Dark

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

EOD

Jul 1, 2026

0.15000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,708	0.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	-6.250%	5	1,706	0.000%
2026-06-26	0.1600	0.1600	0.1600	0.1600	+33.333%	40	1,711	-6.250%
2026-06-25	0.1200	0.1200	0.1200	0.1200	0.000%	50	1,691	+25.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	0.000%	50	1,691	+25.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	0.000%	50	1,691	+25.000%
2026-06-22	0.1300	0.1300	0.1200	0.1200	-14.286%	200	1,691	+25.000%
2026-06-18	0.1500	0.1500	0.1400	0.1400	-12.500%	69	1,695	+7.143%
2026-06-17	0.1600	0.1600	0.1600	0.1600	0.000%	5	1,695	-6.250%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-15.789%	6	1,695	-6.250%
2026-06-12	0.1900	0.1900	0.1900	0.1900	+11.765%	6	1,695	-21.053%
2026-06-09	0.2300	0.2300	0.1700	0.1700	-43.333%	42	1,695	-11.765%
2026-06-08	0.2700	0.3000	0.2700	0.3000	-3.226%	29	1,695	-50.000%
2026-06-05	0.3100	0.3100	0.3100	0.3100	+63.158%	2	1,722	-51.613%
2026-06-02	0.1900	0.1900	0.1900	0.1900	0.000%	6	1,720	-21.053%
2026-05-29	0.1900	0.1900	0.1900	0.1900	-5.000%	12	1,720	-21.053%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-20.000%	8	1,720	-25.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,720	-40.000%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-3.846%	20	1,720	-40.000%
2026-05-13	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,720	-42.308%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,719	-25.000%
2026-05-06	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,719	-40.000%
2026-05-04	0.2300	0.2300	0.2300	0.2300	-8.000%	3	1,719	-34.783%
2026-05-01	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,715	-40.000%
2026-04-29	0.2500	0.2500	0.2300	0.2300	-8.000%	41	1,715	-34.783%
2026-04-21	0.4400	0.4400	0.2500	0.2500	-28.571%	13	1,674	-40.000%
2026-04-20	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,674	-57.143%
2026-04-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,673	-40.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-10.714%	8	1,672	-40.000%
2026-04-13	0.3000	0.3000	0.2600	0.2800	-20.000%	28	1,672	-46.429%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+12.903%	2	1,657	-57.143%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-6.061%	20	1,655	-51.613%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-23.256%	13	1,635	-54.545%
2026-04-01	0.4300	0.4300	0.4300	0.4300	+7.500%	10	1,635	-65.116%
2026-03-23	1.4300	1.4300	0.4000	0.4000	+14.286%	2	1,635	-62.500%
2026-03-19	0.3500	0.3500	0.3500	0.3500	0.000%	40	1,635	-57.143%
2026-03-13	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,647	-57.143%
2026-03-10	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,647	-62.500%
2026-03-09	0.4800	0.4800	0.4100	0.4100	+24.242%	81	1,647	-63.415%
2026-02-27	0.3300	0.3300	0.3300	0.3300	-81.768%	2	1,633	-54.545%
2026-02-26	1.8100	1.8100	1.8100	1.8100	+402.778%	1	1,635	-91.713%
2026-02-19	0.3600	0.3600	0.3600	0.3600	+33.333%	1	1,636	-58.333%
2026-02-11	0.3500	0.3500	0.2300	0.2700	-3.571%	6	1,636	-44.444%
2026-02-10	0.3300	0.3300	0.2800	0.2800	0.000%	90	1,636	-46.429%
