412%
2025-09-02	1.4100	1.4100	1.3700	1.3700	-10.458%	16	2,832	+97.810%
2025-08-29	1.5300	1.5300	1.5300	1.5300	+2.000%	10	2,826	+77.124%
2025-08-27	1.5000	1.5000	1.5000	1.5000	+1.351%	1	2,826	+80.667%
2025-08-26	1.4800	1.4800	1.4800	1.4800	-3.268%	1	2,826	+83.108%
2025-08-25	1.6100	1.6100	1.5200	1.5300	-3.774%	19	2,827	+77.124%
2025-08-22	1.5000	1.6400	1.5000	1.5900	+8.904%	24	2,816	+70.440%
2025-08-20	1.4100	1.4600	1.4100	1.4600	+4.286%	35	2,810	+85.616%
2025-08-19	1.3600	1.4000	1.3400	1.4000	+3.704%	22	2,812	+93.571%
2025-08-18	1.3500	1.3500	1.3500	1.3500	-6.250%	1	2,813	+100.741%
2025-08-15	1.4700	1.4700	1.4400	1.4400	+2.857%	71	2,812	+88.194%
2025-08-14	1.3900	1.4500	1.3500	1.4000	+5.263%	56	2,758	+93.571%
2025-08-13	1.4200	1.4200	1.3300	1.3300	+0.758%	118	2,723	+103.759%
2025-08-12	1.4000	1.4000	1.3200	1.3200	+4.762%	321	2,676	+105.303%
2025-08-11	1.3000	1.3000	1.2600	1.2600	-6.667%	70	2,532	+115.079%
2025-08-08	1.3400	1.3800	1.2900	1.3500	-3.571%	71	2,552	+100.741%
2025-08-07	1.4200	1.4200	1.2500	1.4000	+6.870%	20	2,531	+93.571%
2025-08-06	1.3100	1.4100	1.3000	1.3100	-15.484%	203	2,528	+106.870%
2025-08-05	1.5600	1.5800	1.4000	1.5500	+2.649%	36	2,431	+74.839%
2025-08-04	1.3800	1.6000	1.3800	1.5100	+11.852%	85	2,422	+79.470%
2025-08-01	1.2900	1.4200	1.2900	1.3500	-2.878%	14	2,383	+100.741%
2025-07-31	1.3300	1.4100	1.2900	1.3900	-2.797%	86	2,372	+94.964%
2025-07-30	1.5100	1.5900	1.4300	1.4300	-7.742%	12	2,322	+89.510%
2025-07-29	1.4400	1.6300	1.4200	1.5500	+10.714%	32	2,326	+74.839%
2025-07-28	1.4700	1.5000	1.3400	1.4000	-6.667%	127	2,310	+93.571%
2025-07-25	1.4400	1.5000	1.4100	1.5000	+11.111%	10	2,392	+80.667%
2025-07-24	1.2500	1.3500	1.2000	1.3500	+4.651%	21	2,396	+100.741%
2025-07-23	1.0200	1.4000	1.0200	1.2900	+3.200%	28	2,406	+110.078%
2025-07-22	1.1500	1.2500	1.1000	1.2500	+12.613%	30	2,407	+116.800%
2025-07-21	1.1500	1.1900	1.0300	1.1100	+0.909%	35	2,399	+144.144%
2025-07-18	0.9700	1.1000	0.9700	1.1000	+10.000%	12	2,394	+146.364%
2025-07-17	0.9000	1.0000	0.9000	1.0000	+9.890%	3	2,396	+171.000%
2025-07-16	0.9500	0.9500	0.9100	0.9100	+7.059%	10	2,397	+197.802%
2025-07-15	0.9000	0.9000	0.8500	0.8500	-10.526%	102	2,389	+218.824%
2025-07-14	0.9500	1.0500	0.9500	0.9500	-4.040%	3	2,331	+185.263%
2025-07-11	0.9900	0.9900	0.9900	0.9900	-5.714%	86	2,330	+173.737%
2025-07-10	1.0000	1.0500	0.9600	1.0500	+5.000%	20	2,330	+158.095%
2025-07-09	1.0000	1.0000	1.0000	1.0000	+5.263%	18	2,317	+171.000%
2025-07-08	0.9500	0.9500	0.9500	0.9500	+5.556%	1	2,315	+185.263%
2025-07-07	0.9400	1.0000	0.9000	0.9000	-4.255%	76	2,315	+201.111%
2025-07-03	0.7500	0.9400	0.7500	0.9400	+10.588%	21	2,334	+188.298%
