Dark

NLY20270115P15
NLY Jan 15 2027 15.00 Put (NLY270115P00015000)
option OPRA

EOD

Aug 19, 2026

0.06000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0600	0.0600	0.0600	0.0600	0.000%	50	2,400	0.000%
2026-08-17	0.0700	0.0700	0.0600	0.0600	-14.286%	165	2,350	0.000%
2026-08-14	0.0700	0.0700	0.0600	0.0700	0.000%	35	2,185	-14.286%
2026-08-13	0.0700	0.0700	0.0400	0.0700	0.000%	51	2,180	-14.286%
2026-08-12	0.1000	0.1000	0.0600	0.0700	-36.364%	340	2,130	-14.286%
2026-08-11	0.1100	0.1100	0.1100	0.1100	0.000%	25	1,942	-45.455%
2026-08-10	0.1100	0.1100	0.1100	0.1100	-21.429%	25	1,942	-45.455%
2026-08-04	0.1400	0.1400	0.1400	0.1400	+27.273%	1	1,942	-57.143%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-21.429%	10	1,942	-45.455%
2026-07-29	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,932	-57.143%
2026-07-28	0.1200	0.1200	0.1200	0.1200	0.000%	50	1,933	-50.000%
2026-07-21	0.1400	0.1400	0.1200	0.1200	+9.091%	41	1,933	-50.000%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-8.333%	50	1,946	-45.455%
2026-07-13	0.1200	0.1200	0.1200	0.1200	-20.000%	200	1,916	-50.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	+36.364%	1	1,716	-60.000%
2026-07-07	0.1100	0.1100	0.1100	0.1100	-8.333%	50	1,716	-45.455%
2026-07-06	0.1500	0.1500	0.1200	0.1200	-7.692%	55	1,704	-50.000%
2026-07-02	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,708	-53.846%
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,708	-60.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-6.250%	5	1,706	-60.000%
2026-06-26	0.1600	0.1600	0.1600	0.1600	+33.333%	40	1,711	-62.500%
2026-06-25	0.1200	0.1200	0.1200	0.1200	0.000%	50	1,691	-50.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	0.000%	50	1,691	-50.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	0.000%	50	1,691	-50.000%
2026-06-22	0.1300	0.1300	0.1200	0.1200	-14.286%	200	1,691	-50.000%
2026-06-18	0.1500	0.1500	0.1400	0.1400	-12.500%	69	1,695	-57.143%
2026-06-17	0.1600	0.1600	0.1600	0.1600	0.000%	5	1,695	-62.500%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-15.789%	6	1,695	-62.500%
2026-06-12	0.1900	0.1900	0.1900	0.1900	+11.765%	6	1,695	-68.421%
2026-06-09	0.2300	0.2300	0.1700	0.1700	-43.333%	42	1,695	-64.706%
2026-06-08	0.2700	0.3000	0.2700	0.3000	-3.226%	29	1,695	-80.000%
2026-06-05	0.3100	0.3100	0.3100	0.3100	+63.158%	2	1,722	-80.645%
2026-06-02	0.1900	0.1900	0.1900	0.1900	0.000%	6	1,720	-68.421%
2026-05-29	0.1900	0.1900	0.1900	0.1900	-5.000%	12	1,720	-68.421%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-20.000%	8	1,720	-70.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,720	-76.000%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-3.846%	20	1,720	-76.000%
2026-05-13	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,720	-76.923%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,719	-70.000%
