Dark

NLY20270115C22
NLY Jan 15 2027 22.00 Call (NLY270115C00022000)
option OPRA

EOD

Aug 24, 2026

1.60-17.949%(-0.35)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.6300	1.6300	1.5500	1.6000	-17.949%	117	4,789	0.000%
2026-08-20	1.9500	1.9500	1.9500	1.9500	+12.717%	2	4,904	-17.949%
2026-08-19	2.0100	2.1000	1.7300	1.7300	+1.765%	252	4,906	-7.514%
2026-08-17	1.7000	1.7000	1.7000	1.7000	+2.410%	20	5,122	-5.882%
2026-08-13	1.6600	1.6600	1.6600	1.6600	+1.840%	2	5,142	-3.614%
2026-08-12	1.7500	1.7500	1.6300	1.6300	+1.875%	9	5,144	-1.840%
2026-08-11	1.6000	1.6000	1.6000	1.6000	+15.942%	5	5,152	0.000%
2026-08-10	1.3500	1.3800	1.3500	1.3800	-11.538%	9	5,157	+15.942%
2026-08-07	1.4500	1.6000	1.4500	1.5600	+30.000%	12	5,160	+2.564%
2026-08-06	1.2000	1.2000	1.2000	1.2000	-6.250%	5	5,169	+33.333%
2026-08-05	1.2700	1.3000	1.2000	1.2800	-14.667%	53	5,174	+25.000%
2026-08-04	1.4600	1.5000	1.4600	1.5000	+9.489%	20	5,122	+6.667%
2026-08-03	1.3700	1.3700	1.3700	1.3700	-4.196%	3	5,127	+16.788%
2026-07-31	1.7300	1.7300	1.3800	1.4300	-18.286%	8	5,130	+11.888%
2026-07-29	1.7500	1.7500	1.7500	1.7500	+18.243%	2	5,123	-8.571%
2026-07-28	1.4800	1.4800	1.4800	1.4800	+8.824%	3	5,121	+8.108%
2026-07-27	1.3600	1.3600	1.3600	1.3600	+7.087%	1	5,124	+17.647%
2026-07-24	1.3000	1.3000	1.2000	1.2700	+13.393%	23	5,123	+25.984%
2026-07-23	1.1600	1.1600	1.1200	1.1200	-10.400%	2	5,144	+42.857%
2026-07-22	1.0100	1.2500	1.0100	1.2500	-3.101%	33	5,142	+28.000%
2026-07-21	1.2900	1.2900	1.2900	1.2900	-14.000%	2	5,143	+24.031%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-2.597%	6	5,143	+6.667%
2026-07-17	1.9400	1.9400	1.5400	1.5400	-19.372%	9	5,149	+3.896%
2026-07-16	1.9000	1.9100	1.9000	1.9100	-2.051%	55	5,144	-16.230%
2026-07-15	1.7900	1.9800	1.7900	1.9500	+18.182%	9	5,149	-17.949%
2026-07-14	1.5500	1.6500	1.5500	1.6500	+17.857%	97	5,144	-3.030%
2026-07-13	1.3400	1.4000	1.2700	1.4000	-15.152%	109	5,107	+14.286%
2026-07-10	1.5600	1.6500	1.5600	1.6500	+9.272%	2	5,109	-3.030%
2026-07-09	1.3800	1.5400	1.3800	1.5100	+2.721%	44	5,108	+5.960%
2026-07-07	1.7100	1.7100	1.4500	1.4700	-13.529%	10	5,086	+8.844%
2026-07-06	1.6600	1.7000	1.6600	1.7000	+27.820%	26	5,091	-5.882%
2026-07-02	1.3100	1.3300	1.3100	1.3300	+8.130%	9	5,099	+20.301%
2026-07-01	0.6700	1.3000	0.6700	1.2300	-10.219%	25	5,099	+30.081%
2026-06-30	1.3000	1.4600	1.3000	1.3700	+14.167%	49	5,074	+16.788%
2026-06-29	1.1100	1.2400	1.0400	1.2000	+8.108%	34	5,038	+33.333%
2026-06-26	1.0000	1.2400	1.0000	1.1100	+21.978%	75	5,063	+44.144%
2026-06-25	0.9900	1.0300	0.9100	0.9100	-6.186%	229	5,029	+75.824%
2026-06-24	0.9700	0.9700	0.9600	0.9700	+6.593%	6	4,941	+64.948%
2026-06-23	0.9000	0.9100	0.9000	0.9100	+4.598%	2	4,937	+75.824%
2026-06-22	0.9000	0.9000	0.8700	0.8700	+8.750%	2	4,935	+83.908%
2026-06-18	0.8500	0.8700	0.8000	0.8000	+1.266%	17	4,872	+100.000%
2026-06-17	1.0200	1.0700	0.7900	0.7900	-21.782%	159	4,872	+102.532%
2026-06-16	1.0000	1.0500	1.0000	1.0100	+12.222%	7	4,872	+58.416%
2026-06-15	1.0000	1.0800	0.9000	0.9000	+7.143%	14	4,869	+77.778%
2026-06-12	0.8500	0.8500	0.8400	0.8400	-1.176%	7	4,869	+90.476%
