Dark

NLY20280121C25
NLY Jan 21 2028 25.00 Call (NLY280121C00025000)
option OPRA

EOD

Aug 24, 2026

0.6000+27.660%(+0.1300)486

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.7000	0.7000	0.4700	0.6000	+27.660%	486	2,875	0.000%
2026-08-21	0.4700	0.4700	0.4700	0.4700	-27.692%	3	2,721	+27.660%
2026-08-20	0.7500	0.7500	0.6500	0.6500	+1.563%	2	2,718	-7.692%
2026-08-19	0.7000	0.8000	0.6400	0.6400	+6.667%	106	2,716	-6.250%
2026-08-18	0.7000	0.7000	0.6000	0.6000	-11.765%	100	2,662	0.000%
2026-08-17	0.6500	0.6800	0.6500	0.6800	-2.857%	13	2,586	-11.765%
2026-08-14	0.6600	0.7000	0.5800	0.7000	+9.375%	38	2,578	-14.286%
2026-08-13	0.6500	0.6500	0.6400	0.6400	-3.030%	2	2,553	-6.250%
2026-08-12	0.6500	0.6600	0.6300	0.6600	+4.762%	17	2,551	-9.091%
2026-08-11	0.5300	0.6300	0.5300	0.6300	-3.077%	13	2,534	-4.762%
2026-08-07	0.6000	0.6500	0.6000	0.6500	+12.069%	196	2,521	-7.692%
2026-08-06	0.5600	0.5800	0.5600	0.5800	-3.333%	13	2,325	+3.448%
2026-08-04	0.7900	0.7900	0.4600	0.6000	-18.919%	13	2,312	0.000%
2026-08-03	0.6900	0.7400	0.6900	0.7400	+32.143%	4	2,314	-18.919%
2026-07-31	0.5800	0.8000	0.5200	0.5600	-8.197%	20	2,316	+7.143%
2026-07-29	0.7500	0.7600	0.6100	0.6100	-18.667%	8	2,296	-1.639%
2026-07-28	0.6500	0.7500	0.6500	0.7500	+33.929%	4	2,297	-20.000%
2026-07-24	0.5000	0.5600	0.5000	0.5600	+9.804%	2	2,294	+7.143%
2026-07-22	0.4300	0.5500	0.4000	0.5100	-5.556%	40	2,292	+17.647%
2026-07-21	0.5500	0.5500	0.5400	0.5400	-6.897%	6	2,275	+11.111%
2026-07-17	0.7600	0.7600	0.5800	0.5800	-18.310%	15	2,279	+3.448%
2026-07-16	0.7200	0.7500	0.7100	0.7100	+16.393%	155	2,265	-15.493%
2026-07-15	0.6800	0.9000	0.5500	0.6100	-3.175%	326	2,257	-1.639%
2026-07-14	0.5800	0.6500	0.5800	0.6300	+26.000%	31	1,985	-4.762%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,954	+20.000%
2026-07-10	0.5100	0.5500	0.5100	0.5500	-5.172%	12	1,954	+9.091%
2026-07-09	0.5400	0.5800	0.5400	0.5800	-3.333%	16	1,946	+3.448%
2026-07-07	0.5500	0.6400	0.5500	0.6000	-28.571%	11	1,960	0.000%
2026-07-06	0.8400	0.8400	0.8400	0.8400	+68.000%	1	1,951	-28.571%
2026-07-02	0.5000	0.5300	0.4500	0.5000	+4.167%	2,185	2,706	+20.000%
2026-07-01	0.4800	0.4800	0.4800	0.4800	-25.000%	5	2,706	+25.000%
2026-06-30	0.6000	0.6400	0.5900	0.6400	+23.077%	8	2,701	-6.250%
2026-06-29	0.6100	0.6100	0.4500	0.5200	+15.556%	22	2,701	+15.385%
2026-06-25	0.4900	0.5000	0.4500	0.4500	-4.255%	10	2,700	+33.333%
2026-06-24	0.4700	0.4700	0.4700	0.4700	0.000%	3	2,697	+27.660%
2026-06-23	0.5400	0.5400	0.4500	0.4700	-9.615%	45	2,694	+27.660%
2026-06-22	0.4700	0.5600	0.4700	0.5200	+15.556%	1,215	2,693	+15.385%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+73.077%	2	3,771	+33.333%
2026-06-15	0.2600	0.2600	0.2600	0.2600	-50.943%	1	4,149	+130.769%