2025-07-02	0.7900	0.8500	0.7900	0.8500	+10.390%	5	2,334	+218.824%
2025-07-01	0.7500	0.7700	0.7500	0.7700	+10.000%	62	2,342	+251.948%
2025-06-30	0.7000	0.7300	0.7000	0.7000	+6.061%	413	2,352	+287.143%
2025-06-26	0.6300	0.7100	0.6300	0.6600	-12.000%	40	2,352	+310.606%
2025-06-25	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,322	+261.333%
2025-06-24	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,321	+287.143%
2025-06-23	0.6500	0.6500	0.5500	0.6500	+4.839%	62	2,321	+316.923%
2025-06-20	0.6000	0.6300	0.6000	0.6200	+12.727%	46	2,272	+337.097%
2025-06-18	0.6500	0.6500	0.5500	0.5500	-15.385%	6	2,244	+392.727%
2025-06-16	0.6700	0.6700	0.6500	0.6500	-13.333%	12	2,244	+316.923%
2025-06-13	0.7200	0.7500	0.7200	0.7500	-6.250%	38	2,236	+261.333%
2025-06-12	0.7500	0.8000	0.7200	0.8000	+11.111%	15	2,255	+238.750%
2025-06-11	0.7600	0.7600	0.7100	0.7200	+2.857%	79	2,251	+276.389%
2025-06-10	0.7600	0.7600	0.7000	0.7000	-6.667%	12	2,192	+287.143%
2025-06-09	0.7300	0.7600	0.7200	0.7500	+2.740%	21	2,180	+261.333%
2025-06-06	0.7200	0.7300	0.7200	0.7300	+4.286%	102	2,164	+271.233%
2025-06-05	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,123	+287.143%
2025-06-04	0.7000	0.7700	0.6500	0.6500	-1.515%	97	2,123	+316.923%
2025-06-03	0.7000	0.8100	0.6600	0.6600	-9.589%	19	2,123	+310.606%
2025-06-02	0.7500	0.7500	0.7300	0.7300	-8.750%	120	2,107	+271.233%
2025-05-30	0.8100	0.8200	0.8000	0.8000	+14.286%	32	2,107	+238.750%
2025-05-29	0.7400	0.8000	0.7000	0.7000	-17.647%	24	2,102	+287.143%
2025-05-28	0.7800	0.8500	0.7800	0.8500	+7.595%	23	2,079	+218.824%
2025-05-27	0.7100	0.7900	0.7100	0.7900	0.000%	30	2,078	+243.038%
2025-05-23	0.7800	0.8200	0.7200	0.7900	+11.268%	40	2,056	+243.038%
2025-05-22	0.7500	0.8000	0.7000	0.7100	-11.250%	52	2,056	+281.690%
2025-05-21	0.9400	1.0100	0.8000	0.8000	-20.000%	64	2,016	+238.750%
2025-05-20	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,978	+171.000%
2025-05-16	1.0500	1.1000	1.0100	1.1000	+4.762%	244	1,978	+146.364%
2025-05-15	0.9500	1.0500	0.9500	1.0500	+2.941%	46	1,959	+158.095%
2025-05-14	1.0000	1.0200	0.9500	1.0200	-4.673%	8	1,919	+165.686%
2025-05-12	1.0100	1.1000	1.0000	1.0700	+1.905%	57	1,924	+153.271%
2025-05-08	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,919	+158.095%
2025-05-06	1.1000	1.1000	1.0500	1.0500	-11.765%	5	1,919	+158.095%
2025-05-05	1.1700	1.1900	1.1100	1.1900	-4.800%	62	1,919	+127.731%
2025-05-02	1.2400	1.3300	1.2400	1.2500	-0.794%	16	1,906	+116.800%
2025-05-01	1.3600	1.4000	1.2600	1.2600	+0.800%	30	1,900	+115.079%
2025-04-30	1.3000	1.3300	1.2000	1.2500	-8.759%	118	1,900	+116.800%
