Dark

NLY20280121C22
NLY Jan 21 2028 22.00 Call (NLY280121C00022000)
option OPRA

EOD

Aug 24, 2026

1.82+5.814%(+0.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.8200	1.8200	1.8200	1.8200	+5.814%	30	1,109	0.000%
2026-08-21	1.9000	1.9700	1.7000	1.7200	-14.000%	7	1,109	+5.814%
2026-08-20	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,111	-9.000%
2026-08-19	2.1000	2.1300	2.1000	2.1000	+20.000%	24	1,111	-13.333%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-3.846%	1	1,109	+4.000%
2026-08-13	1.8200	1.8200	1.8200	1.8200	+4.000%	1	1,109	0.000%
2026-08-12	1.7500	1.7500	1.7500	1.7500	+6.707%	1	1,109	+4.000%
2026-08-06	1.5500	1.6400	1.4800	1.6400	+1.235%	35	1,110	+10.976%
2026-08-05	1.6000	1.6200	1.5600	1.6200	-7.429%	25	1,118	+12.346%
2026-08-04	1.7300	1.7600	1.7000	1.7500	+2.941%	32	1,113	+4.000%
2026-08-03	1.7600	1.7600	1.7000	1.7000	-0.585%	2	1,084	+7.059%
2026-07-31	1.9100	1.9100	1.7100	1.7100	-1.724%	21	1,082	+6.433%
2026-07-30	1.8400	1.8500	1.7400	1.7400	-6.952%	30	1,073	+4.598%
2026-07-29	1.9400	1.9400	1.8700	1.8700	+5.650%	6	1,101	-2.674%
2026-07-28	1.7000	1.7700	1.7000	1.7700	+15.686%	24	1,095	+2.825%
2026-07-24	1.5300	1.5300	1.5300	1.5300	+2.000%	20	1,075	+18.954%
2026-07-23	1.5000	1.5000	1.5000	1.5000	+2.740%	1	1,055	+21.333%
2026-07-22	1.1100	1.4600	1.1100	1.4600	-1.351%	24	1,054	+24.658%
2026-07-21	1.4600	1.4800	1.4600	1.4800	-10.303%	3	1,043	+22.973%
2026-07-20	1.6500	1.6500	1.6500	1.6500	+0.610%	20	1,040	+10.303%
2026-07-17	1.6400	1.6400	1.6400	1.6400	-19.212%	1	1,040	+10.976%
2026-07-16	2.0000	2.0400	2.0000	2.0300	+2.525%	157	1,041	-10.345%
2026-07-15	1.9100	1.9800	1.9100	1.9800	+17.160%	160	1,041	-8.081%
2026-07-14	1.5800	1.6900	1.5800	1.6900	+20.714%	5	1,201	+7.692%
2026-07-13	1.5000	1.5000	1.4000	1.4000	-20.904%	22	1,197	+30.000%
2026-07-07	1.9500	1.9500	1.7700	1.7700	-3.279%	29	1,199	+2.825%
2026-07-06	1.5200	1.8300	1.4500	1.8300	+23.649%	10	1,195	-0.546%
2026-07-02	1.4800	1.5200	1.4600	1.4800	0.000%	201	987	+22.973%
2026-07-01	1.4800	1.4800	1.4800	1.4800	-4.516%	1	987	+22.973%
2026-06-30	1.4000	1.6200	1.4000	1.5500	+11.511%	29	987	+17.419%
2026-06-29	1.4800	1.4800	1.2700	1.3900	+5.303%	102	958	+30.935%
2026-06-26	1.1500	1.3400	1.1500	1.3200	+8.197%	114	881	+37.879%
2026-06-25	1.2000	1.2200	1.2000	1.2200	+11.927%	102	977	+49.180%
2026-06-24	1.0500	1.0900	1.0500	1.0900	+2.830%	2	875	+66.972%
2026-06-23	1.1800	1.2000	1.0600	1.0600	-7.018%	151	874	+71.698%
2026-06-22	1.2000	1.2000	1.1400	1.1400	+14.000%	133	841	+59.649%
2026-06-18	1.1800	1.1900	1.0000	1.0000	-27.007%	68	874	+82.000%
