Dark

NE20270115C40
NE Jan 15 2027 40.00 Call (NE270115C00040000)
option OPRA

EOD

Jul 1, 2026

3.45-21.591%(-0.95)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4800	3.9000	3.4500	3.4500	-21.591%	32	2,102	0.000%
2026-06-26	4.4000	4.4000	4.4000	4.4000	-4.968%	2	2,131	-21.591%
2026-06-24	4.6300	4.6300	4.6300	4.6300	-12.642%	1	2,133	-25.486%
2026-06-18	5.5100	5.5400	5.2800	5.3000	-39.429%	282	2,261	-34.906%
2026-06-15	8.7500	8.7500	8.7500	8.7500	-32.692%	1	2,261	-60.571%
2026-05-26	13.0000	13.0000	13.0000	13.0000	-22.156%	1	2,261	-73.462%
2026-05-20	16.7000	16.7000	16.7000	16.7000	+7.742%	2	2,262	-79.341%
2026-05-19	15.5000	15.5000	15.5000	15.5000	+1.974%	1	2,266	-77.742%
2026-05-18	15.2000	15.2000	15.2000	15.2000	+24.590%	2	2,266	-77.303%
2026-05-08	12.2000	12.2000	12.2000	12.2000	+3.390%	1	2,266	-71.721%
2026-05-06	11.7500	11.8000	11.7500	11.8000	-26.250%	28	2,267	-70.763%
2026-04-27	15.4000	16.0000	15.4000	16.0000	+47.601%	7	2,239	-78.438%
2026-04-22	10.8400	10.8400	10.8400	10.8400	-21.449%	1	2,245	-68.173%
2026-04-09	13.8000	13.9000	13.7000	13.8000	+3.216%	89	2,244	-75.000%
2026-03-31	13.3700	13.3700	13.3700	13.3700	-4.500%	2	2,315	-74.196%
2026-03-24	13.6000	14.3500	13.6000	14.0000	+15.798%	12	2,317	-75.357%
2026-03-23	12.0900	12.0900	12.0900	12.0900	+6.520%	3	2,327	-71.464%
2026-03-20	11.7100	11.7100	11.3500	11.3500	-8.762%	6	2,330	-69.604%
2026-03-17	11.0000	12.5000	11.0000	12.4400	+15.185%	23	2,330	-72.267%
2026-03-13	10.8000	10.8000	10.8000	10.8000	+3.846%	9	2,351	-68.056%
2026-03-10	10.4000	10.4000	10.4000	10.4000	-3.704%	1	2,360	-66.827%
2026-03-02	10.8000	10.8000	10.8000	10.8000	+8.000%	1	2,361	-68.056%
2026-02-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	2,362	-65.500%
2026-02-26	9.2000	10.0000	9.2000	10.0000	-7.919%	32	2,362	-65.500%
2026-02-24	10.9000	10.9000	10.8600	10.8600	+7.952%	4	2,392	-68.232%
2026-02-23	10.3700	10.3700	10.0600	10.0600	+7.479%	7	2,392	-65.706%
2026-02-18	7.5100	9.3600	7.5100	9.3600	+4.815%	7	2,398	-63.141%
2026-02-17	10.5000	10.5000	8.9300	8.9300	-17.315%	10	2,395	-61.366%
2026-02-13	8.9000	10.8000	8.9000	10.8000	+27.059%	5	2,398	-68.056%
2026-02-11	8.2000	8.5000	8.2000	8.5000	+18.384%	2	2,398	-59.412%
2026-02-09	7.2500	7.2500	7.1800	7.1800	+43.600%	3	2,399	-51.950%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+17.096%	3	2,399	-31.000%
2026-02-03	5.0000	5.0000	4.2000	4.2700	+6.750%	6	2,399	-19.204%
2026-01-27	4.0000	4.1000	4.0000	4.0000	+9.290%	104	2,400	-13.750%