2026-06-11	0.7500	0.9000	0.7500	0.8500	-5.556%	101	4,869	+88.235%
2026-06-10	0.7400	0.9000	0.7400	0.9000	+18.421%	2	4,788	+77.778%
2026-06-09	0.7100	0.7600	0.6900	0.7600	+65.217%	258	4,787	+110.526%
2026-06-08	0.6300	0.6300	0.4600	0.4600	-32.353%	167	4,775	+247.826%
2026-06-05	0.5900	0.6800	0.5900	0.6800	+4.615%	3	4,917	+135.294%
2026-06-04	0.6700	0.6700	0.6500	0.6500	+1.563%	15	4,915	+146.154%
2026-06-03	0.6400	0.6400	0.6400	0.6400	-8.571%	5	4,900	+150.000%
2026-06-02	0.7000	0.7000	0.7000	0.7000	-18.605%	1	4,895	+128.571%
2026-06-01	0.7900	0.9400	0.7900	0.8600	0.000%	35	4,894	+86.047%
2026-05-29	0.7500	0.8700	0.7500	0.8600	+7.500%	71	4,893	+86.047%
2026-05-28	0.8500	0.8500	0.7600	0.8000	-2.439%	18	4,893	+100.000%
2026-05-27	0.8200	0.8700	0.8000	0.8200	+5.128%	30	4,888	+95.122%
2026-05-26	0.8200	0.8200	0.7800	0.7800	+4.000%	3	4,868	+105.128%
2026-05-22	0.7800	0.7800	0.7200	0.7500	0.000%	35	4,865	+113.333%
2026-05-21	0.8000	0.9300	0.7500	0.7500	-12.791%	15	4,862	+113.333%
2026-05-20	0.8000	0.8600	0.8000	0.8600	+10.256%	57	4,862	+86.047%
2026-05-19	0.8000	0.8000	0.7500	0.7800	-8.235%	95	4,840	+105.128%
2026-05-18	1.0500	1.0500	0.8500	0.8500	-4.494%	38	4,840	+88.235%
2026-05-15	1.5900	1.5900	0.8900	0.8900	-25.210%	4	4,840	+79.775%
2026-05-14	1.2000	1.2100	1.1900	1.1900	-4.800%	3	4,807	+34.454%
2026-05-13	1.2600	1.2800	1.2500	1.2500	-3.846%	22	4,799	+28.000%
2026-05-12	1.2800	1.3200	1.2700	1.3000	-4.412%	51	4,799	+23.077%
2026-05-11	1.4500	1.4500	1.3500	1.3600	-2.857%	52	4,799	+17.647%
2026-05-08	1.4000	1.4000	1.4000	1.4000	+3.704%	1	4,896	+14.286%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-9.396%	1	4,895	+18.519%
2026-05-06	1.4300	1.4900	1.4300	1.4900	+4.196%	15	4,895	+7.383%
2026-05-05	1.4300	1.4300	1.4300	1.4300	-5.921%	2	4,884	+11.888%
2026-05-04	1.5000	1.5200	1.4700	1.5200	+2.013%	52	4,882	+5.263%
2026-04-29	1.5300	1.6500	1.4600	1.4900	-17.222%	12	4,857	+7.383%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-2.703%	2	4,851	-11.111%
2026-04-27	1.8500	1.9000	1.8000	1.8500	+6.322%	53	4,851	-13.514%
2026-04-24	1.6000	1.7400	1.6000	1.7400	+16.779%	56	4,851	-8.046%
2026-04-23	1.6000	1.6000	1.4900	1.4900	-11.310%	23	4,802	+7.383%
2026-04-22	1.7500	1.7500	1.6000	1.6800	-5.085%	42	4,822	-4.762%
2026-04-21	1.7900	1.7900	1.7600	1.7700	+10.625%	12	4,811	-9.605%
2026-04-20	1.4800	1.8800	1.4800	1.6000	-4.192%	37	4,811	0.000%
2026-04-17	1.6000	1.7200	1.5700	1.6700	+18.440%	86	4,805	-4.192%
2026-04-16	1.5700	1.5900	1.4100	1.4100	-14.545%	13	4,747	+13.475%
2026-04-15	1.5500	1.6500	1.5500	1.6500	+13.793%	188	4,745	-3.030%
2026-04-14	1.5000	1.5500	1.4500	1.4500	+3.571%	47	4,572	+10.345%
2026-04-13	1.4000	1.4000	1.3500	1.4000	+2.941%	45	4,552	+14.286%
2026-04-10	1.3000	1.3600	1.2800	1.3600	0.000%	32	4,515	+17.647%
2026-04-09	1.3000	1.4500	1.2500	1.3600	+21.429%	20	4,518	+17.647%
2026-04-08	1.2300	1.2600	1.1200	1.1200	+14.286%	60	4,520	+42.857%
2026-04-07	0.9800	0.9800	0.9800	0.9800	-16.949%	8	4,476	+63.265%
2026-04-06	1.1300	1.2000	1.1300	1.1800	+7.273%	3	4,468	+35.593%
2026-04-02	0.9500	1.1000	0.9500	1.1000	+10.000%	14	4,462	+45.455%
