Dark

NLY20280121C27
NLY Jan 21 2028 27.00 Call (NLY280121C00027000)
option OPRA

EOD

Aug 24, 2026

0.2500-19.355%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,867	0.000%
2026-08-21	0.3100	0.3100	0.3100	0.3100	-8.824%	2	1,866	-19.355%
2026-08-19	0.3700	0.3700	0.2900	0.3400	+13.333%	47	1,864	-26.471%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-16.667%	2	1,818	-16.667%
2026-08-17	0.3700	0.3800	0.3600	0.3600	-2.703%	14	1,816	-30.556%
2026-08-14	0.3100	0.3700	0.2600	0.3700	+23.333%	84	1,807	-32.432%
2026-08-12	0.3600	0.3600	0.3000	0.3000	-14.286%	92	1,723	-16.667%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-61.111%	195	1,664	-28.571%
2026-08-06	0.9000	0.9000	0.9000	0.9000	+190.323%	5	1,859	-72.222%
2026-08-05	0.2700	0.3800	0.2700	0.3100	+10.714%	5	1,864	-19.355%
2026-07-31	0.4200	0.4200	0.2800	0.2800	+3.704%	5	1,865	-10.714%
2026-07-30	0.2700	0.2700	0.2700	0.2700	-20.588%	2	1,860	-7.407%
2026-07-28	0.3600	0.3600	0.3300	0.3400	+3.030%	3	1,858	-26.471%
2026-07-27	0.3000	0.3400	0.3000	0.3300	+10.000%	8	1,855	-24.242%
2026-07-24	0.3000	0.3200	0.3000	0.3000	0.000%	23	1,852	-16.667%
2026-07-23	0.3200	0.3200	0.2100	0.3000	+20.000%	6	1,829	-16.667%
2026-07-22	0.2400	0.2500	0.2400	0.2500	+38.889%	168	1,825	0.000%
2026-07-21	0.3300	0.3300	0.1800	0.1800	-33.333%	203	1,820	+38.889%
2026-07-20	0.2700	0.2700	0.2700	0.2700	-30.769%	194	1,632	-7.407%
2026-07-16	0.3900	0.3900	0.3900	0.3900	+11.429%	1	1,632	-35.897%
2026-07-15	0.3500	0.3500	0.3500	0.3500	+20.690%	1	1,631	-28.571%
2026-07-14	0.2900	0.3000	0.2900	0.2900	-3.333%	6	1,630	-13.793%
2026-07-13	0.2500	0.3000	0.2500	0.3000	+3.448%	5	1,624	-16.667%
2026-07-10	0.2900	0.2900	0.2900	0.2900	-3.333%	5	1,621	-13.793%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+20.000%	3	1,616	-16.667%
2026-07-08	0.2700	0.2800	0.2500	0.2500	-24.242%	18	1,617	0.000%
2026-06-30	0.2900	0.3300	0.2900	0.3300	+65.000%	2	1,607	-24.242%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-4.762%	4	1,605	+25.000%
2026-06-26	0.1500	0.2100	0.1500	0.2100	-19.231%	2	1,601	+19.048%
2026-06-25	0.2400	0.2600	0.2400	0.2600	-7.143%	931	1,600	-3.846%
2026-06-22	0.3300	0.3300	0.2800	0.2800	+3.704%	202	830	-10.714%
2026-06-18	0.3200	0.3200	0.2700	0.2700	+8.000%	6	886	-7.407%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-3.846%	3	886	0.000%
2026-06-12	0.3500	0.3500	0.2600	0.2600	-13.333%	2	886	-3.846%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-14.286%	1	886	-16.667%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+45.833%	6	885	-28.571%
2026-06-01	0.2400	0.2400	0.2400	0.2400	+20.000%	1	885	+4.167%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-31.034%	1	884	+25.000%
