Dark

NEXT20270115P5
NEXT Jan 15 2027 5.00 Put (NEXT270115P00005000)
option OPRA

EOD

Aug 20, 2026

0.25000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	30	987	0.000%
2026-08-19	0.2500	0.2500	0.2500	0.2500	-21.875%	40	1,017	0.000%
2026-08-10	0.3200	0.3200	0.3200	0.3200	-20.000%	4	977	-21.875%
2026-08-04	0.4000	0.4000	0.3500	0.4000	-4.762%	5	977	-37.500%
2026-08-03	0.4200	0.4200	0.4200	0.4200	+5.000%	1	974	-40.476%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-11.111%	1	973	-37.500%
2026-07-28	0.4500	0.4500	0.4500	0.4500	+7.143%	18	972	-44.444%
2026-07-27	0.3500	0.4500	0.3500	0.4200	+68.000%	15	962	-40.476%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-28.571%	10	949	0.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-12.500%	1	939	-28.571%
2026-06-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	939	-37.500%
2026-06-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	939	-37.500%
2026-06-15	0.3500	0.4000	0.3500	0.4000	0.000%	7	938	-37.500%
2026-05-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1	938	-37.500%
2026-05-12	0.4200	0.4200	0.4200	0.4200	-4.545%	1	940	-40.476%
2026-05-07	0.4400	0.4400	0.4400	0.4400	-6.383%	2	940	-43.182%
2026-05-06	0.4700	0.4700	0.4700	0.4700	+4.444%	50	942	-46.809%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-13.462%	1	907	-44.444%
2026-04-30	0.5200	0.5200	0.5200	0.5200	+4.000%	1	906	-51.923%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-37.500%	1	906	-50.000%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+23.077%	2	906	-68.750%
2026-04-10	0.6500	0.6500	0.6500	0.6500	+8.333%	40	906	-61.538%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+50.000%	40	910	-58.333%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-33.333%	1	870	-37.500%
2026-03-31	0.6300	0.6700	0.6000	0.6000	0.000%	5	870	-58.333%
2026-03-27	0.5800	0.6000	0.5800	0.6000	0.000%	16	873	-58.333%
2026-03-26	0.6700	0.6700	0.5700	0.6000	-14.286%	43	870	-58.333%
2026-03-25	0.7000	0.7000	0.6800	0.7000	-4.110%	22	870	-64.286%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-2.667%	20	852	-65.753%
2026-03-19	0.5200	0.7500	0.5200	0.7500	+13.636%	74	872	-66.667%
2026-03-18	0.8000	0.8000	0.6600	0.6600	-21.429%	5	827	-62.121%
2026-03-17	0.8000	0.8500	0.8000	0.8400	-11.579%	41	827	-70.238%
2026-03-05	0.9500	0.9500	0.9500	0.9500	+9.195%	5	801	-73.684%
2026-03-04	0.8700	0.8700	0.8700	0.8700	-33.077%	1	796	-71.264%
2026-03-02	1.6300	1.6300	1.3000	1.3000	+20.370%	32	796	-80.769%
2026-02-27	1.3000	1.3000	1.0800	1.0800	-1.818%	37	828	-76.852%
2026-02-23	1.0500	1.1000	1.0500	1.1000	-5.983%	4	865	-77.273%
2026-02-17	1.1700	1.1700	1.1700	1.1700	+7.339%	2	861	-78.632%
2026-02-13	1.1500	1.1500	1.0900	1.0900	-10.656%	37	896	-77.064%
2026-02-05	1.2100	1.2200	1.2100	1.2200	+10.909%	50	896	-79.508%
2026-01-30	1.0000	1.1000	1.0000	1.1000	+4.762%	22	858	-77.273%