2026-04-01	1.0000	1.1000	1.0000	1.0000	-1.961%	53	4,462	+60.000%
2026-03-31	0.9000	1.0200	0.8300	1.0200	+20.000%	75	4,431	+56.863%
2026-03-30	0.6700	0.9000	0.6700	0.8500	+25.000%	95	4,391	+88.235%
2026-03-27	0.7000	0.7200	0.6800	0.6800	-15.000%	109	4,324	+135.294%
2026-03-26	0.7800	0.8000	0.7800	0.8000	-2.439%	20	4,386	+100.000%
2026-03-25	0.8300	0.9000	0.8200	0.8200	-2.381%	73	4,366	+95.122%
2026-03-24	0.8400	0.8400	0.8400	0.8400	-6.667%	4	4,343	+90.476%
2026-03-23	0.8300	1.0800	0.8300	0.9000	+28.571%	65	4,339	+77.778%
2026-03-20	1.1000	1.2100	0.7000	0.7000	-30.000%	267	4,284	+128.571%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-11.504%	1	4,522	+60.000%
2026-03-18	1.0400	1.1300	1.0400	1.1300	-4.237%	11	4,521	+41.593%
2026-03-16	1.2300	1.2300	1.1800	1.1800	+7.273%	3	4,526	+35.593%
2026-03-13	1.3500	1.3500	1.1000	1.1000	-18.519%	43	4,523	+45.455%
2026-03-12	1.3000	1.3500	1.3000	1.3500	-0.735%	4	4,550	+18.519%
2026-03-11	1.4000	1.4000	1.3500	1.3600	-5.556%	7	4,550	+17.647%
2026-03-10	1.3500	1.4400	1.3500	1.4400	+23.077%	30	4,548	+11.111%
2026-03-09	1.3500	1.3500	1.0000	1.1700	-16.429%	91	4,525	+36.752%
2026-03-06	1.3800	1.4900	1.3800	1.4000	-16.667%	17	4,515	+14.286%
2026-03-04	1.7300	1.7300	1.6700	1.6800	-12.500%	501	4,508	-4.762%
2026-03-03	1.6200	1.9200	1.6200	1.9200	+1.587%	51	4,626	-16.667%
2026-03-02	1.6300	1.9500	1.6300	1.8900	+3.279%	44	4,609	-15.344%
2026-02-27	1.8300	1.8300	1.8300	1.8300	-5.670%	6	4,605	-12.568%
2026-02-26	1.8000	1.9800	1.6500	1.9400	+14.793%	164	4,605	-17.526%
2026-02-25	1.5000	1.6900	1.5000	1.6900	+1.807%	48	4,591	-5.325%
2026-02-24	1.4500	1.6600	1.4500	1.6600	+8.497%	890	4,591	-3.614%
2026-02-23	1.6300	1.6300	1.5300	1.5300	-11.561%	5	4,583	+4.575%
2026-02-20	1.7500	1.7500	1.7200	1.7300	-6.486%	44	4,579	-7.514%
2026-02-18	1.8000	1.9100	1.8000	1.8500	+7.558%	12	4,575	-13.514%
2026-02-17	1.7200	1.7200	1.7200	1.7200	-7.027%	2	4,586	-6.977%
2026-02-12	1.8500	1.8500	1.8500	1.8500	+1.648%	3	4,584	-13.514%
2026-02-11	1.6600	1.8200	1.6600	1.8200	+21.333%	12	4,584	-12.088%
2026-02-10	1.5500	1.5500	1.4600	1.5000	-6.250%	23	4,576	+6.667%
2026-02-09	1.4200	1.6100	1.4200	1.6000	-7.514%	28	4,565	0.000%
2026-02-06	2.9600	2.9600	1.7000	1.7300	-4.945%	65	4,564	-7.514%
2026-02-05	1.9500	1.9500	1.8200	1.8200	+7.059%	8	4,605	-12.088%
2026-02-04	1.7000	1.7000	1.7000	1.7000	-1.163%	13	4,607	-5.882%
2026-02-03	1.6600	1.7200	1.6000	1.7200	+10.968%	74	4,608	-6.977%
2026-02-02	1.6100	1.7500	1.5100	1.5500	-8.824%	63	4,545	+3.226%
2026-01-30	2.1700	2.1700	1.7000	1.7000	-32.540%	1,809	4,498	-5.882%
2026-01-29	2.6600	2.6600	2.3700	2.5200	-11.579%	42	4,638	-36.508%
2026-01-28	2.9500	2.9500	2.8100	2.8500	+1.786%	9	4,639	-43.860%
2026-01-27	2.7200	2.9200	2.7100	2.8000	+21.739%	54	4,637	-42.857%
2026-01-26	2.0800	2.4200	2.0800	2.3000	-9.091%	137	4,688	-30.435%
2026-01-22	2.4000	2.6900	2.4000	2.5300	+6.303%	5	4,817	-36.759%
2026-01-21	2.3600	2.5200	2.3600	2.3800	-8.108%	102	4,820	-32.773%
2026-01-20	2.7000	2.7000	2.5900	2.5900	-10.997%	20	4,917	-38.224%
2026-01-16	2.0600	2.9100	2.0600	2.9100	+20.747%	64	4,912	-45.017%