2026-01-26	3.6000	3.8000	3.6000	3.6600	+12.615%	13	2,398	-5.738%
2026-01-21	3.2500	3.2500	3.2500	3.2500	+10.169%	40	2,402	+6.154%
2026-01-16	2.9400	2.9500	2.9400	2.9500	+1.724%	10	2,412	+16.949%
2026-01-14	2.9000	2.9000	2.8900	2.9000	+22.363%	46	2,412	+18.966%
2026-01-13	2.3000	2.3700	2.3000	2.3700	+12.857%	3	2,417	+45.570%
2026-01-12	2.1000	2.1000	2.1000	2.1000	0.000%	3	2,419	+64.286%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+23.529%	2	2,416	+64.286%
2026-01-08	1.7500	1.7500	1.6500	1.7000	-10.526%	101	2,418	+102.941%
2026-01-06	1.9000	1.9000	1.9000	1.9000	+11.765%	2	2,518	+81.579%
2026-01-02	1.7000	1.7000	1.7000	1.7000	+6.250%	55	2,518	+102.941%
2025-12-26	1.5800	1.6000	1.5800	1.6000	-56.164%	11	2,518	+115.625%
2025-12-05	3.6500	3.6500	3.6500	3.6500	+14.063%	11	2,529	-5.479%
2025-12-04	3.2000	3.2000	3.2000	3.2000	-4.478%	4	2,518	+7.813%
2025-12-03	3.3500	3.3500	3.3500	3.3500	+21.818%	7	2,522	+2.985%
2025-12-01	2.7500	2.7500	2.7500	2.7500	+14.583%	2	2,522	+25.455%
2025-11-12	2.7000	2.7000	2.4000	2.4000	-13.669%	11	2,522	+43.750%
2025-11-11	2.6000	2.8500	2.6000	2.7800	+46.316%	35	2,499	+24.101%
2025-11-07	1.9000	1.9000	1.9000	1.9000	-5.000%	10	2,499	+81.579%
2025-11-03	2.0000	2.0000	2.0000	2.0000	-23.077%	4	2,489	+72.500%
2025-10-29	2.3000	2.6000	2.3000	2.6000	+36.842%	5	2,489	+32.692%
2025-10-21	1.9000	1.9000	1.9000	1.9000	+2.703%	5	2,486	+81.579%
2025-10-16	1.8500	1.8500	1.8500	1.8500	+8.824%	5	2,486	+86.486%
2025-10-14	1.7000	1.7000	1.7000	1.7000	0.000%	70	2,486	+102.941%
2025-10-10	1.7000	1.7000	1.7000	1.7000	-20.930%	70	2,486	+102.941%
2025-10-03	2.1500	2.1500	2.1500	2.1500	-2.273%	2	2,416	+60.465%
2025-09-25	2.2000	2.2000	2.2000	2.2000	-12.000%	10	2,414	+56.818%
2025-09-18	2.5000	2.5000	2.5000	2.5000	-16.388%	1	2,424	+38.000%
2025-09-16	2.9900	2.9900	2.9900	2.9900	+10.741%	1	2,424	+15.385%
2025-09-15	2.7000	2.7000	2.7000	2.7000	+8.000%	4	2,424	+27.778%
2025-09-11	2.5000	2.5000	2.5000	2.5000	+11.111%	5	2,420	+38.000%
2025-09-08	2.2500	2.8500	2.2500	2.2500	+14.796%	10	2,415	+53.333%
2025-09-05	2.0400	2.0400	1.9600	1.9600	+12.000%	2	2,408	+76.020%
2025-09-04	1.7500	1.7500	1.7500	1.7500	-7.895%	1	2,407	+97.143%
2025-09-02	1.9000	1.9000	1.9000	1.9000	0.000%	2	2,406	+81.579%
2025-08-29	1.9000	1.9000	1.9000	1.9000	-2.564%	5	2,399	+81.579%
2025-08-25	1.9500	1.9500	1.9500	1.9500	+8.333%	3	2,399	+76.923%
2025-08-22	1.7500	1.8000	1.7500	1.8000	+12.500%	4	2,396	+91.667%