2026-02-06	0.2800	0.2800	0.2800	0.2800	-3.448%	10	1,636	-46.429%
2026-02-03	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,646	-48.276%
2026-02-02	0.2500	0.2500	0.2500	0.2500	+19.048%	6	1,645	-40.000%
2026-01-28	0.2100	0.2100	0.2100	0.2100	-4.545%	10	1,645	-28.571%
2026-01-27	0.2800	0.2800	0.2200	0.2200	-26.667%	5	1,645	-31.818%
2026-01-23	0.3000	0.3000	0.3000	0.3000	+20.000%	20	1,645	-50.000%
2026-01-20	0.2500	0.2500	0.2500	0.2500	+4.167%	10	1,645	-40.000%
2026-01-16	0.2400	0.2400	0.2400	0.2400	-31.429%	3	1,645	-37.500%
2026-01-14	0.3500	0.3500	0.3500	0.3500	+25.000%	10	1,645	-57.143%
2026-01-13	0.2700	0.2800	0.2700	0.2800	-6.667%	8	1,655	-46.429%
2026-01-12	0.3000	0.3000	0.3000	0.3000	+11.111%	3	1,656	-50.000%
2026-01-09	0.2900	0.3200	0.2700	0.2700	+3.846%	45	1,653	-44.444%
2026-01-08	0.2600	0.2600	0.2600	0.2600	-13.333%	2	1,648	-42.308%
2026-01-07	0.3300	0.3300	0.3000	0.3000	-16.667%	8	1,650	-50.000%
2026-01-02	0.2700	0.3600	0.2700	0.3600	+2.857%	30	1,650	-58.333%
2025-12-31	0.3000	0.3500	0.3000	0.3500	+16.667%	60	1,674	-57.143%
2025-12-30	0.3000	0.3000	0.3000	0.3000	-16.667%	5	1,674	-50.000%
2025-12-23	0.3600	0.3600	0.3200	0.3600	+20.000%	16	1,679	-58.333%
2025-12-22	0.3700	0.3700	0.3000	0.3000	-25.000%	8	1,692	-50.000%
2025-12-18	0.4000	0.4000	0.4000	0.4000	+5.263%	10	1,695	-62.500%
2025-12-15	0.3800	0.3800	0.3800	0.3800	+5.556%	10	1,695	-60.526%
2025-12-12	0.3600	0.3600	0.3600	0.3600	+2.857%	5	1,695	-58.333%
2025-12-10	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,695	-57.143%
2025-12-08	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,695	-57.143%
2025-12-05	0.3500	0.3500	0.3500	0.3500	0.000%	13	1,695	-57.143%
2025-12-04	0.3000	0.3500	0.3000	0.3500	0.000%	45	1,685	-57.143%
2025-12-03	0.3700	0.3700	0.3500	0.3500	+12.903%	9	1,665	-57.143%
2025-12-02	0.3100	0.3100	0.3100	0.3100	-11.429%	5	1,672	-51.613%
2025-12-01	0.3500	0.3500	0.3500	0.3500	-2.778%	4	1,677	-57.143%
2025-11-26	0.3600	0.3600	0.3600	0.3600	-12.195%	2	1,681	-58.333%
2025-11-25	0.4100	0.4100	0.4100	0.4100	-8.889%	1	1,681	-63.415%
2025-11-17	0.4500	0.4500	0.4500	0.4500	-2.174%	20	1,681	-66.667%
2025-11-11	0.4600	0.4600	0.4600	0.4600	-14.815%	10	1,691	-67.391%
2025-11-06	0.5000	0.5400	0.4500	0.5400	-10.000%	46	1,691	-72.222%
2025-11-05	0.5500	0.6000	0.5400	0.6000	-9.091%	106	1,692	-75.000%
2025-10-31	0.7000	0.7000	0.6600	0.6600	+8.197%	42	1,777	-77.273%
2025-10-23	0.6100	0.6100	0.6100	0.6100	-10.294%	5	1,805	-75.410%
2025-10-21	0.6800	0.6800	0.6800	0.6800	+6.250%	2	1,805	-77.941%
2025-10-09	0.6700	0.6700	0.6400	0.6400	-11.111%	2	1,807	-76.563%
2025-10-08	0.7200	0.7200	0.7200	0.7200	-10.000%	7	1,807	-79.167%
2025-10-07	0.8000	0.8000	0.8000	0.8000	+3.896%	2	1,816	-81.250%
2025-10-06	0.7700	0.7700	0.7700	0.7700	+14.925%	4	1,816	-80.519%
2025-10-02	0.7500	0.7500	0.6700	0.6700	-1.471%	2	1,812	-77.612%
2025-10-01	0.6600	0.6800	0.6600	0.6800	-5.556%	3	1,812	-77.941%
2025-09-30	0.8200	0.8200	0.7200	0.7200	-1.370%	2	1,811	-79.167%
2025-09-29	0.7300	0.7300	0.7300	0.7300	-3.947%	1	1,810	-79.452%
2025-09-26	0.7300	0.7600	0.7300	0.7600	-3.797%	55	1,809	-80.263%
2025-09-25	0.7900	0.7900	0.7900	0.7900	0.000%	10	1,777	-81.013%