2026-01-15	2.3800	2.4100	2.3500	2.4100	+10.046%	23	4,912	-33.610%
2026-01-14	2.1200	2.1900	2.1200	2.1900	+1.860%	21	4,914	-26.941%
2026-01-13	2.1000	2.1500	2.1000	2.1500	+2.381%	6	4,915	-25.581%
2026-01-12	2.0100	2.1000	2.0100	2.1000	-6.667%	12	4,921	-23.810%
2026-01-09	2.4000	2.5400	2.2500	2.2500	+7.143%	345	4,931	-28.889%
2026-01-08	2.0600	2.1000	1.7900	2.1000	+6.599%	9	4,932	-23.810%
2026-01-07	2.3300	2.3300	1.7100	1.9700	-1.500%	551	4,931	-18.782%
2026-01-06	1.7600	2.0000	1.7600	2.0000	+21.212%	48	4,454	-20.000%
2026-01-05	1.5300	1.7300	1.4800	1.6500	-12.698%	198	4,487	-3.030%
2026-01-02	1.4500	1.9000	1.4500	1.8900	+26.846%	365	4,487	-15.344%
2025-12-31	1.4900	1.5400	1.4600	1.4900	+2.055%	512	4,510	+7.383%
2025-12-30	1.4200	1.5800	1.4200	1.4600	+2.817%	164	4,510	+9.589%
2025-12-29	1.3000	1.5400	1.3000	1.4200	-2.069%	112	4,606	+12.676%
2025-12-26	1.6400	1.6400	1.4500	1.4500	-0.685%	12	4,534	+10.345%
2025-12-23	1.5700	1.6000	1.4300	1.4600	-5.806%	105	4,537	+9.589%
2025-12-22	1.4500	1.5500	1.4300	1.5500	+17.424%	62	4,443	+3.226%
2025-12-19	1.2300	1.4300	1.1000	1.3200	+4.762%	406	4,429	+21.212%
2025-12-18	1.2500	1.2700	1.2500	1.2600	+12.500%	851	4,320	+26.984%
2025-12-17	1.1200	1.1200	1.1200	1.1200	+1.818%	5	3,653	+42.857%
2025-12-16	1.1000	1.1000	1.1000	1.1000	0.000%	2	3,650	+45.455%
2025-12-15	1.1000	1.1100	1.1000	1.1000	+1.852%	8	3,648	+45.455%
2025-12-12	1.0800	1.0800	1.0800	1.0800	-16.923%	20	3,648	+48.148%
2025-12-11	1.3000	1.3000	1.3000	1.3000	+9.244%	50	3,628	+23.077%
2025-12-10	1.1900	1.2100	1.1500	1.1900	-2.459%	37	3,628	+34.454%
2025-12-09	1.2900	1.2900	1.2200	1.2200	-9.630%	6	3,618	+31.148%
2025-12-08	1.7000	1.7000	1.3500	1.3500	-14.013%	18	3,619	+18.519%
2025-12-05	1.3300	1.5700	1.3300	1.5700	+1.290%	48	3,626	+1.911%
2025-12-04	1.4500	1.5800	1.4500	1.5500	+3.333%	9	3,581	+3.226%
2025-12-03	1.6000	1.6000	1.4000	1.5000	-6.250%	152	3,573	+6.667%
2025-12-02	1.5300	1.6100	1.5000	1.6000	+14.286%	72	3,544	0.000%
2025-12-01	1.4000	1.6300	1.4000	1.4000	-9.091%	132	3,525	+14.286%
2025-11-28	1.4800	1.5500	1.4000	1.5400	+3.356%	77	3,566	+3.896%
2025-11-26	1.5400	1.6600	1.4500	1.4900	+7.971%	37	3,628	+7.383%
2025-11-25	1.1800	1.3800	1.1800	1.3800	+25.455%	78	3,628	+15.942%
2025-11-24	1.1300	1.1400	1.1000	1.1000	-20.290%	60	3,610	+45.455%
2025-11-21	1.1500	1.3800	1.0900	1.3800	+18.966%	8	3,550	+15.942%
2025-11-20	1.1500	1.2700	1.1500	1.1600	+5.455%	13	3,550	+37.931%
2025-11-19	1.0500	1.1000	1.0500	1.1000	+23.596%	15	3,550	+45.455%
2025-11-18	1.1100	1.1100	0.8900	0.8900	-28.800%	2	3,543	+79.775%
2025-11-14	1.2500	1.2500	1.2500	1.2500	+1.626%	10	3,542	+28.000%
2025-11-13	1.2300	1.2300	1.2300	1.2300	-2.381%	2	3,552	+30.081%
2025-11-12	1.2500	1.2600	1.2500	1.2600	-2.326%	10	3,549	+26.984%
2025-11-11	1.3000	1.4900	1.2100	1.2900	+13.158%	31	3,549	+24.031%
2025-11-10	1.1900	1.2500	1.1400	1.1400	-10.236%	191	3,549	+40.351%
2025-11-07	1.1900	1.2700	1.1900	1.2700	+9.483%	51	3,654	+25.984%
2025-11-06	1.1700	1.1700	1.1600	1.1600	+4.505%	2	3,634	+37.931%
2025-11-05	1.0700	1.1500	1.0700	1.1100	0.000%	40	3,633	+44.144%