2026-05-26	0.2900	0.2900	0.2900	0.2900	0.000%	4	883	-13.793%
2026-05-19	0.2900	0.2900	0.2900	0.2900	-3.333%	300	887	-13.793%
2026-05-18	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,187	-16.667%
2026-05-15	0.4000	0.4000	0.4000	0.4000	-27.273%	2	1,187	-37.500%
2026-05-08	0.5000	0.5500	0.3500	0.5500	+22.222%	234	1,186	-54.545%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+4.651%	212	982	-44.444%
2026-05-06	0.4300	0.4300	0.4300	0.4300	-2.273%	31	1,161	-41.860%
2026-05-05	0.4800	0.4800	0.4400	0.4400	-4.348%	6	1,130	-43.182%
2026-05-04	0.4500	0.4600	0.4500	0.4600	+318.182%	44	1,125	-45.652%
2026-04-30	0.1100	0.1100	0.1100	0.1100	-78.000%	48	1,091	+127.273%
2026-04-28	0.5000	0.5000	0.5000	0.5000	-1.961%	2	1,042	-50.000%
2026-04-27	0.6100	0.6100	0.5100	0.5100	-5.556%	10	1,041	-50.980%
2026-04-24	0.4700	0.5400	0.4700	0.5400	+8.000%	10	1,041	-53.704%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+6.383%	5	1,039	-50.000%
2026-04-22	0.4700	0.4700	0.4700	0.4700	0.000%	5	1,039	-46.809%
2026-04-21	0.4700	0.4700	0.4700	0.4700	0.000%	5	1,029	-46.809%
2026-04-16	0.5000	0.5000	0.4700	0.4700	+4.444%	10	1,029	-46.809%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-10.000%	15	1,029	-44.444%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+31.579%	1	1,014	-50.000%
2026-04-08	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,014	-34.211%
2026-03-23	0.3500	0.3800	0.3500	0.3800	+5.556%	8	1,013	-34.211%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-12.195%	100	1,012	-30.556%
2026-03-19	0.4100	0.4100	0.4100	0.4100	-10.870%	1	1,012	-39.024%
2026-03-18	0.4800	0.5000	0.4600	0.4600	0.000%	55	1,011	-45.652%
2026-03-16	0.4600	0.4600	0.4600	0.4600	+2.222%	8	1,006	-45.652%
2026-03-13	0.4900	0.4900	0.4500	0.4500	+7.143%	101	998	-44.444%
2026-03-12	0.4200	0.4200	0.4200	0.4200	+40.000%	168	998	-40.476%
2026-03-11	0.4400	0.4400	0.3000	0.3000	-34.783%	2	849	-16.667%
2026-03-10	0.4600	0.4600	0.4600	0.4600	-22.034%	94	847	-45.652%
2026-03-09	0.5900	0.5900	0.5900	0.5900	+31.111%	3	753	-57.627%
2026-03-06	0.4000	0.4500	0.4000	0.4500	-26.230%	24	751	-44.444%
2026-03-03	0.5500	0.6100	0.5500	0.6100	+1.667%	27	751	-59.016%
2026-02-26	0.4100	0.6000	0.4100	0.6000	+22.449%	5	754	-58.333%
2026-02-18	0.4900	0.4900	0.4900	0.4900	+4.255%	1	753	-48.980%
2026-02-12	0.4700	0.4700	0.4700	0.4700	-6.000%	1	752	-46.809%
2026-02-10	0.5000	0.5000	0.5000	0.5000	-7.407%	2	751	-50.000%
2026-02-09	0.5400	0.5400	0.5400	0.5400	-11.475%	2	749	-53.704%
2026-02-06	0.4500	0.6100	0.4500	0.6100	+22.000%	77	748	-59.016%
2026-02-04	0.6500	0.6500	0.5000	0.5000	-50.000%	54	707	-50.000%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+56.250%	1	676	-75.000%
2026-01-27	0.6400	0.6400	0.6400	0.6400	-20.000%	1	675	-60.938%