2026-06-12	0.5000	0.5500	0.4900	0.5300	+3.922%	395	4,149	+13.208%
2026-06-11	0.5000	0.5100	0.4700	0.5100	+2.000%	10	4,149	+17.647%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+16.279%	5	4,149	+20.000%
2026-06-08	0.5000	0.5000	0.4300	0.4300	-14.000%	12	4,144	+39.535%
2026-06-05	0.5600	0.5600	0.5000	0.5000	-24.242%	3	4,134	+20.000%
2026-06-04	0.3800	0.6600	0.3800	0.6600	+20.000%	2	4,131	-9.091%
2026-06-03	0.8400	0.8400	0.5500	0.5500	+12.245%	7	4,130	+9.091%
2026-06-02	0.5100	0.6100	0.4500	0.4900	-9.259%	238	4,129	+22.449%
2026-06-01	0.5400	0.6700	0.5400	0.5400	-10.000%	89	4,343	+11.111%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+1.695%	1	4,421	0.000%
2026-05-28	0.6000	0.6000	0.5900	0.5900	+18.000%	15	4,422	+1.695%
2026-05-27	0.6000	0.6000	0.5000	0.5000	-27.536%	7	4,424	+20.000%
2026-05-26	0.4400	0.6900	0.4400	0.6900	+25.455%	15	4,418	-13.043%
2026-05-22	0.5300	0.5600	0.5200	0.5500	+17.021%	34	4,417	+9.091%
2026-05-21	0.5100	0.5200	0.4700	0.4700	-33.803%	325	4,417	+27.660%
2026-05-20	0.6900	0.7100	0.4500	0.7100	+69.048%	37	4,417	-15.493%
2026-05-19	0.4900	0.5000	0.3500	0.4200	-22.222%	284	4,334	+42.857%
2026-05-18	0.4900	0.5600	0.4900	0.5400	-25.000%	10	4,334	+11.111%
2026-05-13	0.7200	0.7200	0.7200	0.7200	0.000%	15	4,334	-16.667%
2026-05-11	0.7200	0.7200	0.7200	0.7200	+4.348%	7	4,319	-16.667%
2026-05-04	0.6900	0.6900	0.6900	0.6900	-16.867%	4	4,319	-13.043%
2026-04-30	0.8300	0.8300	0.8300	0.8300	+66.000%	3	4,317	-27.711%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-44.444%	1	4,315	+20.000%
2026-04-28	0.9000	0.9000	0.9000	0.9000	-7.216%	5	4,315	-33.333%
2026-04-27	0.9700	0.9700	0.9700	0.9700	+14.118%	5	4,315	-38.144%
2026-04-24	0.6100	0.8500	0.6100	0.8500	-1.163%	6	4,315	-29.412%
2026-04-21	0.8000	0.9700	0.8000	0.8600	-11.340%	41	4,314	-30.233%
2026-04-17	0.7900	1.0300	0.7900	0.9700	+11.494%	2,215	4,314	-38.144%
2026-04-14	0.5500	0.8700	0.5500	0.8700	+24.286%	70	3,238	-31.034%
2026-04-13	0.6900	0.7000	0.6900	0.7000	+7.692%	7	3,223	-14.286%
2026-04-10	0.6800	0.6900	0.6500	0.6500	-10.959%	22	3,216	-7.692%
2026-04-09	0.6700	0.7300	0.6300	0.7300	+23.729%	20	3,197	-17.808%
2026-04-08	0.6200	0.6200	0.5900	0.5900	+1.724%	11	3,210	+1.695%
2026-04-07	0.7200	0.7200	0.5800	0.5800	-10.769%	9	3,201	+3.448%
2026-04-02	0.5000	0.6500	0.4900	0.6500	+32.653%	26	3,184	-7.692%
2026-04-01	0.4900	0.4900	0.4900	0.4900	-2.000%	2	3,184	+22.449%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-9.091%	8	3,186	+20.000%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+10.000%	40	3,178	+9.091%
2026-03-27	0.5200	0.6500	0.5000	0.5000	0.000%	16	3,138	+20.000%
2026-03-26	0.5600	0.5600	0.5000	0.5000	-10.714%	2	3,128	+20.000%
2026-03-25	0.5600	0.5600	0.5600	0.5600	-6.667%	100	3,127	+7.143%