2025-11-04	1.1000	1.1300	1.0400	1.1100	+11.000%	118	3,593	+44.144%
2025-11-03	0.9800	1.0000	0.9800	1.0000	0.000%	12	3,538	+60.000%
2025-10-31	0.9000	1.0000	0.8000	1.0000	+25.000%	36	3,538	+60.000%
2025-10-30	0.8000	0.8000	0.8000	0.8000	-5.882%	211	3,523	+100.000%
2025-10-29	0.8800	0.9400	0.8500	0.8500	-2.299%	9	3,734	+88.235%
2025-10-28	0.8800	0.8800	0.8700	0.8700	-2.247%	12	3,730	+83.908%
2025-10-24	0.9500	1.0500	0.8500	0.8900	-6.316%	10	3,720	+79.775%
2025-10-23	0.7500	0.9500	0.7500	0.9500	-5.941%	3	3,711	+68.421%
2025-10-22	1.1100	1.1100	1.0100	1.0100	+21.687%	10	3,708	+58.416%
2025-10-21	1.1000	1.1000	0.8300	0.8300	-12.632%	54	3,716	+92.771%
2025-10-20	0.6500	0.9500	0.6500	0.9500	+15.854%	19	3,716	+68.421%
2025-10-17	0.7500	0.8200	0.7500	0.8200	-3.529%	13	3,713	+95.122%
2025-10-16	0.9000	1.0900	0.8500	0.8500	-18.269%	10	3,701	+88.235%
2025-10-15	0.9100	1.0400	0.9100	1.0400	+13.043%	3	3,709	+53.846%
2025-10-13	0.9400	0.9400	0.8300	0.9200	-14.019%	8	3,708	+73.913%
2025-10-10	0.9700	1.0700	0.9700	1.0700	+8.081%	3	3,701	+49.533%
2025-10-09	1.0600	1.0600	0.9000	0.9900	-1.000%	51	3,700	+61.616%
2025-10-08	0.9800	1.0000	0.9800	1.0000	+25.000%	8	3,694	+60.000%
2025-10-07	1.0600	1.0600	0.8000	0.8000	-6.977%	7	3,697	+100.000%
2025-10-06	0.8700	0.8800	0.8000	0.8600	-9.474%	7	3,697	+86.047%
2025-10-03	0.8900	0.9500	0.8200	0.9500	+9.195%	36	3,696	+68.421%
2025-10-02	0.9000	0.9000	0.7500	0.8700	+1.163%	158	3,673	+83.908%
2025-10-01	0.7800	0.8600	0.7800	0.8600	+11.688%	55	3,672	+86.047%
2025-09-30	0.6700	0.8300	0.6700	0.7700	+6.944%	277	3,696	+107.792%
2025-09-29	0.7400	0.7400	0.7200	0.7200	-10.000%	2	3,682	+122.222%
2025-09-26	0.7200	0.8000	0.6600	0.8000	+9.589%	46	3,681	+100.000%
2025-09-25	0.7400	0.7600	0.7300	0.7300	-7.595%	146	3,658	+119.178%
2025-09-24	0.7500	0.8000	0.7500	0.7900	-10.227%	72	3,642	+102.532%
2025-09-23	0.8900	0.8900	0.7800	0.8800	+4.762%	79	3,636	+81.818%
2025-09-22	0.9000	0.9100	0.7800	0.8400	-14.286%	81	3,644	+90.476%
2025-09-19	1.1000	1.1500	0.9800	0.9800	-16.949%	96	3,590	+63.265%
2025-09-18	1.0700	1.2000	1.0700	1.1800	+3.509%	15	3,634	+35.593%
2025-09-17	1.2200	1.2900	1.1400	1.1400	-7.317%	171	3,629	+40.351%
2025-09-16	1.2300	1.3400	1.1800	1.2300	-3.906%	59	3,482	+30.081%
2025-09-15	1.2800	1.2900	1.2500	1.2800	+1.587%	620	3,465	+25.000%
2025-09-12	1.3200	1.3400	1.2400	1.2600	-5.263%	11	2,980	+26.984%
2025-09-11	1.8200	1.8200	1.3300	1.3300	-3.623%	147	2,976	+20.301%
2025-09-10	1.4100	1.4100	1.3800	1.3800	-8.000%	43	2,855	+15.942%
2025-09-09	1.4000	1.5000	1.3900	1.5000	+13.636%	23	2,847	+6.667%
2025-09-08	1.2000	1.3900	1.1500	1.3200	+5.600%	227	2,848	+21.212%
2025-09-05	1.1000	1.2500	1.1000	1.2500	+25.000%	43	2,728	+28.000%
2025-09-04	0.8700	1.0000	0.8700	1.0000	+21.951%	179	2,716	+60.000%
2025-09-03	0.7200	0.8200	0.7200	0.8200	+24.242%	115	2,827	+95.122%
2025-09-02	0.6900	0.6900	0.6600	0.6600	-4.348%	16	2,749	+142.424%
2025-08-29	0.6000	0.7000	0.6000	0.6900	+6.154%	23	2,738	+131.884%
2025-08-28	0.6400	0.6500	0.6200	0.6500	-2.985%	10	2,738	+146.154%
2025-08-27	0.7000	0.7000	0.6700	0.6700	-2.899%	14	2,735	+138.806%