2025-09-23	0.7200	0.7900	0.7200	0.7900	+5.333%	2	1,767	-81.013%
2025-09-22	0.6600	0.8100	0.6600	0.7500	+7.143%	23	1,767	-80.000%
2025-09-18	0.7000	0.7000	0.7000	0.7000	+25.000%	1	1,767	-78.571%
2025-09-15	0.6800	0.6800	0.5600	0.5600	-6.667%	2	1,766	-73.214%
2025-09-11	0.6500	0.6500	0.6000	0.6000	-3.226%	2	1,766	-75.000%
2025-09-08	0.6200	0.6200	0.6200	0.6200	+8.772%	1	1,766	-75.806%
2025-09-03	0.5700	0.5700	0.5700	0.5700	+32.558%	20	1,765	-73.684%
2025-08-29	0.4300	0.4300	0.4300	0.4300	-28.333%	4	1,741	-65.116%
2025-08-27	0.6200	0.6200	0.6000	0.6000	-7.692%	6	1,741	-75.000%
2025-08-26	0.7500	0.7500	0.6500	0.6500	+3.175%	20	1,738	-76.923%
2025-08-22	0.6300	0.6300	0.6300	0.6300	-16.000%	1	1,738	-76.190%
2025-08-21	0.7700	0.7700	0.7500	0.7500	+2.740%	2	1,739	-80.000%
2025-08-20	0.7000	0.7300	0.7000	0.7300	+19.672%	2	1,739	-79.452%
2025-08-19	0.6100	0.6100	0.6100	0.6100	-17.568%	1	1,739	-75.410%
2025-08-12	0.7400	0.7400	0.7400	0.7400	+2.778%	1	1,740	-79.730%
2025-08-08	0.7200	0.7200	0.7200	0.7200	+4.348%	1	1,739	-79.167%
2025-08-05	0.5900	0.6900	0.5900	0.6900	-1.429%	12	1,738	-78.261%
2025-08-04	0.7000	0.7000	0.7000	0.7000	-13.580%	10	1,726	-78.571%
2025-07-31	0.8100	0.8100	0.8100	0.8100	+14.085%	1	1,736	-81.481%
2025-07-29	0.7400	0.7400	0.7100	0.7100	+1.429%	17	1,735	-78.873%
2025-07-28	0.7000	0.7000	0.7000	0.7000	-15.663%	1	1,749	-78.571%
2025-07-23	0.7500	0.8300	0.7500	0.8300	-9.783%	11	1,748	-81.928%
2025-07-21	0.8900	0.9200	0.8900	0.9200	-8.000%	2	1,759	-83.696%
2025-07-15	0.8800	1.0000	0.8800	1.0000	0.000%	8	1,759	-85.000%
2025-07-14	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,752	-85.000%
2025-07-08	0.9000	0.9000	0.9000	0.9000	-37.931%	1	1,751	-83.333%
2025-06-24	1.4000	1.4500	1.4000	1.4500	-6.452%	10	1,750	-89.655%
2025-06-03	1.5500	1.5500	1.5500	1.5500	-2.516%	2	1,750	-90.323%
2025-06-02	1.5900	1.5900	1.5900	1.5900	+1.274%	1	1,748	-90.566%
2025-05-22	1.5000	1.5700	1.5000	1.5700	+21.705%	5	1,747	-90.446%
2025-05-21	1.3900	1.3900	1.2900	1.2900	+8.403%	9	1,742	-88.372%
2025-05-19	1.3700	1.3700	1.1400	1.1900	-13.139%	27	1,737	-87.395%
2025-05-13	1.3700	1.3700	1.3700	1.3700	-21.714%	25	1,715	-89.051%
2025-05-01	1.7300	1.7500	1.7300	1.7500	+8.025%	21	1,731	-91.429%
2025-04-29	1.6300	1.6800	1.6200	1.6200	-5.263%	905	1,750	-90.741%
2025-04-28	1.7100	1.7100	1.7100	1.7100	-10.000%	20	845	-91.228%
2025-04-25	2.0000	2.0000	1.9000	1.9000	0.000%	22	832	-92.105%
2025-04-24	1.9000	1.9000	1.9000	1.9000	0.000%	10	832	-92.105%
2025-04-23	1.8500	1.9000	1.8500	1.9000	-20.833%	20	832	-92.105%
2025-04-22	2.3500	2.4000	2.3500	2.4000	0.000%	11	812	-93.750%
2025-04-21	2.1700	2.4000	2.1000	2.4000	+8.108%	180	822	-93.750%
2025-04-17	2.2200	2.2200	2.2200	2.2200	+0.909%	1	641	-93.243%
2025-04-15	2.2000	2.2000	2.2000	2.2000	-9.465%	5	641	-93.182%
2025-04-14	2.5400	2.5400	2.4300	2.4300	-17.905%	12	636	-93.827%
2025-04-11	3.1000	3.1000	2.9600	2.9600	+6.093%	14	642	-94.932%
2025-04-10	2.5500	2.9000	2.5500	2.7900	+7.308%	30	642	-94.624%
2025-04-09	2.4500	3.3500	2.4500	2.6000	+14.035%	56	612	-94.231%
2025-04-08	2.2800	2.2800	2.2800	2.2800	+6.047%	1	562	-93.421%
