Dark

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

EOD

Jul 1, 2026

1.440.000%(0.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4500	1.5200	1.4400	1.4400	0.000%	12	1,142	0.000%
2026-06-30	1.2800	1.4400	1.2800	1.4400	-10.000%	41	1,130	0.000%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+3.226%	10	1,089	-10.000%
2026-06-25	1.5500	1.5500	1.5500	1.5500	-16.667%	11	1,099	-7.097%
2026-06-24	1.8600	1.8600	1.8600	1.8600	+16.250%	3	1,088	-22.581%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-33.054%	2	1,086	-10.000%
2026-05-29	2.3900	2.3900	2.3900	2.3900	-4.400%	3	1,086	-39.749%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-11.972%	10	1,086	-42.400%
2026-05-20	2.8400	2.8400	2.8400	2.8400	+9.231%	1	1,076	-49.296%
2026-05-19	2.6000	2.6000	2.6000	2.6000	+4.000%	100	1,176	-44.615%
2026-05-15	2.4400	2.5000	2.4400	2.5000	+17.371%	105	1,176	-42.400%
2026-05-13	2.0000	2.1300	2.0000	2.1300	+3.398%	2	1,271	-32.394%
2026-05-12	2.0600	2.0600	2.0600	2.0600	+0.488%	5	1,264	-30.097%
2026-05-06	2.3000	2.3000	2.0500	2.0500	+10.811%	6	1,264	-29.756%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-3.141%	40	1,260	-22.162%
2026-04-24	1.9100	1.9100	1.9100	1.9100	+0.526%	5	1,220	-24.607%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-0.524%	20	1,215	-24.211%
2026-04-21	1.8000	1.9100	1.8000	1.9100	-4.500%	20	1,175	-24.607%
2026-04-20	2.0600	2.0600	2.0000	2.0000	+7.527%	41	1,175	-28.000%
2026-04-17	1.8600	1.8600	1.8600	1.8600	-12.676%	11	1,135	-22.581%
2026-04-16	2.1300	2.1300	2.1300	2.1300	-9.746%	1	1,125	-32.394%
2026-04-08	2.3600	2.3600	2.3600	2.3600	-30.588%	10	1,125	-38.983%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-6.849%	10	1,125	-57.647%
2026-03-27	3.6700	3.6700	3.5000	3.6500	+12.308%	66	1,135	-60.548%
2026-03-26	3.3500	3.3500	3.2500	3.2500	-7.143%	6	1,199	-55.692%
2026-03-24	3.5000	3.5000	3.5000	3.5000	+6.061%	100	1,203	-58.857%
2026-03-23	4.1800	4.1800	3.2400	3.3000	-10.811%	21	1,103	-56.364%
2026-03-20	3.0000	3.7000	3.0000	3.7000	+113.873%	26	1,122	-61.081%
2026-03-16	1.7300	1.7300	1.7300	1.7300	-26.383%	1	1,112	-16.763%
2026-03-12	2.3500	2.3500	2.3500	2.3500	+2.174%	7	1,111	-38.723%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-23.333%	20	1,104	-37.391%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+17.647%	200	1,084	-52.000%
2026-03-06	2.2000	2.5500	2.2000	2.5500	+65.584%	62	884	-43.529%
2026-03-05	1.5400	1.5400	1.5400	1.5400	-25.604%	2	830	-6.494%
2026-03-04	2.0500	2.0700	2.0500	2.0700	-5.909%	2	830	-30.435%
2026-03-03	2.4000	2.4000	2.2000	2.2000	+12.821%	21	830	-34.545%
2026-03-02	1.7200	2.0100	1.7200	1.9500	-13.717%	26	831	-26.154%
2026-02-26	1.7400	2.2600	1.7400	2.2600	+4.630%	14	805	-36.283%
2026-02-25	2.1600	2.1600	2.1600	2.1600	-6.897%	4	790	-33.333%
2026-02-24	2.4000	2.4000	2.2900	2.3200	+0.433%	103	790	-37.931%
2026-02-11	2.2700	2.3100	2.0000	2.3100	+5.000%	111	689	-37.662%
2026-02-05	1.9000	2.2000	1.9000	2.2000	-2.222%	6	580	-34.545%
2026-02-02	2.2600	2.2600	2.2500	2.2500	0.000%	3	574	-36.000%
2026-01-30	2.0000	2.2500	2.0000	2.2500	+26.404%	8	573	-36.000%
2026-01-29	1.5000	1.7800	1.5000	1.7800	+3.488%	110	568	-19.101%
2026-01-21	1.9500	1.9500	1.7200	1.7200	-4.444%	10	458	-16.279%
2026-01-20	1.8000	1.8000	1.8000	1.8000	+8.434%	1	449	-20.000%
2026-01-16	1.6500	1.6800	1.6100	1.6600	-5.143%	4	448	-13.253%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-5.405%	30	448	-17.714%
2026-01-08	2.0000	2.0000	1.8500	1.8500	-15.138%	17	418	-22.162%