2025-08-14	1.6000	1.6000	1.6000	1.6000	+3.226%	1	2,396	+115.625%
2025-08-13	1.5500	1.5500	1.5500	1.5500	+3.333%	5	2,396	+122.581%
2025-08-12	1.5000	1.5000	1.5000	1.5000	+15.385%	3	2,396	+130.000%
2025-08-11	1.3000	1.3000	1.3000	1.3000	-16.129%	10	2,393	+165.385%
2025-08-08	1.9000	1.9000	1.5500	1.5500	-6.061%	35	2,403	+122.581%
2025-08-07	1.6500	1.6500	1.6500	1.6500	-25.000%	22	2,368	+109.091%
2025-08-06	2.2000	2.3000	2.2000	2.2000	+70.543%	8	2,346	+56.818%
2025-08-04	1.6000	1.6000	1.2900	1.2900	-19.375%	5	2,349	+167.442%
2025-08-01	1.6000	1.6000	1.6000	1.6000	-33.333%	3	2,344	+115.625%
2025-07-28	2.4000	2.4000	2.4000	2.4000	-3.226%	1	2,341	+43.750%
2025-07-23	2.4800	2.4800	2.4800	2.4800	+24.000%	3	2,341	+39.113%
2025-07-17	2.0000	2.0000	2.0000	2.0000	-33.333%	1	2,338	+72.500%
2025-07-11	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,337	+15.000%
2025-07-09	3.2000	3.2000	3.2000	3.2000	+6.667%	2	2,337	+7.813%
2025-07-08	3.0000	3.0000	2.9900	3.0000	+24.481%	42	2,337	+15.000%
2025-07-03	2.4100	2.4100	2.4100	2.4100	+26.842%	1	2,340	+43.154%
2025-06-30	1.9200	1.9200	1.9000	1.9000	-9.524%	2	2,340	+81.579%
2025-06-27	2.0500	2.1000	2.0500	2.1000	-32.258%	28	2,339	+64.286%
2025-06-20	2.9500	3.1000	2.9500	3.1000	-6.061%	14	2,311	+11.290%
2025-06-16	3.3000	3.3000	3.3000	3.3000	-5.714%	2	2,311	+4.545%
2025-06-13	3.5000	3.5000	3.5000	3.5000	0.000%	4	2,311	-1.429%
2025-06-12	3.5000	3.5000	3.5000	3.5000	-3.315%	1	2,311	-1.429%
2025-06-11	3.4600	3.6200	3.4600	3.6200	+6.471%	100	2,312	-4.696%
2025-06-09	3.4000	3.4000	3.4000	3.4000	+54.545%	1	2,277	+1.471%
2025-05-27	2.2000	2.2000	2.2000	2.2000	+4.762%	240	2,277	+56.818%
2025-05-20	2.1000	2.1000	2.1000	2.1000	+18.644%	240	2,426	+64.286%
2025-05-19	1.7700	1.7700	1.7700	1.7700	-31.128%	3	2,666	+94.915%
2025-05-12	2.4000	2.5700	2.4000	2.5700	+46.857%	21	2,666	+34.241%
2025-05-01	2.1000	2.1000	1.7500	1.7500	-2.778%	18	2,676	+97.143%
2025-04-30	2.0000	2.0000	1.7300	1.8000	-5.759%	200	2,671	+91.667%
2025-04-29	1.9100	1.9100	1.9100	1.9100	+29.932%	100	2,471	+80.628%
2025-04-16	1.3800	1.4700	1.3600	1.4700	-1.342%	42	2,371	+134.694%
2025-04-14	1.5500	1.5500	1.4900	1.4900	+9.559%	41	2,371	+131.544%
2025-04-10	1.4900	1.4900	1.3500	1.3600	-28.421%	30	2,330	+153.676%
2025-04-09	1.9000	1.9000	1.9000	1.9000	+82.692%	10	2,311	+81.579%
2025-04-08	1.0500	1.0500	1.0400	1.0400	-20.000%	20	2,311	+231.731%
2025-04-07	1.2000	1.3000	1.2000	1.3000	+30.000%	865	2,321	+165.385%
