Dark

NEXT20270115P7
NEXT Jan 15 2027 7.00 Put (NEXT270115P00007000)
option OPRA

EOD

Jul 2, 2026

1.05+5.000%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.0500	1.0500	1.0500	1.0500	+5.000%	1	7,821	0.000%
2026-06-30	1.0000	1.0600	1.0000	1.0000	-20.000%	1,001	7,821	+5.000%
2026-06-25	1.2500	1.2500	1.2500	1.2500	+4.167%	100	6,829	-16.000%
2026-06-24	1.1500	1.2000	1.1500	1.2000	0.000%	26	6,929	-12.500%
2026-06-16	1.2000	1.2000	1.2000	1.2000	+15.385%	30	6,903	-12.500%
2026-06-15	1.1000	1.1000	1.0400	1.0400	+9.474%	17	6,856	+0.962%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-7.767%	1	6,856	+10.526%
2026-06-10	1.0100	1.0300	1.0100	1.0300	+15.730%	2	6,857	+1.942%
2026-06-04	0.8900	0.8900	0.8900	0.8900	-4.301%	1	6,857	+17.978%
2026-06-03	0.9300	0.9300	0.9300	0.9300	+3.333%	10	6,856	+12.903%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-21.739%	2	6,846	+16.667%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+4.545%	10	6,844	-8.696%
2026-05-28	1.1000	1.1000	1.1000	1.1000	0.000%	30	6,834	-4.545%
2026-05-27	1.1000	1.1000	1.1000	1.1000	+4.762%	1	6,834	-4.545%
2026-05-26	1.0500	1.0500	1.0500	1.0500	0.000%	100	6,833	0.000%
2026-05-21	1.0500	1.0500	1.0500	1.0500	+16.667%	5	6,833	0.000%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-5.263%	10	6,833	+16.667%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-3.061%	8	6,842	+10.526%
2026-05-18	1.0000	1.0000	0.9800	0.9800	0.000%	2	6,842	+7.143%
2026-05-14	0.9800	0.9800	0.9800	0.9800	+1.031%	10	6,842	+7.143%
2026-05-13	0.9800	0.9800	0.9700	0.9700	-12.613%	5	6,852	+8.247%
2026-05-11	1.1300	1.1300	1.1100	1.1100	-14.615%	20	6,852	-5.405%
2026-05-06	1.2500	1.3000	1.2500	1.3000	+8.333%	215	6,872	-19.231%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-7.692%	200	7,045	-12.500%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-13.333%	100	7,045	-19.231%
2026-04-24	1.5000	1.5000	1.5000	1.5000	0.000%	50	7,145	-30.000%
2026-04-17	1.4000	1.5000	1.4000	1.5000	+5.634%	17	7,095	-30.000%
2026-04-15	1.4200	1.4200	1.4200	1.4200	+3.650%	5	7,083	-26.056%
2026-04-08	1.5000	1.6000	1.3700	1.3700	+30.476%	73	7,078	-23.358%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-23.913%	1	7,005	0.000%
2026-04-02	1.3800	1.3800	1.3800	1.3800	-4.828%	4	7,000	-23.913%
2026-03-31	1.4700	1.5000	1.4500	1.4500	+7.407%	34	7,000	-27.586%
2026-03-27	1.3500	1.3500	1.3500	1.3500	+5.469%	20	7,000	-22.222%
2026-03-26	1.4100	1.4100	1.2800	1.2800	-17.419%	19	7,020	-17.969%
2026-03-25	1.6000	1.6200	1.5500	1.5500	+3.333%	153	7,034	-32.258%
2026-03-24	1.5000	1.5400	1.4800	1.5000	-10.714%	7	6,906	-30.000%
2026-03-23	1.6800	1.6800	1.6800	1.6800	+12.000%	20	6,907	-37.500%
2026-03-20	1.7000	1.7000	1.4100	1.5000	-3.226%	5,028	6,927	-30.000%