2026-01-05	1.6400	2.1800	1.6400	2.1800	-8.017%	5	401	-33.945%
2025-12-31	2.3500	2.3700	2.3200	2.3700	-7.422%	10	391	-39.241%
2025-12-26	2.5600	2.5600	2.5600	2.5600	+2.811%	4	391	-43.750%
2025-12-23	2.3800	2.5900	2.3800	2.4900	-1.581%	7	387	-42.169%
2025-12-22	2.5300	2.5300	2.5300	2.5300	+15.000%	1	388	-43.083%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-13.725%	1	388	-34.545%
2025-12-05	2.5500	2.5500	2.5500	2.5500	-4.851%	1	387	-43.529%
2025-12-04	2.6800	2.6800	2.6800	2.6800	-0.741%	1	387	-46.269%
2025-12-03	2.5000	2.7500	2.5000	2.7000	-6.574%	40	387	-46.667%
2025-11-26	3.0100	3.0100	2.8900	2.8900	-18.592%	2	365	-50.173%
2025-11-20	3.5400	3.5500	3.4300	3.5500	+9.231%	8	365	-59.437%
2025-11-13	3.2500	3.2500	3.2500	3.2500	+6.908%	10	373	-55.692%
2025-11-11	3.0400	3.0400	3.0400	3.0400	-5.000%	7	356	-52.632%
2025-11-07	3.2000	3.2000	3.2000	3.2000	-12.088%	30	356	-55.000%
2025-11-04	3.6400	3.6400	3.6400	3.6400	-5.943%	1	326	-60.440%
2025-10-17	3.8700	3.8700	3.8700	3.8700	-3.250%	1	327	-62.791%
2025-10-10	4.0000	4.0000	4.0000	4.0000	-6.542%	1	326	-64.000%
2025-10-07	3.9300	4.2800	3.9300	4.2800	+14.133%	36	349	-66.355%
2025-10-03	3.7500	3.7500	3.7500	3.7500	-9.639%	1	349	-61.600%
2025-09-30	4.1500	4.1500	4.1500	4.1500	-5.682%	2	348	-65.301%
2025-09-24	4.4000	4.4000	4.4000	4.4000	+4.762%	1	346	-67.273%
2025-09-22	4.0500	4.2000	4.0500	4.2000	+7.692%	11	345	-65.714%
2025-09-19	3.4500	3.9000	3.4500	3.9000	+8.033%	11	334	-63.077%
2025-09-18	3.5800	3.6100	3.5800	3.6100	+0.278%	2	323	-60.111%
2025-09-17	3.6000	3.6000	3.6000	3.6000	-1.370%	1	321	-60.000%
2025-09-15	4.8100	4.8100	3.6500	3.6500	+8.955%	10	321	-60.548%
2025-09-12	3.2600	3.3500	3.2600	3.3500	0.000%	2	321	-57.015%
2025-09-11	3.3500	3.3500	3.3500	3.3500	+4.688%	2	320	-57.015%
2025-09-09	3.2700	3.2700	3.2000	3.2000	-4.192%	2	318	-55.000%
2025-09-08	3.3400	3.3400	3.3400	3.3400	-4.843%	10	316	-56.886%
2025-09-05	3.6800	3.6800	3.5100	3.5100	+0.286%	2	306	-58.974%
2025-09-04	3.4300	3.5000	3.4300	3.5000	-13.580%	4	306	-58.857%
2025-07-28	4.0500	4.0500	4.0500	4.0500	-6.467%	100	306	-64.444%
2025-07-23	4.3300	4.3300	4.3300	4.3300	-17.681%	20	213	-66.744%
2025-07-15	5.2000	5.2600	5.2000	5.2600	-15.434%	2	193	-72.624%
2025-04-30	6.2200	6.2200	6.2200	6.2200	-19.949%	2	193	-76.849%
2025-04-10	7.7700	7.7700	7.7700	7.7700	-4.545%	10	193	-81.467%
2025-04-09	8.1400	8.1400	8.1400	8.1400	+30.240%	10	183	-82.310%
2025-04-08	6.2500	6.2500	6.2500	6.2500	-14.030%	10	173	-76.960%
2025-04-07	7.6500	7.6500	7.0000	7.2700	+35.888%	49	163	-80.193%
2025-04-01	5.3500	5.3500	5.3500	5.3500	-2.194%	1	128	-73.084%
2025-03-28	5.4700	5.4700	5.4700	5.4700	+18.913%	20	128	-73.675%
2025-03-26	4.6000	4.6000	4.6000	4.6000	0.000%	10	118	-68.696%
2025-03-25	4.6000	4.6000	4.6000	4.6000	+5.747%	10	108	-68.696%
2025-03-24	4.3700	4.3700	4.3500	4.3500	-2.685%	20	98	-66.897%
2025-02-12	4.4700	4.4700	4.4700	4.4700	-29.160%	2	79	-67.785%
2024-12-24	6.1500	6.3500	6.1400	6.3100	+7.863%	10	82	-77.179%
2024-12-02	5.7000	5.9000	5.4500	5.8500	+0.862%	30	82	-75.385%
2024-11-22	5.8000	5.8000	5.8000	5.8000	-11.450%	10	75	-75.172%
2024-11-05	6.5500	6.5500	6.5500	6.5500	+3.968%	5	75	-78.015%
2024-09-19	6.5800	6.6700	6.1500	6.3000	-1.563%	50	75	-77.143%
2024-09-18	6.2500	6.5500	6.2500	6.4000	+10.345%	89	52	-77.500%
2024-09-17	5.8000	5.8000	5.8000	5.8000	-3.333%	7	10	-75.172%
2024-09-16	6.0000	6.0000	6.0000	6.0000	0.000%	3	3	-76.000%

.dark-mode .vWWXv0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWWXv0{ 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