2026-03-24	0.6000	0.6900	0.6000	0.6000	-6.250%	55	3,027	0.000%
2026-03-23	0.6700	0.6700	0.5100	0.6400	+18.519%	32	2,977	-6.250%
2026-03-20	0.8800	0.8800	0.5300	0.5400	-29.870%	154	2,977	+11.111%
2026-03-19	0.7300	0.7700	0.6800	0.7700	+16.667%	18	2,915	-22.078%
2026-03-18	0.8000	0.8500	0.6600	0.6600	-1.493%	31	2,914	-9.091%
2026-03-17	0.8000	0.8000	0.6700	0.6700	-8.219%	47	2,932	-10.448%
2026-03-16	0.7300	0.7300	0.7300	0.7300	-14.118%	6	2,886	-17.808%
2026-03-11	0.8500	0.8500	0.8500	0.8500	0.000%	17	2,886	-29.412%
2026-03-10	0.8000	0.8500	0.8000	0.8500	+30.769%	15	2,903	-29.412%
2026-03-09	0.8400	0.8400	0.6200	0.6500	-15.584%	172	2,900	-7.692%
2026-03-06	0.7000	0.7700	0.7000	0.7700	-21.429%	26	3,014	-22.078%
2026-03-05	0.9800	0.9800	0.9800	0.9800	0.000%	2	2,997	-38.776%
2026-03-03	0.9800	0.9800	0.9800	0.9800	-2.000%	10	2,997	-38.776%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+11.111%	12	2,997	-40.000%
2026-02-26	0.8700	0.9000	0.8000	0.9000	+15.385%	10	2,985	-33.333%
2026-02-25	0.7800	0.7800	0.7800	0.7800	-3.704%	20	2,958	-23.077%
2026-02-24	0.8100	0.8100	0.8100	0.8100	-4.706%	1	2,958	-25.926%
2026-02-20	0.9000	1.0400	0.8500	0.8500	-11.458%	52	2,957	-29.412%
2026-02-18	0.8300	0.9600	0.8300	0.9600	+17.073%	41	2,905	-37.500%
2026-02-17	0.8200	0.8200	0.8200	0.8200	-18.000%	311	2,889	-26.829%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+14.943%	1	2,889	-40.000%
2026-02-09	0.7600	0.8800	0.7500	0.8700	-3.333%	41	2,888	-31.034%
2026-02-06	0.7500	0.9000	0.7400	0.9000	+9.756%	38	2,852	-33.333%
2026-02-02	0.9200	0.9200	0.7000	0.8200	-13.684%	23	2,816	-26.829%
2026-01-30	1.0800	1.1000	0.7800	0.9500	-24.000%	49	2,812	-36.842%
2026-01-29	1.2600	1.2600	1.2500	1.2500	+1.626%	2	2,786	-52.000%
2026-01-28	1.3500	1.3500	1.2300	1.2300	-8.209%	17	2,786	-51.220%
2026-01-27	0.9000	1.3400	0.9000	1.3400	+20.721%	25	2,776	-55.224%
2026-01-26	1.2800	1.3100	1.0800	1.1100	+21.978%	59	2,751	-45.946%
2026-01-22	0.9000	0.9100	0.9000	0.9100	-20.870%	2	2,716	-34.066%
2026-01-21	1.0000	1.1500	0.8000	1.1500	-10.156%	200	2,714	-47.826%
2026-01-20	1.6700	1.6700	1.2800	1.2800	-10.490%	6	2,615	-53.125%
2026-01-16	1.3000	1.4300	1.1700	1.4300	+2.143%	368	2,464	-58.042%
2026-01-15	1.1000	1.4000	1.1000	1.4000	+26.126%	44	2,464	-57.143%
2026-01-14	1.1800	1.3000	0.9200	1.1100	+11.000%	19	2,462	-45.946%
2026-01-13	1.0100	1.1200	1.0000	1.0000	+7.527%	5	2,447	-40.000%
2026-01-12	1.0000	1.0700	0.9000	0.9300	-7.000%	20	2,444	-35.484%
2026-01-09	1.4200	1.4200	1.0000	1.0000	-4.762%	68	2,434	-40.000%
2026-01-08	1.1200	1.1200	1.0500	1.0500	+16.667%	32	2,367	-42.857%
2026-01-07	1.3500	1.3500	0.9000	0.9000	-4.255%	112	2,395	-33.333%
2026-01-06	0.8200	0.9400	0.8200	0.9400	+18.987%	28	2,294	-36.170%