2025-08-26	0.7000	0.7100	0.6900	0.6900	+21.053%	7	2,732	+131.884%
2025-08-25	0.7600	0.7600	0.5700	0.5700	-21.918%	65	2,731	+180.702%
2025-08-22	0.7000	0.7500	0.6900	0.7300	+17.742%	48	2,729	+119.178%
2025-08-21	0.6100	0.6400	0.6100	0.6200	-11.429%	5	2,723	+158.065%
2025-08-20	0.7000	0.7000	0.7000	0.7000	+16.667%	5	2,724	+128.571%
2025-08-18	0.6100	0.6100	0.6000	0.6000	+11.111%	22	2,729	+166.667%
2025-08-14	0.6400	0.6700	0.5400	0.5400	-14.286%	5	2,729	+196.296%
2025-08-13	0.6800	0.6800	0.6000	0.6300	+3.279%	54	2,728	+153.968%
2025-08-11	0.6600	0.6600	0.6100	0.6100	-7.576%	6	2,726	+162.295%
2025-08-08	0.6500	0.6600	0.5500	0.6600	+6.452%	14	2,721	+142.424%
2025-08-07	0.5800	0.6700	0.5800	0.6200	-7.463%	7	2,710	+158.065%
2025-08-06	0.6700	0.6700	0.6700	0.6700	+1.515%	100	2,712	+138.806%
2025-08-05	0.6600	0.6600	0.6600	0.6600	-8.333%	3	2,712	+142.424%
2025-08-04	0.7000	0.7200	0.7000	0.7200	+5.882%	29	2,712	+122.222%
2025-08-01	0.5800	0.6800	0.5800	0.6800	+11.475%	14	2,715	+135.294%
2025-07-31	0.5800	0.7100	0.5700	0.6100	-3.175%	23	2,714	+162.295%
2025-07-30	0.6800	0.7600	0.6300	0.6300	-14.865%	112	2,717	+153.968%
2025-07-29	0.6500	0.7500	0.6500	0.7400	+17.460%	14	2,617	+116.216%
2025-07-28	0.6700	0.6700	0.6200	0.6300	-10.000%	309	2,615	+153.968%
2025-07-25	0.7000	0.7000	0.7000	0.7000	+20.690%	2	2,309	+128.571%
2025-07-24	0.6000	0.6300	0.5500	0.5800	-13.433%	84	2,309	+175.862%
2025-07-23	0.5500	0.6700	0.4000	0.6700	+3.077%	598	2,230	+138.806%
2025-07-22	0.5600	0.6500	0.5600	0.6500	+20.370%	10	1,934	+146.154%
2025-07-21	0.4500	0.6000	0.4500	0.5400	+20.000%	101	1,934	+196.296%
2025-07-18	0.4100	0.4500	0.4100	0.4500	-10.000%	6	1,867	+255.556%
2025-07-15	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,861	+220.000%
2025-07-10	0.4900	0.5000	0.4000	0.5000	+11.111%	10	1,860	+220.000%
2025-07-09	0.4000	0.4500	0.4000	0.4500	+18.421%	6	1,857	+255.556%
2025-07-08	0.3800	0.3800	0.3800	0.3800	-5.000%	5	1,852	+321.053%
2025-07-07	0.5000	0.5000	0.3600	0.4000	-2.439%	116	1,847	+300.000%
2025-07-03	0.4100	0.4100	0.4100	0.4100	+2.500%	7	1,835	+290.244%
2025-07-02	0.3900	0.4000	0.3900	0.4000	-2.439%	10	1,835	+300.000%
2025-07-01	0.4500	0.4500	0.4100	0.4100	+17.143%	54	1,827	+290.244%
2025-06-30	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,873	+357.143%
2025-06-27	0.3000	0.3700	0.3000	0.3700	+12.121%	228	1,872	+332.432%
2025-06-26	0.2900	0.3400	0.2900	0.3300	-5.714%	34	1,715	+384.848%
2025-06-25	0.4000	0.4900	0.3500	0.3500	+9.375%	3	1,715	+357.143%
2025-06-23	0.3100	0.3600	0.3100	0.3200	+6.667%	18	1,713	+400.000%
2025-06-20	0.3000	0.3000	0.3000	0.3000	-21.053%	20	1,714	+433.333%
2025-06-13	0.3800	0.3800	0.3800	0.3800	0.000%	8	1,714	+321.053%
2025-06-12	0.3200	0.3800	0.3200	0.3800	+18.750%	16	1,714	+321.053%
2025-06-11	0.3300	0.3300	0.3100	0.3200	-13.514%	42	1,698	+400.000%
2025-06-09	0.3700	0.3700	0.3700	0.3700	+5.714%	10	1,660	+332.432%
2025-06-06	0.3500	0.3500	0.3500	0.3500	-12.500%	200	1,660	+357.143%
2025-06-05	0.3600	0.4000	0.3600	0.4000	+5.263%	5	1,560	+300.000%
2025-05-30	0.3800	0.3800	0.3800	0.3800	0.000%	10	1,563	+321.053%
2025-05-27	0.3800	0.3800	0.3800	0.3800	-17.391%	2	1,558	+321.053%