2025-04-29	1.4500	1.4500	1.3400	1.3700	+4.580%	26	1,847	+97.810%
2025-04-28	1.3100	1.3100	1.3100	1.3100	+7.377%	10	1,822	+106.870%
2025-04-25	1.0500	1.2200	1.0500	1.2200	+10.909%	26	1,817	+122.131%
2025-04-24	1.1300	1.1300	1.1000	1.1000	+11.111%	53	1,827	+146.364%
2025-04-23	0.9400	1.0100	0.9400	0.9900	+25.316%	53	1,825	+173.737%
2025-04-21	0.7900	0.7900	0.7900	0.7900	+3.947%	12	1,827	+243.038%
2025-04-16	0.7600	0.7600	0.7600	0.7600	-13.636%	20	1,827	+256.579%
2025-04-15	0.9000	0.9000	0.8800	0.8800	+3.529%	550	1,807	+207.955%
2025-04-14	0.9000	0.9000	0.8500	0.8500	+1.190%	18	1,407	+218.824%
2025-04-10	0.6800	0.8400	0.4900	0.8400	-11.579%	25	1,397	+222.619%
2025-04-09	0.8200	0.9500	0.7000	0.9500	+5.556%	271	1,400	+185.263%
2025-04-08	1.1000	1.1000	0.9000	0.9000	-19.643%	261	1,614	+201.111%
2025-04-07	0.7900	1.1600	0.7900	1.1200	+9.804%	356	1,413	+141.964%
2025-04-04	1.1500	1.1500	1.0000	1.0200	-11.304%	208	1,210	+165.686%
2025-04-03	1.1500	1.1500	1.1500	1.1500	-17.857%	5	1,215	+135.652%
2025-04-02	1.4000	1.4000	1.4000	1.4000	-0.709%	6	1,210	+93.571%
2025-04-01	1.4200	1.4200	1.4100	1.4100	+6.818%	10	1,210	+92.199%
2025-03-31	1.2800	1.3900	1.2500	1.3200	+2.326%	97	1,210	+105.303%
2025-03-28	1.2200	1.3100	1.0500	1.2900	-19.375%	328	1,208	+110.078%
2025-03-27	1.6000	1.6000	1.6000	1.6000	+17.647%	10	1,279	+69.375%
2025-03-26	1.6500	1.6500	1.3600	1.3600	-20.468%	33	1,279	+99.265%
2025-03-25	1.8300	1.8300	1.6900	1.7100	-10.471%	16	1,276	+58.480%
2025-03-24	1.8900	1.9100	1.8900	1.9100	-5.911%	48	1,273	+41.885%
2025-03-21	2.0300	2.0300	2.0300	2.0300	-2.404%	4	1,273	+33.498%
2025-03-19	2.0800	2.0800	2.0800	2.0800	+5.051%	2	1,274	+30.288%
2025-03-12	1.9800	1.9800	1.9800	1.9800	-3.415%	45	1,272	+36.869%
2025-03-11	2.0400	2.0500	1.9100	2.0500	+1.485%	9	1,227	+32.195%
2025-03-07	2.0200	2.0200	2.0200	2.0200	+1.000%	2	1,218	+34.158%
2025-03-04	2.0000	2.0000	2.0000	2.0000	-14.530%	1	1,218	+35.500%
2025-03-03	2.3400	2.3400	2.3400	2.3400	-0.847%	41	1,217	+15.812%
2025-02-28	1.2700	2.3600	1.2700	2.3600	+15.686%	24	1,217	+14.831%
2025-02-27	2.1400	2.1900	2.0400	2.0400	-10.917%	150	1,211	+32.843%
2025-02-26	2.2900	2.2900	2.2900	2.2900	+554.286%	3	1,061	+18.341%
2025-02-25	1.9800	1.9800	0.3500	0.3500	-82.323%	11	1,061	+674.286%
2025-02-21	2.1800	2.1800	1.9800	1.9800	0.000%	18	1,061	+36.869%
2025-02-19	1.9500	1.9800	1.9500	1.9800	+9.392%	6	1,056	+36.869%
2025-02-18	1.8500	1.9500	1.7700	1.8100	+18.301%	14	1,055	+49.724%
2025-02-14	1.5300	1.5300	1.5300	1.5300	+2.000%	6	1,046	+77.124%
2025-02-13	1.5000	1.5000	1.5000	1.5000	+31.579%	2	1,044	+80.667%
2025-02-12	1.4700	1.4700	1.1400	1.1400	-18.571%	2	1,044	+137.719%