2026-01-26	0.8000	0.8000	0.8000	0.8000	-11.111%	2	674	-68.750%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+20.000%	3	672	-72.222%
2026-01-20	0.8900	0.8900	0.7500	0.7500	-16.667%	39	675	-66.667%
2026-01-16	0.8500	0.9000	0.8500	0.9000	+28.571%	52	603	-72.222%
2026-01-13	0.7000	0.7000	0.7000	0.7000	0.000%	4	603	-64.286%
2026-01-09	0.8500	0.8500	0.7000	0.7000	-9.091%	28	603	-64.286%
2026-01-08	0.6200	0.7700	0.6200	0.7700	+30.508%	11	584	-67.532%
2026-01-07	0.5900	0.5900	0.5900	0.5900	-1.667%	2	574	-57.627%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-84.416%	1	572	-58.333%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+736.957%	1	570	-93.506%
2026-01-02	0.4600	0.4600	0.4600	0.4600	+9.524%	16	570	-45.652%
2025-12-31	0.4200	0.4200	0.4200	0.4200	-35.385%	1	554	-40.476%
2025-12-29	0.5400	0.6500	0.5000	0.6500	+62.500%	256	554	-61.538%
2025-12-26	0.4500	0.4500	0.4000	0.4000	-20.000%	61	342	-37.500%
2025-12-24	0.5000	0.5000	0.5000	0.5000	-15.254%	38	342	-50.000%
2025-12-23	0.5500	0.5900	0.5500	0.5900	+7.273%	6	342	-57.627%
2025-12-22	0.5000	0.5500	0.5000	0.5500	-3.509%	55	347	-54.545%
2025-12-19	0.5700	0.5700	0.4500	0.5700	+29.545%	26	317	-56.140%
2025-12-18	0.4000	0.4400	0.4000	0.4400	+15.789%	17	304	-43.182%
2025-12-16	0.4400	0.4400	0.3800	0.3800	-20.833%	99	304	-34.211%
2025-12-12	0.3800	0.4800	0.3800	0.4800	-4.000%	17	213	-47.917%
2025-12-04	0.5000	0.5000	0.5000	0.5000	+16.279%	12	211	-50.000%
2025-12-02	0.4300	0.4300	0.4300	0.4300	-21.818%	1	211	-41.860%
2025-12-01	0.4300	0.5500	0.4300	0.5500	+22.222%	21	211	-54.545%
2025-11-28	0.4500	0.4500	0.4500	0.4500	+7.143%	1	192	-44.444%
2025-11-26	0.4500	0.4500	0.3500	0.4200	-16.000%	5	192	-40.476%
2025-11-25	0.5000	0.5000	0.5000	0.5000	+25.000%	7	192	-50.000%
2025-11-24	0.4000	0.4000	0.4000	0.4000	+11.111%	4	185	-37.500%
2025-11-18	0.3600	0.3600	0.3600	0.3600	-7.692%	3	181	-30.556%
2025-11-17	0.4200	0.4200	0.3800	0.3900	+34.483%	100	181	-35.897%
2025-11-12	0.4300	0.4300	0.2900	0.2900	-42.000%	48	88	-13.793%
2025-11-06	0.4300	0.5000	0.4300	0.5000	+6.383%	36	59	-50.000%
2025-11-05	0.4700	0.4700	0.4700	0.4700	+6.818%	20	48	-46.809%
2025-11-04	0.4400	0.4400	0.4400	0.4400	-8.333%	22	28	-43.182%
2025-10-30	0.4000	0.4800	0.4000	0.4800	+11.628%	2	15	-47.917%
2025-10-28	0.4300	0.4300	0.4300	0.4300	-24.561%	14	15	-41.860%
2025-09-15	0.4300	0.5700	0.4300	0.5700	0.000%	6	5	-56.140%

.dark-mode .dTh7qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dTh7qc{ color: #333333; background-color: white; border: 2px solid #333333; }NLY20280121C27NLY Jan 21 2028 27.00 Call (NLY280121C00027000)option OPRA

NLY20280121C27
NLY Jan 21 2028 27.00 Call (NLY280121C00027000)
option OPRA