Dark

NLY20270115P22
NLY Jan 15 2027 22.00 Put (NLY270115P00022000)
option OPRA

EOD

Aug 24, 2026

0.9700-7.619%(-0.0800)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.9800	1.0000	0.9700	0.9700	-7.619%	19	1,700	0.000%
2026-08-20	0.7800	1.0500	0.7800	1.0500	+31.250%	9	1,696	-7.619%
2026-08-19	0.7500	1.0200	0.7500	0.8000	-18.367%	146	1,704	+21.250%
2026-08-18	0.9800	0.9800	0.9800	0.9800	+2.083%	11	1,698	-1.020%
2026-08-14	1.1000	1.1000	0.9600	0.9600	-3.030%	4	1,699	+1.042%
2026-08-13	0.9000	0.9900	0.9000	0.9900	-10.000%	6	1,696	-2.020%
2026-08-12	1.1100	1.1700	1.0000	1.1000	-4.348%	23	1,690	-11.818%
2026-08-11	1.1000	1.1500	1.1000	1.1500	-10.853%	20	1,680	-15.652%
2026-08-10	1.3100	1.3600	1.2900	1.2900	+12.174%	33	1,667	-24.806%
2026-08-07	1.1500	1.1500	1.0000	1.1500	-14.815%	30	1,653	-15.652%
2026-08-06	1.3500	1.3500	1.3500	1.3500	0.000%	2	1,633	-28.148%
2026-08-05	1.4500	1.4500	1.3500	1.3500	+5.469%	20	1,633	-28.148%
2026-08-04	1.3000	1.3000	1.2800	1.2800	-2.290%	5	1,613	-24.219%
2026-08-03	1.2700	1.3200	1.2700	1.3100	+2.344%	196	1,608	-25.954%
2026-07-30	1.2000	1.3400	1.2000	1.2800	+11.304%	296	1,412	-24.219%
2026-07-29	1.1500	1.1500	1.1500	1.1500	-9.449%	22	1,234	-15.652%
2026-07-28	1.2600	1.2800	1.1700	1.2700	-5.224%	291	1,234	-23.622%
2026-07-27	1.3400	1.3400	1.3400	1.3400	-5.634%	5	1,126	-27.612%
2026-07-24	1.4400	1.4400	1.4200	1.4200	-11.801%	15	1,121	-31.690%
2026-07-23	1.6100	1.6100	1.6100	1.6100	+23.846%	100	1,110	-39.752%
2026-07-22	1.4300	1.6400	1.3000	1.3000	0.000%	5	1,210	-25.385%
2026-07-21	1.3900	1.4000	1.3000	1.3000	-4.412%	43	1,209	-25.385%
2026-07-20	1.3600	1.3600	1.3600	1.3600	+20.354%	5	1,249	-28.676%
2026-07-17	1.1000	1.1300	1.1000	1.1300	+2.727%	4	1,244	-14.159%
2026-07-16	0.9800	1.1000	0.9800	1.1000	+4.762%	66	1,243	-11.818%
2026-07-15	1.0400	1.0500	1.0200	1.0500	-11.017%	53	1,305	-7.619%
2026-07-14	1.2100	1.2100	1.1500	1.1800	-15.108%	294	1,253	-17.797%
2026-07-13	1.2200	1.3900	1.2200	1.3900	+12.097%	27	1,202	-30.216%
2026-07-10	1.2400	1.2400	1.2300	1.2400	-8.148%	11	1,175	-21.774%
2026-07-08	1.4000	1.4000	1.3300	1.3500	+15.385%	31	1,182	-28.148%
2026-07-06	1.3100	1.3100	1.1700	1.1700	-17.021%	32	1,171	-17.094%
2026-07-02	1.4400	1.4400	1.4100	1.4100	-2.083%	52	1,142	-31.206%
2026-07-01	1.4500	1.5200	1.4400	1.4400	0.000%	12	1,142	-32.639%
2026-06-30	1.2800	1.4400	1.2800	1.4400	-10.000%	41	1,130	-32.639%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+3.226%	10	1,089	-39.375%
2026-06-25	1.5500	1.5500	1.5500	1.5500	-16.667%	11	1,099	-37.419%
2026-06-24	1.8600	1.8600	1.8600	1.8600	+16.250%	3	1,088	-47.849%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-33.054%	2	1,086	-39.375%
2026-05-29	2.3900	2.3900	2.3900	2.3900	-4.400%	3	1,086	-59.414%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-11.972%	10	1,086	-61.200%
2026-05-20	2.8400	2.8400	2.8400	2.8400	+9.231%	1	1,076	-65.845%
2026-05-19	2.6000	2.6000	2.6000	2.6000	+4.000%	100	1,176	-62.692%
2026-05-15	2.4400	2.5000	2.4400	2.5000	+17.371%	105	1,176	-61.200%
2026-05-13	2.0000	2.1300	2.0000	2.1300	+3.398%	2	1,271	-54.460%