2025-02-06	1.4000	1.4000	1.4000	1.4000	+17.647%	10	1,043	+93.571%
2025-02-05	1.3000	1.3500	1.1900	1.1900	+0.847%	141	1,033	+127.731%
2025-02-04	1.0000	1.1800	1.0000	1.1800	-15.714%	13	1,033	+129.661%
2025-01-31	1.3000	1.4000	1.1900	1.4000	+12.000%	96	1,033	+93.571%
2025-01-30	1.1000	1.2500	1.1000	1.2500	+25.000%	51	986	+116.800%
2025-01-29	1.0000	1.0000	1.0000	1.0000	-4.762%	1	945	+171.000%
2025-01-28	1.0400	1.0500	0.9900	1.0500	0.000%	27	944	+158.095%
2025-01-27	0.9000	1.0500	0.8000	1.0500	+23.529%	360	942	+158.095%
2025-01-24	0.8500	0.8500	0.8500	0.8500	0.000%	26	674	+218.824%
2025-01-21	0.9100	0.9100	0.8500	0.8500	0.000%	32	664	+218.824%
2025-01-17	0.8500	0.9000	0.8500	0.8500	+6.250%	242	664	+218.824%
2025-01-16	0.8500	0.8500	0.8000	0.8000	+17.647%	8	664	+238.750%
2025-01-15	0.6100	0.7000	0.6100	0.6800	+36.000%	11	664	+298.529%
2025-01-13	0.6500	0.6500	0.5000	0.5000	+4.167%	116	662	+442.000%
2025-01-10	0.5500	0.5500	0.4800	0.4800	-21.311%	30	648	+464.583%
2025-01-08	0.6000	0.6100	0.6000	0.6100	-10.294%	30	633	+344.262%
2025-01-07	0.7200	0.7200	0.6800	0.6800	-32.000%	12	633	+298.529%
2025-01-06	1.0000	1.0000	1.0000	1.0000	+11.111%	1	627	+171.000%
2025-01-03	0.7800	0.9000	0.7800	0.9000	+57.895%	28	627	+201.111%
2025-01-02	0.5700	0.6500	0.5700	0.5700	-12.308%	23	627	+375.439%
2024-12-31	0.6300	0.6500	0.6300	0.6500	+8.333%	9	625	+316.923%
2024-12-30	0.6000	0.6000	0.5900	0.6000	-15.493%	21	625	+351.667%
2024-12-27	0.6500	0.7100	0.6400	0.7100	+1.429%	220	615	+281.690%
2024-12-26	0.7000	0.7000	0.7000	0.7000	-6.667%	1	546	+287.143%
2024-12-24	0.7600	0.7600	0.7200	0.7500	-6.250%	7	547	+261.333%
2024-12-23	0.8000	0.8000	0.7000	0.8000	-6.977%	32	547	+238.750%
2024-12-20	0.7600	0.9000	0.7600	0.8600	-9.474%	30	562	+215.116%
2024-12-18	0.9500	0.9500	0.9500	0.9500	+9.195%	5	574	+185.263%
2024-12-17	0.8700	0.8700	0.8700	0.8700	-13.000%	3	574	+211.494%
2024-12-12	1.0000	1.0000	1.0000	1.0000	-0.990%	5	571	+171.000%
2024-12-10	1.0100	1.0100	1.0100	1.0100	-11.404%	1	571	+168.317%
2024-12-09	1.2000	1.2000	1.1400	1.1400	+9.615%	10	570	+137.719%
2024-12-06	1.0000	1.0400	1.0000	1.0400	+4.000%	22	565	+160.577%
2024-12-04	1.0000	1.0000	1.0000	1.0000	-4.762%	10	565	+171.000%
2024-12-02	1.0500	1.0500	1.0500	1.0500	0.000%	5	565	+158.095%
2024-11-27	1.0500	1.0500	1.0500	1.0500	+14.130%	14	565	+158.095%
2024-11-26	0.9200	0.9200	0.9000	0.9200	-10.680%	5	565	+194.565%
2024-11-25	1.0200	1.0300	1.0200	1.0300	+0.980%	7	564	+163.107%
2024-11-22	1.0100	1.0200	1.0100	1.0200	+3.030%	64	564	+165.686%
2024-11-21	0.9600	0.9900	0.9600	0.9900	-1.000%	12	532	+173.737%