2025-05-23	0.4600	0.4600	0.4600	0.4600	+12.195%	6	1,558	+247.826%
2025-05-22	0.3900	0.4500	0.3900	0.4100	-19.608%	15	1,558	+290.244%
2025-05-21	0.4500	0.5100	0.4500	0.5100	-15.000%	6	1,564	+213.725%
2025-05-20	0.5900	0.6000	0.5200	0.6000	+1.695%	40	1,564	+166.667%
2025-05-15	0.7000	0.7000	0.5900	0.5900	+9.259%	30	1,544	+171.186%
2025-05-14	0.5500	0.5500	0.5400	0.5400	-23.944%	20	1,574	+196.296%
2025-05-13	0.5700	0.7200	0.5700	0.7100	+31.481%	22	1,588	+125.352%
2025-05-12	0.5400	0.5400	0.5400	0.5400	-12.903%	30	1,588	+196.296%
2025-05-06	0.6200	0.6200	0.6200	0.6200	-18.421%	10	1,558	+158.065%
2025-05-05	0.7600	0.7600	0.7600	0.7600	-5.000%	1	1,548	+110.526%
2025-05-01	0.8000	0.8000	0.8000	0.8000	+3.896%	7	1,548	+100.000%
2025-04-30	0.7400	0.7800	0.7400	0.7700	+6.944%	12	1,541	+107.792%
2025-04-29	0.6400	0.7500	0.6400	0.7200	-4.000%	37	1,529	+122.222%
2025-04-28	0.7000	0.7500	0.7000	0.7500	+25.000%	13	1,492	+113.333%
2025-04-23	0.6000	0.6000	0.6000	0.6000	+42.857%	200	1,491	+166.667%
2025-04-17	0.4200	0.4200	0.4200	0.4200	+7.692%	5	1,486	+280.952%
2025-04-16	0.3900	0.3900	0.3900	0.3900	+11.429%	5	1,486	+310.256%
2025-04-15	0.5700	0.5700	0.3500	0.3500	-44.444%	6	1,486	+357.143%
2025-04-14	0.6300	0.6300	0.6300	0.6300	+21.154%	1	1,483	+153.968%
2025-04-11	0.4400	0.5200	0.4400	0.5200	+15.556%	26	1,484	+207.692%
2025-04-10	0.4600	0.4600	0.4400	0.4500	-25.000%	45	1,484	+255.556%
2025-04-09	0.4600	0.6000	0.4200	0.6000	+13.208%	94	1,522	+166.667%
2025-04-08	0.5900	0.5900	0.5300	0.5300	-18.462%	220	1,514	+201.887%
2025-04-07	0.6400	0.6600	0.6400	0.6500	-1.515%	23	1,314	+146.154%
2025-04-04	0.6600	0.6700	0.5500	0.6600	-5.714%	268	1,294	+142.424%
2025-04-02	0.6800	0.7000	0.6800	0.7000	+2.941%	30	1,386	+128.571%
2025-04-01	0.7900	0.7900	0.6800	0.6800	-11.688%	183	1,386	+135.294%
2025-03-31	0.6800	0.7700	0.6800	0.7700	+28.333%	26	1,373	+107.792%
2025-03-28	0.8000	0.8000	0.6000	0.6000	-21.053%	110	1,349	+166.667%
2025-03-26	1.9400	1.9400	0.7500	0.7600	-12.644%	44	1,307	+110.526%
2025-03-25	1.0300	1.0300	0.8700	0.8700	-14.706%	8	1,288	+83.908%
2025-03-24	1.0200	1.0200	1.0200	1.0200	-8.108%	2	1,282	+56.863%
2025-03-21	1.0500	1.1600	1.0500	1.1100	-1.770%	8	1,280	+44.144%
2025-03-20	1.1300	1.1300	1.1300	1.1300	-1.739%	24	1,276	+41.593%
2025-03-19	1.1500	1.1500	1.1500	1.1500	-6.504%	7	1,252	+39.130%
2025-03-18	1.2300	1.2300	1.2300	1.2300	+3.361%	7	1,259	+30.081%
2025-03-17	1.0600	1.1900	1.0600	1.1900	+12.264%	35	1,255	+34.454%
2025-03-13	1.1000	1.1200	1.0600	1.0600	+12.766%	12	1,215	+50.943%
2025-03-12	0.9900	1.0000	0.9300	0.9400	-4.082%	58	1,215	+70.213%
2025-03-06	0.9800	0.9800	0.9800	0.9800	-9.259%	5	1,204	+63.265%
2025-03-05	1.0800	1.0800	1.0800	1.0800	+5.882%	1	1,204	+48.148%
2025-03-04	1.0200	1.0300	1.0200	1.0200	-12.821%	16	1,204	+56.863%
2025-03-03	1.1500	1.1700	1.1500	1.1700	+4.464%	10	1,193	+36.752%
2025-02-28	1.0500	1.2300	0.9400	1.1200	-5.085%	184	1,193	+42.857%
2025-02-27	1.1200	1.1800	1.1200	1.1800	0.000%	40	1,119	+35.593%
2025-02-26	1.1000	1.1800	1.1000	1.1800	+29.670%	12	1,125	+35.593%