2026-05-06	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,719	-76.000%
2026-05-04	0.2300	0.2300	0.2300	0.2300	-8.000%	3	1,719	-73.913%
2026-05-01	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,715	-76.000%
2026-04-29	0.2500	0.2500	0.2300	0.2300	-8.000%	41	1,715	-73.913%
2026-04-21	0.4400	0.4400	0.2500	0.2500	-28.571%	13	1,674	-76.000%
2026-04-20	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,674	-82.857%
2026-04-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,673	-76.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-10.714%	8	1,672	-76.000%
2026-04-13	0.3000	0.3000	0.2600	0.2800	-20.000%	28	1,672	-78.571%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+12.903%	2	1,657	-82.857%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-6.061%	20	1,655	-80.645%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-23.256%	13	1,635	-81.818%
2026-04-01	0.4300	0.4300	0.4300	0.4300	+7.500%	10	1,635	-86.047%
2026-03-23	1.4300	1.4300	0.4000	0.4000	+14.286%	2	1,635	-85.000%
2026-03-19	0.3500	0.3500	0.3500	0.3500	0.000%	40	1,635	-82.857%
2026-03-13	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,647	-82.857%
2026-03-10	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,647	-85.000%
2026-03-09	0.4800	0.4800	0.4100	0.4100	+24.242%	81	1,647	-85.366%
2026-02-27	0.3300	0.3300	0.3300	0.3300	-81.768%	2	1,633	-81.818%
2026-02-26	1.8100	1.8100	1.8100	1.8100	+402.778%	1	1,635	-96.685%
2026-02-19	0.3600	0.3600	0.3600	0.3600	+33.333%	1	1,636	-83.333%
2026-02-11	0.3500	0.3500	0.2300	0.2700	-3.571%	6	1,636	-77.778%
2026-02-10	0.3300	0.3300	0.2800	0.2800	0.000%	90	1,636	-78.571%
2026-02-06	0.2800	0.2800	0.2800	0.2800	-3.448%	10	1,636	-78.571%
2026-02-03	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,646	-79.310%
2026-02-02	0.2500	0.2500	0.2500	0.2500	+19.048%	6	1,645	-76.000%
2026-01-28	0.2100	0.2100	0.2100	0.2100	-4.545%	10	1,645	-71.429%
2026-01-27	0.2800	0.2800	0.2200	0.2200	-26.667%	5	1,645	-72.727%
2026-01-23	0.3000	0.3000	0.3000	0.3000	+20.000%	20	1,645	-80.000%
2026-01-20	0.2500	0.2500	0.2500	0.2500	+4.167%	10	1,645	-76.000%
2026-01-16	0.2400	0.2400	0.2400	0.2400	-31.429%	3	1,645	-75.000%
2026-01-14	0.3500	0.3500	0.3500	0.3500	+25.000%	10	1,645	-82.857%
2026-01-13	0.2700	0.2800	0.2700	0.2800	-6.667%	8	1,655	-78.571%
2026-01-12	0.3000	0.3000	0.3000	0.3000	+11.111%	3	1,656	-80.000%
2026-01-09	0.2900	0.3200	0.2700	0.2700	+3.846%	45	1,653	-77.778%
2026-01-08	0.2600	0.2600	0.2600	0.2600	-13.333%	2	1,648	-76.923%
2026-01-07	0.3300	0.3300	0.3000	0.3000	-16.667%	8	1,650	-80.000%
2026-01-02	0.2700	0.3600	0.2700	0.3600	+2.857%	30	1,650	-83.333%
2025-12-31	0.3000	0.3500	0.3000	0.3500	+16.667%	60	1,674	-82.857%
2025-12-30	0.3000	0.3000	0.3000	0.3000	-16.667%	5	1,674	-80.000%
2025-12-23	0.3600	0.3600	0.3200	0.3600	+20.000%	16	1,679	-83.333%