2026-03-19	1.5000	1.5500	1.3500	1.5500	-11.429%	437	1,909	-32.258%
2026-03-18	1.7500	1.7500	1.7500	1.7500	-16.268%	10	1,506	-40.000%
2026-03-16	2.0900	2.0900	2.0900	2.0900	+4.500%	5	1,516	-49.761%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-4.762%	6	1,521	-47.500%
2026-03-11	2.0900	2.1000	2.0900	2.1000	-0.943%	2	1,527	-50.000%
2026-03-05	2.1200	2.1200	2.1200	2.1200	-5.778%	14	1,525	-50.472%
2026-03-02	2.2500	2.2500	2.2500	2.2500	-6.639%	11	1,539	-53.333%
2026-02-18	2.4100	2.4100	2.4100	2.4100	-5.490%	2	1,528	-56.432%
2026-02-17	2.5500	2.5500	2.5500	2.5500	+6.250%	1	1,526	-58.824%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-6.977%	5	1,525	-56.250%
2026-02-04	2.5800	2.5800	2.5800	2.5800	+12.174%	10	1,530	-59.302%
2026-01-23	2.3000	2.3000	2.3000	2.3000	-6.122%	1	1,540	-54.348%
2026-01-06	2.4500	2.4500	2.4500	2.4500	+5.150%	12	1,539	-57.143%
2025-12-31	2.3300	2.3300	2.3300	2.3300	+12.019%	2	1,531	-54.936%
2025-12-10	1.8900	2.0800	1.8900	2.0800	-3.256%	125	1,531	-49.519%
2025-12-01	2.0500	2.1500	2.0500	2.1500	+10.256%	269	1,406	-51.163%
2025-11-28	2.1000	2.1000	1.9500	1.9500	-17.722%	2	1,669	-46.154%
2025-11-25	2.3700	2.3700	2.3700	2.3700	-4.435%	3	1,671	-55.696%
2025-11-24	2.4800	2.4800	2.4800	2.4800	+8.772%	3	1,674	-57.661%
2025-11-21	2.4700	2.4700	2.2800	2.2800	-0.870%	6	1,671	-53.947%
2025-11-10	2.2800	2.3000	2.2700	2.3000	+1.770%	45	1,671	-54.348%
2025-11-04	2.2600	2.2600	2.2600	2.2600	+0.444%	10	1,626	-53.540%
2025-11-03	2.2000	2.3500	2.2000	2.2500	-2.174%	97	1,536	-53.333%
2025-10-30	2.3000	2.3000	2.3000	2.3000	+2.222%	21	1,536	-54.348%
2025-10-24	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,517	-53.333%
2025-10-23	2.2500	2.2500	2.2500	2.2500	+2.273%	50	1,516	-53.333%
2025-10-22	2.1800	2.2000	2.1800	2.2000	-0.901%	4	1,472	-52.273%
2025-10-21	2.2400	2.2800	2.2200	2.2200	+0.909%	55	1,468	-52.703%
2025-10-20	2.0200	2.2000	2.0200	2.2000	0.000%	6	1,426	-52.273%
2025-10-17	3.6000	3.6000	2.2000	2.2000	-4.348%	120	1,420	-52.273%
2025-10-14	2.3600	2.3600	2.3000	2.3000	+2.679%	3	1,330	-54.348%
2025-10-13	2.1300	2.2400	2.1300	2.2400	+12.000%	53	1,328	-53.125%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+2.041%	1	1,275	-47.500%
2025-10-09	1.9400	1.9600	1.9400	1.9600	+2.618%	22	1,274	-46.429%
2025-10-08	1.9300	1.9300	1.9100	1.9100	+6.111%	12	1,252	-45.026%
2025-10-07	1.8000	1.8000	1.8000	1.8000	+2.857%	5	1,235	-41.667%
2025-10-06	1.8000	1.8000	1.7500	1.7500	-3.315%	12	1,235	-40.000%
2025-10-03	1.9000	1.9000	1.7800	1.8100	-8.122%	5	1,233	-41.989%
2025-10-02	1.9700	1.9700	1.9400	1.9700	+3.684%	35	1,228	-46.701%
2025-10-01	1.9900	1.9900	1.9000	1.9000	-2.062%	50	1,200	-44.737%