2025-02-25	1.0600	1.0600	0.9100	0.9100	-16.514%	17	1,104	+75.824%
2025-02-21	1.2000	1.2000	1.0900	1.0900	-0.909%	152	1,104	+46.789%
2025-02-20	0.7900	1.1000	0.7900	1.1000	+10.000%	30	1,028	+45.455%
2025-02-19	0.9800	1.0200	0.9700	1.0000	+3.093%	24	1,004	+60.000%
2025-02-18	0.9500	0.9800	0.8200	0.9700	+7.778%	9	986	+64.948%
2025-02-14	0.8500	0.9000	0.7500	0.9000	+28.571%	142	969	+77.778%
2025-02-13	0.7000	0.7000	0.7000	0.7000	+4.478%	1	968	+128.571%
2025-02-11	0.5000	0.6700	0.5000	0.6700	+9.836%	49	968	+138.806%
2025-02-10	0.5600	0.6100	0.5600	0.6100	+22.000%	8	939	+162.295%
2025-02-06	0.5700	0.5800	0.5000	0.5000	+8.696%	53	931	+220.000%
2025-02-05	0.5000	0.5900	0.4600	0.4600	-6.122%	75	930	+247.826%
2025-02-04	0.3500	0.4900	0.3500	0.4900	-3.922%	30	895	+226.531%
2025-02-03	0.5000	0.5100	0.5000	0.5100	0.000%	15	865	+213.725%
2025-01-31	0.5000	0.5100	0.5000	0.5100	-17.742%	20	860	+213.725%
2025-01-30	0.6000	0.6200	0.5000	0.6200	+29.167%	19	852	+158.065%
2025-01-29	0.4800	0.4800	0.4800	0.4800	-12.727%	52	837	+233.333%
2025-01-28	0.5100	0.5500	0.5100	0.5500	+10.000%	2	785	+190.909%
2025-01-27	0.4100	0.5000	0.4100	0.5000	+13.636%	5	783	+220.000%
2025-01-22	0.4400	0.4400	0.4400	0.4400	-2.222%	2	778	+263.636%
2025-01-21	0.3600	0.4500	0.3000	0.4500	0.000%	150	780	+255.556%
2025-01-17	0.4200	0.4500	0.4200	0.4500	-2.174%	30	615	+255.556%
2025-01-16	0.4000	0.4600	0.4000	0.4600	+21.053%	40	615	+247.826%
2025-01-15	0.3700	0.3800	0.3400	0.3800	-19.149%	31	595	+321.053%
2025-01-13	0.4700	0.4700	0.4700	0.4700	+34.286%	75	566	+240.426%
2025-01-08	0.3500	0.3500	0.3500	0.3500	-14.634%	1	641	+357.143%
2025-01-06	0.4100	0.4100	0.4100	0.4100	-24.074%	3	641	+290.244%
2025-01-03	0.5400	0.5400	0.5400	0.5400	+35.000%	2	641	+196.296%
2024-12-30	0.3400	0.4000	0.3400	0.4000	+17.647%	2	640	+300.000%
2024-12-27	0.3200	0.3400	0.3200	0.3400	-2.857%	54	641	+370.588%
2024-12-26	0.3500	0.3500	0.3500	0.3500	-14.634%	1	630	+357.143%
2024-12-23	0.4100	0.4100	0.4100	0.4100	-18.000%	33	629	+290.244%
2024-12-20	0.5000	0.5000	0.5000	0.5000	+2.041%	2	629	+220.000%
2024-12-19	0.4900	0.4900	0.4900	0.4900	+16.667%	2	629	+226.531%
2024-12-18	0.4500	0.4500	0.4200	0.4200	-30.000%	100	629	+280.952%
2024-12-06	0.5400	0.6000	0.5400	0.6000	+11.111%	34	578	+166.667%
2024-12-05	0.5400	0.5400	0.5400	0.5400	-8.475%	10	577	+196.296%
2024-12-04	0.5500	0.6100	0.5500	0.5900	+7.273%	280	569	+171.186%
2024-11-27	0.6100	0.6100	0.5500	0.5500	+7.843%	20	293	+190.909%
2024-11-26	0.5100	0.5100	0.5000	0.5100	+6.250%	37	293	+213.725%
2024-11-21	0.4800	0.4800	0.4800	0.4800	+11.628%	1	281	+233.333%
2024-11-12	0.4300	0.4300	0.4300	0.4300	-18.868%	2	281	+272.093%
2024-11-08	0.5300	0.5300	0.5300	0.5300	+51.429%	28	281	+201.887%
2024-11-06	0.3600	0.3600	0.3500	0.3500	-18.605%	70	281	+357.143%
2024-11-05	0.4300	0.4300	0.4300	0.4300	-14.000%	5	264	+272.093%

.dark-mode .rjMZHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjMZHM{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20270115C22NLY Jan 15 2027 22.00 Call (NLY270115C00022000)option OPRA

NLY20270115C22
NLY Jan 15 2027 22.00 Call (NLY270115C00022000)
option OPRA