2025-12-22	0.3700	0.3700	0.3000	0.3000	-25.000%	8	1,692	-80.000%
2025-12-18	0.4000	0.4000	0.4000	0.4000	+5.263%	10	1,695	-85.000%
2025-12-15	0.3800	0.3800	0.3800	0.3800	+5.556%	10	1,695	-84.211%
2025-12-12	0.3600	0.3600	0.3600	0.3600	+2.857%	5	1,695	-83.333%
2025-12-10	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,695	-82.857%
2025-12-08	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,695	-82.857%
2025-12-05	0.3500	0.3500	0.3500	0.3500	0.000%	13	1,695	-82.857%
2025-12-04	0.3000	0.3500	0.3000	0.3500	0.000%	45	1,685	-82.857%
2025-12-03	0.3700	0.3700	0.3500	0.3500	+12.903%	9	1,665	-82.857%
2025-12-02	0.3100	0.3100	0.3100	0.3100	-11.429%	5	1,672	-80.645%
2025-12-01	0.3500	0.3500	0.3500	0.3500	-2.778%	4	1,677	-82.857%
2025-11-26	0.3600	0.3600	0.3600	0.3600	-12.195%	2	1,681	-83.333%
2025-11-25	0.4100	0.4100	0.4100	0.4100	-8.889%	1	1,681	-85.366%
2025-11-17	0.4500	0.4500	0.4500	0.4500	-2.174%	20	1,681	-86.667%
2025-11-11	0.4600	0.4600	0.4600	0.4600	-14.815%	10	1,691	-86.957%
2025-11-06	0.5000	0.5400	0.4500	0.5400	-10.000%	46	1,691	-88.889%
2025-11-05	0.5500	0.6000	0.5400	0.6000	-9.091%	106	1,692	-90.000%
2025-10-31	0.7000	0.7000	0.6600	0.6600	+8.197%	42	1,777	-90.909%
2025-10-23	0.6100	0.6100	0.6100	0.6100	-10.294%	5	1,805	-90.164%
2025-10-21	0.6800	0.6800	0.6800	0.6800	+6.250%	2	1,805	-91.176%
2025-10-09	0.6700	0.6700	0.6400	0.6400	-11.111%	2	1,807	-90.625%
2025-10-08	0.7200	0.7200	0.7200	0.7200	-10.000%	7	1,807	-91.667%
2025-10-07	0.8000	0.8000	0.8000	0.8000	+3.896%	2	1,816	-92.500%
2025-10-06	0.7700	0.7700	0.7700	0.7700	+14.925%	4	1,816	-92.208%
2025-10-02	0.7500	0.7500	0.6700	0.6700	-1.471%	2	1,812	-91.045%
2025-10-01	0.6600	0.6800	0.6600	0.6800	-5.556%	3	1,812	-91.176%
2025-09-30	0.8200	0.8200	0.7200	0.7200	-1.370%	2	1,811	-91.667%
2025-09-29	0.7300	0.7300	0.7300	0.7300	-3.947%	1	1,810	-91.781%
2025-09-26	0.7300	0.7600	0.7300	0.7600	-3.797%	55	1,809	-92.105%
2025-09-25	0.7900	0.7900	0.7900	0.7900	0.000%	10	1,777	-92.405%
2025-09-23	0.7200	0.7900	0.7200	0.7900	+5.333%	2	1,767	-92.405%
2025-09-22	0.6600	0.8100	0.6600	0.7500	+7.143%	23	1,767	-92.000%
2025-09-18	0.7000	0.7000	0.7000	0.7000	+25.000%	1	1,767	-91.429%
2025-09-15	0.6800	0.6800	0.5600	0.5600	-6.667%	2	1,766	-89.286%
2025-09-11	0.6500	0.6500	0.6000	0.6000	-3.226%	2	1,766	-90.000%
2025-09-08	0.6200	0.6200	0.6200	0.6200	+8.772%	1	1,766	-90.323%
2025-09-03	0.5700	0.5700	0.5700	0.5700	+32.558%	20	1,765	-89.474%
2025-08-29	0.4300	0.4300	0.4300	0.4300	-28.333%	4	1,741	-86.047%
2025-08-27	0.6200	0.6200	0.6000	0.6000	-7.692%	6	1,741	-90.000%
2025-08-26	0.7500	0.7500	0.6500	0.6500	+3.175%	20	1,738	-90.769%
2025-08-22	0.6300	0.6300	0.6300	0.6300	-16.000%	1	1,738	-90.476%
2025-08-21	0.7700	0.7700	0.7500	0.7500	+2.740%	2	1,739	-92.000%