2026-06-17	1.0100	1.3700	1.0100	1.3700	+9.600%	5	874	+32.847%
2026-06-16	1.2300	1.3000	1.2300	1.2500	+3.306%	18	874	+45.600%
2026-06-12	1.2100	1.2100	1.2100	1.2100	+21.000%	15	871	+50.413%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-4.762%	2	871	+82.000%
2026-06-05	1.1100	1.1100	1.0500	1.0500	-12.500%	11	871	+73.333%
2026-06-01	1.5200	1.5200	1.2000	1.2000	+3.448%	5	881	+51.667%
2026-05-29	1.0200	1.1600	1.0200	1.1600	-7.937%	10	883	+56.897%
2026-05-28	1.2500	1.2600	1.2500	1.2600	-9.353%	24	874	+44.444%
2026-05-27	1.3900	1.3900	1.3900	1.3900	+15.833%	11	874	+30.935%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-6.977%	1	885	+51.667%
2026-05-21	1.2900	1.2900	1.2900	1.2900	+24.038%	1	885	+41.085%
2026-05-19	1.0400	1.0400	1.0400	1.0400	-45.263%	5	885	+75.000%
2026-05-15	1.2600	1.9000	1.2600	1.9000	+28.378%	21	880	-4.211%
2026-05-14	1.5500	1.5500	1.4800	1.4800	-4.516%	12	880	+22.973%
2026-05-13	1.5500	1.5500	1.5500	1.5500	-6.627%	5	873	+17.419%
2026-05-11	1.6600	1.6600	1.6600	1.6600	0.000%	2	873	+9.639%
2026-05-08	1.6600	1.6600	1.6600	1.6600	+7.792%	18	871	+9.639%
2026-05-07	1.5400	1.5400	1.5400	1.5400	-9.412%	8	862	+18.182%
2026-05-05	1.6500	1.7000	1.6500	1.7000	-11.917%	4	870	+7.059%
2026-04-28	2.0000	2.0000	1.9300	1.9300	-2.030%	3	866	-5.699%
2026-04-24	1.8800	1.9700	1.8800	1.9700	-1.500%	8	863	-7.614%
2026-04-21	2.0000	2.0000	2.0000	2.0000	+14.286%	75	863	-9.000%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-10.256%	1	863	+4.000%
2026-04-17	1.8500	1.9500	1.8500	1.9500	+14.706%	14	864	-6.667%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+6.250%	2	869	+7.059%
2026-04-13	1.6000	1.6000	1.6000	1.6000	-2.439%	2	870	+13.750%
2026-04-10	1.5700	1.6400	1.5500	1.6400	-1.205%	14	868	+10.976%
2026-04-09	1.5100	1.6600	1.4500	1.6600	+20.290%	15	876	+9.639%
2026-04-08	1.5200	1.5200	1.3800	1.3800	+26.606%	29	881	+31.884%
2026-04-06	0.9200	1.0900	0.9200	1.0900	-9.167%	6	880	+66.972%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-3.226%	1	876	+51.667%
2026-04-01	1.4400	1.4400	1.2400	1.2400	+5.085%	449	876	+46.774%
2026-03-31	1.3000	1.3000	1.1800	1.1800	+7.273%	15	1,226	+54.237%
2026-03-30	1.0200	1.1000	1.0200	1.1000	+10.000%	2	1,224	+65.455%
2026-03-27	0.9700	1.1000	0.9700	1.0000	-13.043%	55	1,222	+82.000%
2026-03-26	1.1500	1.1500	1.1500	1.1500	-4.167%	25	1,214	+58.261%
2026-03-25	1.2200	1.2300	1.1700	1.2000	+8.108%	9	1,192	+51.667%
2026-03-24	1.0000	1.1100	1.0000	1.1100	-11.200%	9	1,193	+63.964%
2026-03-23	1.2000	1.2800	1.0500	1.2500	+20.192%	5	1,188	+45.600%