2025-04-07	1.6200	2.3000	1.6200	2.1500	+31.098%	71	561	-93.023%
2025-04-04	1.7500	1.7500	1.6400	1.6400	+9.333%	92	530	-90.854%
2025-04-03	1.5000	1.5000	1.5000	1.5000	+15.385%	2	487	-90.000%
2025-04-02	1.3000	1.3000	1.3000	1.3000	+7.438%	50	487	-88.462%
2025-04-01	1.2100	1.2100	1.2100	1.2100	0.000%	4	487	-87.603%
2025-03-31	1.1000	1.2100	1.1000	1.2100	-6.923%	10	483	-87.603%
2025-03-28	1.2600	1.3000	1.2600	1.3000	+3.175%	202	475	-88.462%
2025-03-27	1.2600	1.2600	1.2600	1.2600	+12.500%	3	490	-88.095%
2025-03-26	1.0500	1.1400	1.0500	1.1200	+20.430%	6	487	-86.607%
2025-03-24	0.9300	0.9300	0.9300	0.9300	-15.455%	10	481	-83.871%
2025-03-21	1.1000	1.1000	1.1000	1.1000	+5.769%	2	471	-86.364%
2025-03-20	1.0400	1.0400	1.0400	1.0400	+30.000%	1	470	-85.577%
2025-03-17	0.8000	0.8000	0.8000	0.8000	-27.273%	20	469	-81.250%
2025-03-13	1.2600	1.2600	1.1000	1.1000	-0.901%	2	447	-86.364%
2025-03-11	0.9500	1.1100	0.9500	1.1100	+58.571%	2	447	-86.486%
2025-02-28	0.7600	0.7600	0.7000	0.7000	-29.293%	8	445	-78.571%
2025-02-12	0.7800	0.9900	0.7800	0.9900	-1.000%	13	445	-84.848%
2025-02-11	1.0000	1.0000	1.0000	1.0000	+6.383%	2	432	-85.000%
2025-02-10	0.9400	0.9400	0.9400	0.9400	-11.321%	10	432	-84.043%
2025-02-06	1.0600	1.0600	1.0600	1.0600	+17.778%	1	425	-85.849%
2025-02-05	0.9000	0.9000	0.9000	0.9000	-8.163%	10	424	-83.333%
2025-01-31	0.9800	0.9800	0.9800	0.9800	-19.672%	10	414	-84.694%
2025-01-24	1.2200	1.2200	1.2200	1.2200	+5.172%	2	416	-87.705%
2025-01-21	1.1600	1.1600	1.1600	1.1600	-34.463%	5	412	-87.069%
2025-01-13	1.6500	1.7700	1.6500	1.7700	+9.259%	3	412	-91.525%
2025-01-10	1.5000	1.6300	1.5000	1.6200	+4.516%	46	409	-90.741%
2025-01-08	1.5500	1.5500	1.5500	1.5500	+7.639%	3	383	-90.323%
2025-01-07	1.4400	1.4400	1.4400	1.4400	+1.408%	2	383	-89.583%
2025-01-06	1.4200	1.4200	1.4200	1.4200	-14.458%	3	385	-89.437%
2024-12-31	1.6600	1.6600	1.6600	1.6600	-7.778%	1	384	-90.964%
2024-12-30	1.7500	1.8000	1.7500	1.8000	+16.129%	4	384	-91.667%
2024-12-27	1.5500	1.5500	1.5500	1.5500	-11.429%	2	380	-90.323%
2024-12-19	1.6000	1.7500	1.6000	1.7500	+12.903%	4	379	-91.429%
2024-12-13	1.5500	1.5500	1.5500	1.5500	+23.016%	2	376	-90.323%
2024-11-27	1.2600	1.2600	1.2600	1.2600	-28.000%	1	374	-88.095%
2024-11-20	1.7500	1.7500	1.7500	1.7500	+6.707%	1	374	-91.429%
2024-11-06	1.6400	1.6400	1.6400	1.6400	-11.351%	2	373	-90.854%
2024-11-04	1.8500	1.8500	1.8500	1.8500	-4.639%	10	371	-91.892%
2024-11-01	1.9400	1.9400	1.9400	1.9400	-3.000%	4	361	-92.268%
2024-10-29	2.0000	2.0000	2.0000	2.0000	+6.383%	2	359	-92.500%
2024-10-28	1.8800	1.8800	1.8800	1.8800	+10.588%	1	357	-92.021%
2024-10-24	1.7000	1.7000	1.7000	1.7000	-1.163%	100	356	-91.176%
2024-10-23	1.7200	1.7200	1.6900	1.7200	+4.242%	253	256	-91.279%
2024-10-21	1.6500	1.6500	1.6500	1.6500	-4.624%	1	3	-90.909%
2024-10-18	1.7300	1.7300	1.7300	1.7300	+7.453%	2	2	-91.329%
2024-10-15	1.6100	1.6100	1.6100	1.6100	-6.936%	1	3	-90.683%
2024-10-14	1.7300	1.7300	1.7300	1.7300	-3.889%	1	2	-91.329%
2024-10-09	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-91.667%

.dark-mode .CHqxVV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CHqxVV{ 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