2025-08-20	0.7000	0.7300	0.7000	0.7300	+19.672%	2	1,739	-91.781%
2025-08-19	0.6100	0.6100	0.6100	0.6100	-17.568%	1	1,739	-90.164%
2025-08-12	0.7400	0.7400	0.7400	0.7400	+2.778%	1	1,740	-91.892%
2025-08-08	0.7200	0.7200	0.7200	0.7200	+4.348%	1	1,739	-91.667%
2025-08-05	0.5900	0.6900	0.5900	0.6900	-1.429%	12	1,738	-91.304%
2025-08-04	0.7000	0.7000	0.7000	0.7000	-13.580%	10	1,726	-91.429%
2025-07-31	0.8100	0.8100	0.8100	0.8100	+14.085%	1	1,736	-92.593%
2025-07-29	0.7400	0.7400	0.7100	0.7100	+1.429%	17	1,735	-91.549%
2025-07-28	0.7000	0.7000	0.7000	0.7000	-15.663%	1	1,749	-91.429%
2025-07-23	0.7500	0.8300	0.7500	0.8300	-9.783%	11	1,748	-92.771%
2025-07-21	0.8900	0.9200	0.8900	0.9200	-8.000%	2	1,759	-93.478%
2025-07-15	0.8800	1.0000	0.8800	1.0000	0.000%	8	1,759	-94.000%
2025-07-14	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,752	-94.000%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-37.931%	1	1,751	-93.333%
2025-06-24	1.4000	1.4500	1.4000	1.4500	-6.452%	10	1,750	-95.862%
2025-06-03	1.5500	1.5500	1.5500	1.5500	-2.516%	2	1,750	-96.129%
2025-06-02	1.5900	1.5900	1.5900	1.5900	+1.274%	1	1,748	-96.226%
2025-05-22	1.5000	1.5700	1.5000	1.5700	+21.705%	5	1,747	-96.178%
2025-05-21	1.3900	1.3900	1.2900	1.2900	+8.403%	9	1,742	-95.349%
2025-05-19	1.3700	1.3700	1.1400	1.1900	-13.139%	27	1,737	-94.958%
2025-05-13	1.3700	1.3700	1.3700	1.3700	-21.714%	25	1,715	-95.620%
2025-05-01	1.7300	1.7500	1.7300	1.7500	+8.025%	21	1,731	-96.571%
2025-04-29	1.6300	1.6800	1.6200	1.6200	-5.263%	905	1,750	-96.296%
2025-04-28	1.7100	1.7100	1.7100	1.7100	-10.000%	20	845	-96.491%
2025-04-25	2.0000	2.0000	1.9000	1.9000	0.000%	22	832	-96.842%
2025-04-24	1.9000	1.9000	1.9000	1.9000	0.000%	10	832	-96.842%
2025-04-23	1.8500	1.9000	1.8500	1.9000	-20.833%	20	832	-96.842%
2025-04-22	2.3500	2.4000	2.3500	2.4000	0.000%	11	812	-97.500%
2025-04-21	2.1700	2.4000	2.1000	2.4000	+8.108%	180	822	-97.500%
2025-04-17	2.2200	2.2200	2.2200	2.2200	+0.909%	1	641	-97.297%
2025-04-15	2.2000	2.2000	2.2000	2.2000	-9.465%	5	641	-97.273%
2025-04-14	2.5400	2.5400	2.4300	2.4300	-17.905%	12	636	-97.531%
2025-04-11	3.1000	3.1000	2.9600	2.9600	+6.093%	14	642	-97.973%
2025-04-10	2.5500	2.9000	2.5500	2.7900	+7.308%	30	642	-97.849%
2025-04-09	2.4500	3.3500	2.4500	2.6000	+14.035%	56	612	-97.692%
2025-04-08	2.2800	2.2800	2.2800	2.2800	+6.047%	1	562	-97.368%
2025-04-07	1.6200	2.3000	1.6200	2.1500	+31.098%	71	561	-97.209%
2025-04-04	1.7500	1.7500	1.6400	1.6400	+9.333%	92	530	-96.341%
2025-04-03	1.5000	1.5000	1.5000	1.5000	+15.385%	2	487	-96.000%
2025-04-02	1.3000	1.3000	1.3000	1.3000	+7.438%	50	487	-95.385%
2025-04-01	1.2100	1.2100	1.2100	1.2100	0.000%	4	487	-95.041%
2025-03-31	1.1000	1.2100	1.1000	1.2100	-6.923%	10	483	-95.041%
2025-03-28	1.2600	1.3000	1.2600	1.3000	+3.175%	202	475	-95.385%
2025-03-27	1.2600	1.2600	1.2600	1.2600	+12.500%	3	490	-95.238%