2026-03-20	1.1000	1.1000	1.0400	1.0400	-11.111%	35	1,184	+75.000%
2026-03-19	1.4100	1.4100	1.1700	1.1700	-13.333%	5	1,154	+55.556%
2026-03-18	1.4000	1.4000	1.3500	1.3500	-17.683%	2	1,149	+34.815%
2026-03-17	1.4500	1.6400	1.4500	1.6400	+23.308%	2	1,147	+10.976%
2026-03-16	1.5000	1.5000	1.3300	1.3300	-1.481%	2	1,145	+36.842%
2026-03-13	1.5000	1.5000	1.3500	1.3500	-3.571%	56	1,143	+34.815%
2026-03-12	1.5000	1.5000	1.4000	1.4000	-20.455%	8	1,088	+30.000%
2026-03-10	1.6000	1.7600	1.6000	1.7600	+13.548%	3	1,080	+3.409%
2026-03-09	1.2900	1.5500	1.2900	1.5500	-16.216%	561	1,079	+17.419%
2026-03-05	1.8500	1.8500	1.8500	1.8500	+2.778%	1	643	-1.622%
2026-03-02	1.8000	1.8000	1.8000	1.8000	-3.743%	1	642	+1.111%
2026-02-23	1.7000	1.8700	1.7000	1.8700	+28.966%	5	642	-2.674%
2026-02-10	1.4500	1.4500	1.4500	1.4500	-54.114%	2	639	+25.517%
2026-02-06	3.1600	3.1600	3.1600	3.1600	+91.515%	24	637	-42.405%
2026-02-03	1.5000	1.6500	1.5000	1.6500	+3.125%	7	613	+10.303%
2026-02-02	1.7500	1.7500	1.6000	1.6000	-41.606%	3	606	+13.750%
2026-01-28	2.7500	2.7900	2.7200	2.7400	-4.530%	19	606	-33.577%
2026-01-27	2.6000	2.8700	2.6000	2.8700	+10.385%	3	624	-36.585%
2026-01-21	2.6000	2.6000	2.6000	2.6000	0.000%	3	627	-30.000%
2026-01-20	3.1500	3.1500	2.6000	2.6000	0.000%	7	627	-30.000%
2026-01-15	2.6500	2.6500	2.6000	2.6000	+13.043%	4	627	-30.000%
2026-01-14	2.0000	2.3000	2.0000	2.3000	+2.222%	3	627	-20.870%
2026-01-13	2.2500	2.2500	2.2500	2.2500	-7.407%	3	625	-19.111%
2026-01-09	2.5500	2.6000	2.4300	2.4300	+15.714%	39	622	-25.103%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+7.692%	1	622	-13.333%
2026-01-07	1.9500	1.9800	1.9500	1.9500	+1.036%	15	621	-6.667%
2026-01-06	1.9300	1.9300	1.9300	1.9300	+14.881%	1	616	-5.699%
2026-01-05	1.6800	1.6800	1.6800	1.6800	-9.677%	14	602	+8.333%
2026-01-02	1.7000	1.8600	1.6900	1.8600	+12.048%	48	602	-2.151%
2025-12-31	1.5500	1.6600	1.5500	1.6600	+9.934%	28	526	+9.639%
2025-12-30	1.3700	1.6300	1.2800	1.5100	-3.822%	51	526	+20.530%
2025-12-29	1.5900	1.5900	1.4500	1.5700	+1.290%	72	477	+15.924%
2025-12-26	1.8000	1.8000	1.4800	1.5500	0.000%	64	420	+17.419%
2025-12-24	1.5900	1.5900	1.5500	1.5500	-0.641%	11	387	+17.419%
2025-12-23	1.5500	1.6000	1.5500	1.5600	-9.302%	9	387	+16.667%
2025-12-22	1.6700	1.7200	1.5100	1.7200	+4.242%	7	378	+5.814%
2025-12-19	1.5700	1.6500	1.4000	1.6500	+17.857%	123	373	+10.303%
2025-12-18	1.4000	1.4000	1.4000	1.4000	+16.667%	20	252	+30.000%
2025-12-17	1.3000	1.3000	1.2000	1.2000	+1.695%	2	232	+51.667%
2025-12-15	1.3700	1.3700	1.1800	1.1800	-13.869%	2	230	+54.237%