2026-05-12	2.0600	2.0600	2.0600	2.0600	+0.488%	5	1,264	-52.913%
2026-05-06	2.3000	2.3000	2.0500	2.0500	+10.811%	6	1,264	-52.683%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-3.141%	40	1,260	-47.568%
2026-04-24	1.9100	1.9100	1.9100	1.9100	+0.526%	5	1,220	-49.215%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-0.524%	20	1,215	-48.947%
2026-04-21	1.8000	1.9100	1.8000	1.9100	-4.500%	20	1,175	-49.215%
2026-04-20	2.0600	2.0600	2.0000	2.0000	+7.527%	41	1,175	-51.500%
2026-04-17	1.8600	1.8600	1.8600	1.8600	-12.676%	11	1,135	-47.849%
2026-04-16	2.1300	2.1300	2.1300	2.1300	-9.746%	1	1,125	-54.460%
2026-04-08	2.3600	2.3600	2.3600	2.3600	-30.588%	10	1,125	-58.898%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-6.849%	10	1,125	-71.471%
2026-03-27	3.6700	3.6700	3.5000	3.6500	+12.308%	66	1,135	-73.425%
2026-03-26	3.3500	3.3500	3.2500	3.2500	-7.143%	6	1,199	-70.154%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+6.061%	100	1,203	-72.286%
2026-03-23	4.1800	4.1800	3.2400	3.3000	-10.811%	21	1,103	-70.606%
2026-03-20	3.0000	3.7000	3.0000	3.7000	+113.873%	26	1,122	-73.784%
2026-03-16	1.7300	1.7300	1.7300	1.7300	-26.383%	1	1,112	-43.931%
2026-03-12	2.3500	2.3500	2.3500	2.3500	+2.174%	7	1,111	-58.723%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-23.333%	20	1,104	-57.826%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+17.647%	200	1,084	-67.667%
2026-03-06	2.2000	2.5500	2.2000	2.5500	+65.584%	62	884	-61.961%
2026-03-05	1.5400	1.5400	1.5400	1.5400	-25.604%	2	830	-37.013%
2026-03-04	2.0500	2.0700	2.0500	2.0700	-5.909%	2	830	-53.140%
2026-03-03	2.4000	2.4000	2.2000	2.2000	+12.821%	21	830	-55.909%
2026-03-02	1.7200	2.0100	1.7200	1.9500	-13.717%	26	831	-50.256%
2026-02-26	1.7400	2.2600	1.7400	2.2600	+4.630%	14	805	-57.080%
2026-02-25	2.1600	2.1600	2.1600	2.1600	-6.897%	4	790	-55.093%
2026-02-24	2.4000	2.4000	2.2900	2.3200	+0.433%	103	790	-58.190%
2026-02-11	2.2700	2.3100	2.0000	2.3100	+5.000%	111	689	-58.009%
2026-02-05	1.9000	2.2000	1.9000	2.2000	-2.222%	6	580	-55.909%
2026-02-02	2.2600	2.2600	2.2500	2.2500	0.000%	3	574	-56.889%
2026-01-30	2.0000	2.2500	2.0000	2.2500	+26.404%	8	573	-56.889%
2026-01-29	1.5000	1.7800	1.5000	1.7800	+3.488%	110	568	-45.506%
2026-01-21	1.9500	1.9500	1.7200	1.7200	-4.444%	10	458	-43.605%
2026-01-20	1.8000	1.8000	1.8000	1.8000	+8.434%	1	449	-46.111%
2026-01-16	1.6500	1.6800	1.6100	1.6600	-5.143%	4	448	-41.566%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-5.405%	30	448	-44.571%
2026-01-08	2.0000	2.0000	1.8500	1.8500	-15.138%	17	418	-47.568%
2026-01-05	1.6400	2.1800	1.6400	2.1800	-8.017%	5	401	-55.505%
2025-12-31	2.3500	2.3700	2.3200	2.3700	-7.422%	10	391	-59.072%
2025-12-26	2.5600	2.5600	2.5600	2.5600	+2.811%	4	391	-62.109%
2025-12-23	2.3800	2.5900	2.3800	2.4900	-1.581%	7	387	-61.044%
2025-12-22	2.5300	2.5300	2.5300	2.5300	+15.000%	1	388	-61.660%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-13.725%	1	388	-55.909%
2025-12-05	2.5500	2.5500	2.5500	2.5500	-4.851%	1	387	-61.961%
2025-12-04	2.6800	2.6800	2.6800	2.6800	-0.741%	1	387	-63.806%
2025-12-03	2.5000	2.7500	2.5000	2.7000	-6.574%	40	387	-64.074%