2025-04-04	1.3000	1.3000	1.0000	1.0000	-28.571%	516	1,989	+245.000%
2025-04-03	1.5100	1.5300	1.4000	1.4000	-31.707%	105	1,731	+146.429%
2025-03-19	2.0000	2.0500	2.0000	2.0500	+7.330%	11	1,628	+68.293%
2025-03-17	1.9100	1.9100	1.9100	1.9100	+15.060%	1	1,635	+80.628%
2025-03-06	1.6600	1.6600	1.6600	1.6600	+9.934%	5	1,634	+107.831%
2025-03-04	1.5000	1.5400	1.3700	1.5100	-5.031%	129	1,629	+128.477%
2025-03-03	2.2000	2.2000	1.5900	1.5900	-26.047%	467	1,513	+116.981%
2025-02-28	2.1500	2.1500	2.1500	2.1500	-4.444%	200	1,046	+60.465%
2025-02-27	2.2500	2.2500	2.2500	2.2500	+0.446%	1	946	+53.333%
2025-02-26	2.2500	2.2500	2.2000	2.2400	-12.157%	205	946	+54.018%
2025-02-24	2.5500	2.5500	2.5500	2.5500	+6.250%	100	741	+35.294%
2025-02-21	2.4000	2.4000	2.4000	2.4000	-14.286%	4	641	+43.750%
2025-02-19	2.8000	2.8000	2.8000	2.8000	-6.667%	2	639	+23.214%
2025-02-18	3.0000	3.0000	3.0000	3.0000	-3.226%	2	641	+15.000%
2025-02-14	3.4200	3.4200	3.1000	3.1000	-11.429%	180	550	+11.290%
2025-02-13	3.5000	3.5000	3.5000	3.5000	-7.895%	21	550	-1.429%
2025-02-12	3.8000	3.8000	3.8000	3.8000	-2.813%	10	550	-9.211%
2025-02-03	3.8400	3.9100	3.8400	3.9100	-13.111%	5	540	-11.765%
2025-01-31	4.5000	4.5000	4.5000	4.5000	+5.140%	6	535	-23.333%
2025-01-29	4.2500	4.2800	4.2500	4.2800	-8.936%	11	532	-19.393%
2025-01-27	4.7000	4.7000	4.7000	4.7000	-4.082%	2	521	-26.596%
2025-01-23	5.0000	5.0000	4.9000	4.9000	-3.353%	3	519	-29.592%
2025-01-17	5.2200	5.2200	5.0700	5.0700	0.000%	4	515	-31.953%
2025-01-15	5.0700	5.0700	5.0700	5.0700	-3.977%	10	515	-31.953%
2025-01-14	5.1400	5.2800	5.1400	5.2800	+1.734%	10	505	-34.659%
2025-01-06	4.8000	5.1900	4.8000	5.1900	+36.579%	101	495	-33.526%
2024-12-17	3.8000	3.8000	3.8000	3.8000	-5.000%	3	594	-9.211%
2024-12-16	4.0000	4.0000	4.0000	4.0000	-1.720%	20	591	-13.750%
2024-12-06	4.0700	4.0700	4.0700	4.0700	-18.600%	2	591	-15.233%
2024-12-02	5.0000	5.0000	5.0000	5.0000	0.000%	50	590	-31.000%
2024-11-29	5.0000	5.0000	5.0000	5.0000	+4.167%	2	540	-31.000%
2024-11-26	4.8000	4.8000	4.8000	4.8000	-14.286%	1	539	-28.125%
2024-11-25	5.6000	5.6000	5.6000	5.6000	+10.020%	1	538	-38.393%
2024-11-20	5.2200	5.2200	5.0900	5.0900	+8.298%	4	537	-32.220%
2024-11-19	4.7000	4.7000	4.7000	4.7000	-14.545%	50	535	-26.596%
2024-11-06	5.5000	5.5000	5.5000	5.5000	+25.858%	1	485	-37.273%
2024-10-29	4.6000	4.6000	4.3700	4.3700	-0.682%	252	484	-21.053%
2024-10-28	4.4000	4.4000	4.4000	4.4000	-2.222%	1	232	-21.591%
2024-10-25	4.5000	4.5200	4.5000	4.5000	0.000%	462	231	-23.333%