2025-03-26	1.0500	1.1400	1.0500	1.1200	+20.430%	6	487	-94.643%
2025-03-24	0.9300	0.9300	0.9300	0.9300	-15.455%	10	481	-93.548%
2025-03-21	1.1000	1.1000	1.1000	1.1000	+5.769%	2	471	-94.545%
2025-03-20	1.0400	1.0400	1.0400	1.0400	+30.000%	1	470	-94.231%
2025-03-17	0.8000	0.8000	0.8000	0.8000	-27.273%	20	469	-92.500%
2025-03-13	1.2600	1.2600	1.1000	1.1000	-0.901%	2	447	-94.545%
2025-03-11	0.9500	1.1100	0.9500	1.1100	+58.571%	2	447	-94.595%
2025-02-28	0.7600	0.7600	0.7000	0.7000	-29.293%	8	445	-91.429%
2025-02-12	0.7800	0.9900	0.7800	0.9900	-1.000%	13	445	-93.939%
2025-02-11	1.0000	1.0000	1.0000	1.0000	+6.383%	2	432	-94.000%
2025-02-10	0.9400	0.9400	0.9400	0.9400	-11.321%	10	432	-93.617%
2025-02-06	1.0600	1.0600	1.0600	1.0600	+17.778%	1	425	-94.340%
2025-02-05	0.9000	0.9000	0.9000	0.9000	-8.163%	10	424	-93.333%
2025-01-31	0.9800	0.9800	0.9800	0.9800	-19.672%	10	414	-93.878%
2025-01-24	1.2200	1.2200	1.2200	1.2200	+5.172%	2	416	-95.082%
2025-01-21	1.1600	1.1600	1.1600	1.1600	-34.463%	5	412	-94.828%
2025-01-13	1.6500	1.7700	1.6500	1.7700	+9.259%	3	412	-96.610%
2025-01-10	1.5000	1.6300	1.5000	1.6200	+4.516%	46	409	-96.296%
2025-01-08	1.5500	1.5500	1.5500	1.5500	+7.639%	3	383	-96.129%
2025-01-07	1.4400	1.4400	1.4400	1.4400	+1.408%	2	383	-95.833%
2025-01-06	1.4200	1.4200	1.4200	1.4200	-14.458%	3	385	-95.775%
2024-12-31	1.6600	1.6600	1.6600	1.6600	-7.778%	1	384	-96.386%
2024-12-30	1.7500	1.8000	1.7500	1.8000	+16.129%	4	384	-96.667%
2024-12-27	1.5500	1.5500	1.5500	1.5500	-11.429%	2	380	-96.129%
2024-12-19	1.6000	1.7500	1.6000	1.7500	+12.903%	4	379	-96.571%
2024-12-13	1.5500	1.5500	1.5500	1.5500	+23.016%	2	376	-96.129%
2024-11-27	1.2600	1.2600	1.2600	1.2600	-28.000%	1	374	-95.238%
2024-11-20	1.7500	1.7500	1.7500	1.7500	+6.707%	1	374	-96.571%
2024-11-06	1.6400	1.6400	1.6400	1.6400	-11.351%	2	373	-96.341%
2024-11-04	1.8500	1.8500	1.8500	1.8500	-4.639%	10	371	-96.757%
2024-11-01	1.9400	1.9400	1.9400	1.9400	-3.000%	4	361	-96.907%
2024-10-29	2.0000	2.0000	2.0000	2.0000	+6.383%	2	359	-97.000%
2024-10-28	1.8800	1.8800	1.8800	1.8800	+10.588%	1	357	-96.809%
2024-10-24	1.7000	1.7000	1.7000	1.7000	-1.163%	100	356	-96.471%
2024-10-23	1.7200	1.7200	1.6900	1.7200	+4.242%	253	256	-96.512%
2024-10-21	1.6500	1.6500	1.6500	1.6500	-4.624%	1	3	-96.364%
2024-10-18	1.7300	1.7300	1.7300	1.7300	+7.453%	2	2	-96.532%
2024-10-15	1.6100	1.6100	1.6100	1.6100	-6.936%	1	3	-96.273%
2024-10-14	1.7300	1.7300	1.7300	1.7300	-3.889%	1	2	-96.532%
2024-10-09	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-96.667%

.dark-mode .mdkYgV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdkYgV{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20270115P15NLY Jan 15 2027 15.00 Put (NLY270115P00015000)option OPRA

NLY20270115P15
NLY Jan 15 2027 15.00 Put (NLY270115P00015000)
option OPRA