2025-11-26	3.0100	3.0100	2.8900	2.8900	-18.592%	2	365	-66.436%
2025-11-20	3.5400	3.5500	3.4300	3.5500	+9.231%	8	365	-72.676%
2025-11-13	3.2500	3.2500	3.2500	3.2500	+6.908%	10	373	-70.154%
2025-11-11	3.0400	3.0400	3.0400	3.0400	-5.000%	7	356	-68.092%
2025-11-07	3.2000	3.2000	3.2000	3.2000	-12.088%	30	356	-69.688%
2025-11-04	3.6400	3.6400	3.6400	3.6400	-5.943%	1	326	-73.352%
2025-10-17	3.8700	3.8700	3.8700	3.8700	-3.250%	1	327	-74.935%
2025-10-10	4.0000	4.0000	4.0000	4.0000	-6.542%	1	326	-75.750%
2025-10-07	3.9300	4.2800	3.9300	4.2800	+14.133%	36	349	-77.336%
2025-10-03	3.7500	3.7500	3.7500	3.7500	-9.639%	1	349	-74.133%
2025-09-30	4.1500	4.1500	4.1500	4.1500	-5.682%	2	348	-76.627%
2025-09-24	4.4000	4.4000	4.4000	4.4000	+4.762%	1	346	-77.955%
2025-09-22	4.0500	4.2000	4.0500	4.2000	+7.692%	11	345	-76.905%
2025-09-19	3.4500	3.9000	3.4500	3.9000	+8.033%	11	334	-75.128%
2025-09-18	3.5800	3.6100	3.5800	3.6100	+0.278%	2	323	-73.130%
2025-09-17	3.6000	3.6000	3.6000	3.6000	-1.370%	1	321	-73.056%
2025-09-15	4.8100	4.8100	3.6500	3.6500	+8.955%	10	321	-73.425%
2025-09-12	3.2600	3.3500	3.2600	3.3500	0.000%	2	321	-71.045%
2025-09-11	3.3500	3.3500	3.3500	3.3500	+4.688%	2	320	-71.045%
2025-09-09	3.2700	3.2700	3.2000	3.2000	-4.192%	2	318	-69.688%
2025-09-08	3.3400	3.3400	3.3400	3.3400	-4.843%	10	316	-70.958%
2025-09-05	3.6800	3.6800	3.5100	3.5100	+0.286%	2	306	-72.365%
2025-09-04	3.4300	3.5000	3.4300	3.5000	-13.580%	4	306	-72.286%
2025-07-28	4.0500	4.0500	4.0500	4.0500	-6.467%	100	306	-76.049%
2025-07-23	4.3300	4.3300	4.3300	4.3300	-17.681%	20	213	-77.598%
2025-07-15	5.2000	5.2600	5.2000	5.2600	-15.434%	2	193	-81.559%
2025-04-30	6.2200	6.2200	6.2200	6.2200	-19.949%	2	193	-84.405%
2025-04-10	7.7700	7.7700	7.7700	7.7700	-4.545%	10	193	-87.516%
2025-04-09	8.1400	8.1400	8.1400	8.1400	+30.240%	10	183	-88.084%
2025-04-08	6.2500	6.2500	6.2500	6.2500	-14.030%	10	173	-84.480%
2025-04-07	7.6500	7.6500	7.0000	7.2700	+35.888%	49	163	-86.657%
2025-04-01	5.3500	5.3500	5.3500	5.3500	-2.194%	1	128	-81.869%
2025-03-28	5.4700	5.4700	5.4700	5.4700	+18.913%	20	128	-82.267%
2025-03-26	4.6000	4.6000	4.6000	4.6000	0.000%	10	118	-78.913%
2025-03-25	4.6000	4.6000	4.6000	4.6000	+5.747%	10	108	-78.913%
2025-03-24	4.3700	4.3700	4.3500	4.3500	-2.685%	20	98	-77.701%
2025-02-12	4.4700	4.4700	4.4700	4.4700	-29.160%	2	79	-78.300%
2024-12-24	6.1500	6.3500	6.1400	6.3100	+7.863%	10	82	-84.628%
2024-12-02	5.7000	5.9000	5.4500	5.8500	+0.862%	30	82	-83.419%
2024-11-22	5.8000	5.8000	5.8000	5.8000	-11.450%	10	75	-83.276%
2024-11-05	6.5500	6.5500	6.5500	6.5500	+3.968%	5	75	-85.191%
2024-09-19	6.5800	6.6700	6.1500	6.3000	-1.563%	50	75	-84.603%
2024-09-18	6.2500	6.5500	6.2500	6.4000	+10.345%	89	52	-84.844%
2024-09-17	5.8000	5.8000	5.8000	5.8000	-3.333%	7	10	-83.276%
2024-09-16	6.0000	6.0000	6.0000	6.0000	0.000%	3	3	-83.833%

.dark-mode .FqK0Kx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqK0Kx{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20270115P22NLY Jan 15 2027 22.00 Put (NLY270115P00022000)option OPRA

NLY20270115P22
NLY Jan 15 2027 22.00 Put (NLY270115P00022000)
option OPRA