2024-11-18	0.9300	1.0000	0.9300	1.0000	+4.167%	39	522	+171.000%
2024-11-14	0.8200	0.9600	0.8200	0.9600	+3.226%	7	484	+182.292%
2024-11-13	0.9300	0.9300	0.9300	0.9300	-7.000%	1	484	+191.398%
2024-11-11	1.0000	1.0000	1.0000	1.0000	0.000%	10	483	+171.000%
2024-11-08	1.0500	1.0500	0.9800	1.0000	+47.059%	44	473	+171.000%
2024-11-06	0.7000	0.7000	0.6000	0.6800	-12.821%	76	458	+298.529%
2024-11-05	0.7800	0.7800	0.7800	0.7800	-2.500%	5	387	+247.436%
2024-11-04	0.8000	0.8000	0.8000	0.8000	-11.111%	33	382	+238.750%
2024-11-01	0.9000	0.9000	0.9000	0.9000	-3.226%	2	366	+201.111%
2024-10-31	0.9300	0.9300	0.9300	0.9300	0.000%	12	366	+191.398%
2024-10-28	0.8100	0.9500	0.4300	0.9300	-7.000%	34	366	+191.398%
2024-10-25	1.0000	1.0000	1.0000	1.0000	+1.010%	2	334	+171.000%
2024-10-24	1.0000	1.1000	0.9900	0.9900	-1.000%	5	333	+173.737%
2024-10-23	1.0000	1.0000	1.0000	1.0000	-3.846%	3	331	+171.000%
2024-10-22	1.1400	1.1400	1.0400	1.0400	-11.864%	7	328	+160.577%
2024-10-21	1.2700	1.2700	1.1800	1.1800	-11.940%	4	322	+129.661%
2024-10-18	1.3500	1.3900	1.3400	1.3400	+3.876%	48	322	+102.239%
2024-10-17	1.2300	1.2900	0.9700	1.2900	+4.878%	417	320	+110.078%
2024-10-16	1.2600	1.2600	1.2300	1.2300	+2.500%	301	701	+120.325%
2024-10-15	1.2000	1.2000	1.2000	1.2000	+9.091%	1	775	+125.833%
2024-10-14	1.1000	1.1000	1.1000	1.1000	-12.000%	20	775	+146.364%
2024-10-10	1.2500	1.2500	1.2500	1.2500	0.000%	1	781	+116.800%
2024-10-09	1.1500	1.2500	1.1500	1.2500	+8.696%	8	781	+116.800%
2024-10-08	1.0800	1.1500	1.0800	1.1500	+12.745%	6	781	+135.652%
2024-10-07	1.0000	1.0700	1.0000	1.0200	-20.313%	64	781	+165.686%
2024-10-04	1.1200	1.2800	1.1200	1.2800	+14.286%	6	729	+111.719%
2024-10-03	1.0000	1.1200	1.0000	1.1200	-17.647%	14	729	+141.964%
2024-10-02	1.2000	1.3600	1.0900	1.3600	+23.636%	5	725	+99.265%
2024-10-01	1.2000	1.2000	1.1000	1.1000	-15.385%	3	722	+146.364%
2024-09-30	1.2500	1.3000	1.2500	1.3000	+4.000%	8	719	+108.462%
2024-09-27	1.3000	1.3000	1.2500	1.2500	+7.759%	206	718	+116.800%
2024-09-26	1.1400	1.2000	1.1400	1.1600	-2.521%	540	617	+133.621%
2024-09-25	1.1900	1.1900	1.1900	1.1900	-4.800%	1	317	+127.731%
2024-09-24	1.3000	1.3000	1.2500	1.2500	0.000%	2	316	+116.800%
2024-09-23	1.4000	1.4000	1.2000	1.2500	-16.667%	179	314	+116.800%
2024-09-20	1.4500	1.5000	1.4500	1.5000	+2.041%	102	135	+80.667%
2024-09-18	1.5000	1.5000	1.4500	1.4700	0.000%	84	84	+84.354%

.dark-mode .kV7fkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV7fkc{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20270115C20NLY Jan 15 2027 20.00 Call (NLY270115C00020000)option OPRA

NLY20270115C20
NLY Jan 15 2027 20.00 Call (NLY270115C00020000)
option OPRA