2025-09-30	1.9100	1.9900	1.9100	1.9400	+2.105%	14	1,151	-45.876%
2025-09-29	1.9000	1.9000	1.9000	1.9000	+6.145%	30	1,144	-44.737%
2025-09-26	1.7700	1.7900	1.7700	1.7900	-4.787%	95	1,114	-41.341%
2025-09-25	1.8800	1.8800	1.8800	1.8800	+2.174%	10	1,196	-44.149%
2025-09-23	1.9000	1.9000	1.8400	1.8400	-3.158%	20	1,186	-42.935%
2025-09-22	1.9000	1.9000	1.9000	1.9000	-4.040%	5	1,176	-44.737%
2025-09-19	1.9600	1.9800	1.9000	1.9800	+1.538%	201	1,171	-46.970%
2025-09-18	1.9500	2.0000	1.9500	1.9500	+5.978%	85	970	-46.154%
2025-09-17	1.8500	1.8500	1.8400	1.8400	+2.222%	55	885	-42.935%
2025-09-16	1.9000	1.9200	1.8000	1.8000	-10.000%	30	830	-41.667%
2025-09-15	2.0000	2.0000	2.0000	2.0000	+9.890%	5	824	-47.500%
2025-09-12	1.6400	1.8200	1.6000	1.8200	+17.419%	35	819	-42.308%
2025-09-11	1.5200	1.5500	1.5200	1.5500	+3.333%	111	784	-32.258%
2025-09-10	1.3500	1.5000	1.3500	1.5000	+108.333%	41	673	-30.000%
2025-09-09	0.7500	0.7500	0.7200	0.7200	-20.000%	20	632	+45.833%
2025-09-08	0.9000	0.9000	0.9000	0.9000	+12.500%	5	612	+16.667%
2025-09-04	0.8000	0.8000	0.8000	0.8000	-11.111%	1	607	+31.250%
2025-08-21	0.9000	0.9100	0.9000	0.9000	-10.000%	14	606	+16.667%
2025-08-18	1.0000	1.0000	1.0000	1.0000	0.000%	7	592	+5.000%
2025-08-15	1.0000	1.0000	1.0000	1.0000	+92.308%	1	585	+5.000%
2025-07-23	0.8100	0.8100	0.5200	0.5200	-42.222%	10	584	+101.923%
2025-07-22	0.9000	0.9000	0.9000	0.9000	-14.286%	9	574	+16.667%
2025-07-14	1.0500	1.0500	1.0500	1.0500	-8.696%	10	565	0.000%
2025-07-11	1.1500	1.1500	1.1500	1.1500	-15.441%	15	555	-8.696%
2025-07-10	1.3600	1.3600	1.3600	1.3600	+4.615%	1	570	-22.794%
2025-07-09	1.3000	1.3000	1.3000	1.3000	-3.704%	100	570	-19.231%
2025-07-03	1.3200	1.3500	1.3200	1.3500	-3.571%	60	410	-22.222%
2025-07-01	1.4000	1.4000	1.4000	1.4000	+3.704%	10	410	-25.000%
2025-06-24	1.3500	1.3500	1.3500	1.3500	-15.625%	40	400	-22.222%
2025-06-16	1.6000	1.6000	1.6000	1.6000	-1.235%	10	363	-34.375%
2025-06-13	1.6000	1.6300	1.6000	1.6200	+1.250%	200	353	-35.185%
2025-06-10	1.6000	1.6000	1.6000	1.6000	-3.030%	10	257	-34.375%
2025-06-09	1.6500	1.6500	1.6500	1.6500	0.000%	10	247	-36.364%
2025-05-30	1.6500	1.6500	1.6500	1.6500	-9.836%	20	237	-36.364%
2025-05-20	1.8300	1.8300	1.8300	1.8300	-22.128%	5	227	-42.623%
2025-04-09	2.3500	2.3500	2.3500	2.3500	-2.083%	50	224	-55.319%
2025-04-08	2.4300	2.4700	2.4000	2.4000	-13.669%	200	179	-56.250%
2025-04-04	2.6500	2.7800	2.6500	2.7800	+32.381%	400	224	-62.230%
2025-04-03	2.1000	2.1000	2.1000	2.1000	+44.828%	7	25	-50.000%
2025-03-24	1.4500	1.4500	1.4500	1.4500	-19.890%	1	18	-27.586%
2025-02-25	1.8100	1.8100	1.8100	1.8100	+16.026%	15	19	-41.989%
2025-02-14	1.5600	1.5600	1.5600	1.5600	-23.153%	2	3	-32.692%
2024-10-29	2.6900	2.6900	2.0300	2.0300	0.000%	6	3	-48.276%