2026-01-26	1.1000	1.1000	1.0500	1.0500	-3.670%	9	878	-76.190%
2026-01-23	1.0900	1.2000	1.0900	1.0900	-8.403%	50	869	-77.064%
2026-01-20	1.1500	1.1900	1.1500	1.1900	+2.586%	50	915	-78.992%
2026-01-15	1.1000	1.1600	1.1000	1.1600	-3.333%	75	890	-78.448%
2026-01-12	1.2500	1.2600	1.2000	1.2000	-4.000%	57	815	-79.167%
2026-01-09	1.1900	1.2500	1.1900	1.2500	+4.167%	52	790	-80.000%
2026-01-07	1.2000	1.2000	1.2000	1.2000	+9.091%	25	787	-79.167%
2026-01-05	1.1000	1.1000	1.1000	1.1000	0.000%	25	762	-77.273%
2026-01-02	1.1000	1.1000	1.1000	1.1000	0.000%	311	787	-77.273%
2025-12-31	1.1000	1.1000	1.1000	1.1000	+1.852%	4	678	-77.273%
2025-12-29	1.0700	1.0800	1.0700	1.0800	-1.818%	2	678	-76.852%
2025-12-24	1.1000	1.1000	1.1000	1.1000	0.000%	84	639	-77.273%
2025-12-23	1.1000	1.1000	1.1000	1.1000	0.000%	4	639	-77.273%
2025-12-22	1.1000	1.1000	1.1000	1.1000	0.000%	44	637	-77.273%
2025-12-19	1.1000	1.1000	1.1000	1.1000	-8.333%	4	635	-77.273%
2025-12-15	1.1700	1.2000	1.1700	1.2000	+14.286%	55	633	-79.167%
2025-12-12	1.0400	1.0500	1.0400	1.0500	+10.526%	50	578	-76.190%
2025-12-11	0.9500	0.9500	0.9500	0.9500	+11.765%	100	553	-73.684%
2025-12-09	0.8500	0.8500	0.8500	0.8500	0.000%	100	453	-70.588%
2025-12-08	0.9000	0.9000	0.8500	0.8500	-3.409%	115	403	-70.588%
2025-12-05	0.8000	0.8800	0.8000	0.8800	-16.190%	120	443	-71.591%
2025-11-24	1.0500	1.0500	1.0500	1.0500	+5.000%	75	423	-76.190%
2025-11-11	0.9500	1.0000	0.9500	1.0000	0.000%	110	375	-75.000%
2025-11-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	279	-75.000%
2025-11-05	1.0000	1.0000	1.0000	1.0000	0.000%	10	278	-75.000%
2025-11-03	1.0000	1.0000	1.0000	1.0000	-4.762%	25	278	-75.000%
2025-10-31	1.0500	1.0500	1.0500	1.0500	-8.696%	9	278	-76.190%
2025-10-29	1.0500	1.1500	1.0500	1.1500	+5.505%	30	269	-78.261%
2025-10-24	0.8000	1.0900	0.8000	1.0900	-3.540%	50	240	-77.064%
2025-10-22	1.1300	1.1300	1.1300	1.1300	+3.670%	10	190	-77.876%
2025-10-21	1.0900	1.0900	1.0900	1.0900	+36.250%	1	195	-77.064%
2025-10-06	0.8200	0.8200	0.7500	0.8000	-11.111%	13	195	-68.750%
2025-10-03	0.8300	0.9000	0.8300	0.9000	-4.255%	2	184	-72.222%
2025-10-01	0.8900	0.9700	0.8900	0.9400	+4.444%	3	183	-73.404%
2025-09-30	0.8900	0.9000	0.8900	0.9000	-2.174%	11	182	-72.222%
2025-09-18	0.9200	0.9200	0.9200	0.9200	+15.000%	10	172	-72.826%
2025-09-16	0.8200	0.8200	0.8000	0.8000	0.000%	2	172	-68.750%
2025-09-12	0.7500	0.8000	0.7500	0.8000	+135.294%	100	171	-68.750%
2025-08-11	0.3700	0.4800	0.3400	0.3400	-15.000%	4	126	-26.471%
2025-07-23	0.4000	0.4000	0.4000	0.4000	-25.926%	11	122	-37.500%
2025-07-11	0.5400	0.5400	0.5400	0.5400	-10.000%	10	121	-53.704%
2025-06-24	0.6000	0.6000	0.6000	0.6000	-46.903%	1	111	-58.333%
2025-04-17	1.1500	1.1500	1.1300	1.1300	-16.296%	60	50	-77.876%
2024-12-26	1.4000	1.4000	1.3500	1.3500	0.000%	50	50	-81.481%