2025-12-12	1.3600	1.3700	1.3600	1.3700	+9.600%	22	229	+32.847%
2025-12-11	1.2500	1.2500	1.2500	1.2500	0.000%	1	229	+45.600%
2025-12-10	1.2400	1.3200	1.2400	1.2500	-6.015%	8	228	+45.600%
2025-12-09	1.5000	1.5000	1.3300	1.3300	-15.287%	65	225	+36.842%
2025-12-08	1.5900	1.6300	1.5700	1.5700	-3.681%	16	193	+15.924%
2025-12-05	1.6300	1.6300	1.6300	1.6300	-5.780%	1	177	+11.656%
2025-12-04	1.7800	1.7800	1.7300	1.7300	+28.148%	2	176	+5.202%
2025-12-03	1.5400	1.5700	1.3500	1.3500	-20.588%	20	176	+34.815%
2025-12-02	1.8000	1.8000	1.6500	1.7000	+6.250%	3	156	+7.059%
2025-12-01	1.6000	1.6000	1.6000	1.6000	+33.333%	1	153	+13.750%
2025-11-26	1.2000	1.2000	1.2000	1.2000	-14.286%	1	153	+51.667%
2025-11-25	1.2200	1.4000	1.2200	1.4000	+25.000%	17	153	+30.000%
2025-11-21	1.1200	1.1200	1.1200	1.1200	-10.400%	17	145	+62.500%
2025-11-19	1.1800	1.2500	1.1800	1.2500	-11.348%	23	132	+45.600%
2025-11-11	1.4100	1.4100	1.4100	1.4100	+0.714%	50	116	+29.078%
2025-11-10	1.4000	1.4200	1.4000	1.4000	-1.408%	3	66	+30.000%
2025-11-07	1.4200	1.4200	1.4200	1.4200	+18.333%	1	63	+28.169%
2025-11-06	1.2000	1.2000	1.2000	1.2000	+9.091%	5	63	+51.667%
2025-11-05	1.1000	1.1000	1.1000	1.1000	-6.780%	1	58	+65.455%
2025-10-27	1.1800	1.1800	1.1800	1.1800	-0.840%	2	58	+54.237%
2025-10-24	1.1900	1.1900	1.1900	1.1900	+8.182%	19	58	+52.941%
2025-10-23	1.1000	1.1000	1.1000	1.1000	-12.698%	10	39	+65.455%
2025-10-22	1.2200	1.2600	1.2200	1.2600	+2.439%	11	39	+44.444%
2025-10-20	1.2300	1.2300	1.2300	1.2300	+23.000%	3	28	+47.967%
2025-10-07	1.1400	1.1400	1.0000	1.0000	+9.890%	9	28	+82.000%
2025-10-06	0.9100	0.9100	0.9100	0.9100	-17.273%	1	20	+100.000%
2025-10-03	1.1000	1.1000	1.1000	1.1000	+5.769%	1	19	+65.455%
2025-10-02	1.0400	1.0400	1.0400	1.0400	+18.182%	5	19	+75.000%
2025-09-30	0.5900	0.8800	0.5900	0.8800	+12.821%	2	14	+106.818%
2025-09-29	1.3500	1.3500	0.7600	0.7800	-13.333%	4	14	+133.333%
2025-09-26	0.9000	0.9000	0.9000	0.9000	+1.124%	1	10	+102.222%
2025-09-25	0.8900	0.8900	0.8900	0.8900	-22.609%	1	9	+104.494%
2025-09-19	1.1500	1.1500	1.1500	1.1500	-8.000%	3	9	+58.261%
2025-09-18	1.2000	1.2500	1.1500	1.2500	-10.714%	7	6	+45.600%
2025-09-17	1.4000	1.4000	1.4000	1.4000	+12.000%	1	4	+30.000%
2025-09-16	1.2500	1.2500	1.2500	1.2500	0.000%	3	3	+45.600%

.dark-mode .DnrKTV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnrKTV{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20280121C22NLY Jan 21 2028 22.00 Call (NLY280121C00022000)option OPRA

NLY20280121C22
NLY Jan 21 2028 22.00 Call (NLY280121C00022000)
option OPRA