2026-01-02	0.7900	0.7900	0.7900	0.7900	+16.176%	29	2,300	-24.051%
2025-12-31	0.6800	0.6800	0.6800	0.6800	-10.526%	10	2,293	-11.765%
2025-12-30	0.6500	0.7600	0.5000	0.7600	+1.333%	3	2,293	-21.053%
2025-12-29	0.8000	0.8000	0.6900	0.7500	+27.119%	102	2,292	-20.000%
2025-12-26	0.8400	0.8400	0.5900	0.5900	-14.493%	25	2,292	+1.695%
2025-12-23	0.8400	0.8400	0.6600	0.6900	-8.000%	11	2,312	-13.043%
2025-12-22	0.7900	0.7900	0.7500	0.7500	-5.063%	10	2,310	-20.000%
2025-12-19	0.7600	0.8000	0.7500	0.7900	+19.697%	845	2,304	-24.051%
2025-12-18	0.6500	0.6700	0.6200	0.6600	+6.452%	1,012	1,468	-9.091%
2025-12-17	0.7200	0.8200	0.6200	0.6200	+24.000%	16	489	-3.226%
2025-12-16	0.6200	0.6200	0.5000	0.5000	-19.355%	15	489	+20.000%
2025-12-15	0.6200	0.6200	0.6200	0.6200	-18.421%	5	488	-3.226%
2025-12-11	0.7000	0.8000	0.7000	0.7600	+8.571%	9	488	-21.053%
2025-12-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	487	-14.286%
2025-12-09	0.7500	0.7500	0.6000	0.7000	-16.667%	16	486	-14.286%
2025-12-08	0.9200	0.9200	0.8400	0.8400	+29.231%	14	476	-28.571%
2025-12-05	0.6300	0.8500	0.6300	0.6500	+8.333%	59	478	-7.692%
2025-12-03	0.6000	0.6000	0.6000	0.6000	-49.153%	2	419	0.000%
2025-12-02	0.6800	1.1800	0.6800	1.1800	+66.197%	2	417	-49.153%
2025-12-01	0.7500	0.7500	0.7100	0.7100	-7.792%	10	416	-15.493%
2025-11-26	0.7600	0.7700	0.7600	0.7700	-13.483%	2	414	-22.078%
2025-11-25	0.5300	0.8900	0.5300	0.8900	+18.667%	29	414	-32.584%
2025-11-24	0.7500	0.7500	0.7500	0.7500	+20.968%	3	389	-20.000%
2025-11-14	0.6200	0.6200	0.6200	0.6200	-7.463%	1	386	-3.226%
2025-11-06	0.8300	0.8300	0.6700	0.6700	-20.238%	2	385	-10.448%
2025-11-05	0.8400	0.8400	0.8400	0.8400	+110.000%	1	387	-28.571%
2025-11-04	0.4000	0.4000	0.4000	0.4000	-33.333%	1	387	+50.000%
2025-10-21	0.6000	0.6000	0.6000	0.6000	+5.263%	50	386	0.000%
2025-10-20	0.5700	0.5700	0.5700	0.5700	+3.636%	2	336	+5.263%
2025-10-15	0.5500	0.5500	0.5500	0.5500	+14.583%	13	334	+9.091%
2025-10-07	0.5800	0.5800	0.4800	0.4800	-2.041%	4	329	+25.000%
2025-10-06	0.4900	0.4900	0.4900	0.4900	-5.769%	6	327	+22.449%
2025-10-03	0.5800	0.5800	0.5000	0.5200	+26.829%	10	322	+15.385%
2025-09-29	0.4100	0.4100	0.4100	0.4100	+105.000%	1	312	+46.341%
2025-09-25	0.2000	0.2000	0.2000	0.2000	-68.750%	1	312	+200.000%
2025-09-19	0.7000	0.7000	0.6300	0.6400	+6.667%	310	312	-6.250%
2025-09-18	0.6000	0.6000	0.6000	0.6000	-9.091%	1	2	0.000%
2025-09-16	0.6600	0.6600	0.6600	0.6600	0.000%	1	1	-9.091%

.dark-mode .JCNkYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCNkYF{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20280121C25NLY Jan 21 2028 25.00 Call (NLY280121C00025000)option OPRA

NLY20280121C25
NLY Jan 21 2028 25.00 Call (NLY280121C00025000)
option OPRA