Dark

NFE20270115C1
NFE Jan 15 2027 1.00 Call (NFE270115C00001000)
option OPRA

EOD

Jul 22, 2026

0.05000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	6	5,136	0.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	5	5,136	0.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	500	5,136	0.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	-44.444%	326	5,136	0.000%
2026-07-09	0.1000	0.1000	0.0900	0.0900	+12.500%	80	5,056	-44.444%
2026-07-08	0.0800	0.0800	0.0800	0.0800	+60.000%	35	5,056	-37.500%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	11	5,056	0.000%
2026-07-06	0.0600	0.0800	0.0500	0.0500	0.000%	87	5,056	0.000%
2026-07-02	0.0900	0.1000	0.0500	0.0500	-50.000%	22	5,054	0.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+100.000%	2	5,054	-50.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	81	5,052	0.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,983	0.000%
2026-06-24	0.1000	0.1000	0.0500	0.0500	0.000%	100	4,983	0.000%
2026-06-23	0.1000	0.1000	0.0500	0.0500	0.000%	61	4,933	0.000%
2026-06-22	0.0500	0.0900	0.0500	0.0500	-50.000%	14	4,910	0.000%
2026-06-18	0.1000	0.1200	0.1000	0.1000	0.000%	54	4,892	-50.000%
2026-06-16	0.1000	0.1500	0.1000	0.1000	0.000%	459	4,892	-50.000%
2026-06-15	0.1400	0.1500	0.1000	0.1000	0.000%	19	4,617	-50.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	-33.333%	2	4,617	-50.000%
2026-06-11	0.1500	0.1500	0.1400	0.1500	+36.364%	9	4,617	-66.667%
2026-06-09	0.1100	0.1100	0.1100	0.1100	-15.385%	5	4,609	-54.545%
2026-06-08	0.1500	0.1500	0.1300	0.1300	-13.333%	4	4,612	-61.538%
2026-06-05	0.1600	0.1600	0.1500	0.1500	+50.000%	9	4,612	-66.667%
2026-06-04	0.2000	0.2000	0.1000	0.1000	-33.333%	10	4,604	-50.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,595	-66.667%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	45	4,595	-66.667%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-25.000%	86	4,594	-66.667%
2026-05-27	0.2000	0.2000	0.2000	0.2000	+25.000%	1	4,600	-75.000%
2026-05-26	0.1500	0.1600	0.1500	0.1600	-20.000%	17	4,599	-68.750%
2026-05-22	0.2000	0.2000	0.2000	0.2000	0.000%	7	4,615	-75.000%
2026-05-21	0.2000	0.2000	0.2000	0.2000	+33.333%	75	4,608	-75.000%
2026-05-20	0.2000	0.2000	0.1500	0.1500	-25.000%	70	4,608	-66.667%
2026-05-19	0.2000	0.2000	0.1500	0.2000	0.000%	52	4,562	-75.000%
2026-05-18	0.2500	0.2500	0.1500	0.2000	-20.000%	11	4,562	-75.000%
2026-05-15	0.2500	0.2500	0.1700	0.2500	0.000%	47	4,562	-80.000%
2026-05-14	0.2500	0.2500	0.2000	0.2500	+25.000%	14	4,532	-80.000%
2026-05-12	0.2300	0.2500	0.2000	0.2000	-20.000%	36	4,524	-75.000%
2026-05-11	0.2400	0.2500	0.2000	0.2500	+19.048%	70	4,524	-80.000%
2026-05-08	0.1500	0.2100	0.1500	0.2100	+5.000%	3	4,457	-76.190%
2026-05-07	0.2600	0.2600	0.2000	0.2000	-33.333%	141	4,457	-75.000%
2026-05-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,320	-83.333%
2026-05-05	0.3000	0.3000	0.3000	0.3000	+15.385%	2	4,319	-83.333%
2026-05-04	0.3000	0.3000	0.2500	0.2600	-13.333%	52	4,317	-80.769%
2026-05-01	0.3000	0.3000	0.3000	0.3000	+42.857%	2	4,293	-83.333%
2026-04-30	0.2000	0.2600	0.2000	0.2100	-22.222%	27	4,293	-76.190%
2026-04-29	0.2500	0.2700	0.2000	0.2700	-10.000%	442	4,276	-81.481%
2026-04-28	0.2500	0.3000	0.2200	0.3000	+20.000%	132	4,089	-83.333%
2026-04-27	0.1500	0.2500	0.1500	0.2500	+25.000%	16	4,007	-80.000%
2026-04-24	0.2300	0.2300	0.2000	0.2000	+33.333%	2	4,007	-75.000%
2026-04-23	0.1500	0.1500	0.1500	0.1500	-50.000%	6	4,005	-66.667%
2026-04-22	0.2000	0.3000	0.2000	0.3000	+50.000%	134	4,010	-83.333%
2026-04-21	0.2000	0.2000	0.2000	0.2000	-25.926%	10	4,135	-75.000%
2026-04-17	0.2700	0.2700	0.2000	0.2700	+8.000%	51	4,135	-81.481%
2026-04-16	0.3000	0.3000	0.2500	0.2500	0.000%	37	4,135	-80.000%
2026-04-15	0.2500	0.2500	0.2300	0.2500	0.000%	1,002	4,099	-80.000%
2026-04-14	0.2500	0.2500	0.2300	0.2500	-7.407%	7	3,485	-80.000%
2026-04-13	0.3500	0.3500	0.2300	0.2700	+8.000%	23	3,480	-81.481%
2026-04-10	0.2500	0.3500	0.2300	0.2500	-28.571%	749	3,480	-80.000%
2026-04-09	0.3500	0.3500	0.2500	0.3500	+75.000%	118	3,394	-85.714%
2026-04-08	0.2000	0.2500	0.2000	0.2000	+33.333%	8	3,327	-75.000%
2026-04-07	0.2500	0.2500	0.1500	0.1500	-11.765%	145	3,320	-66.667%
2026-04-06	0.2000	0.2200	0.1700	0.1700	-15.000%	50	3,180	-70.588%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-20.000%	7	3,162	-75.000%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+66.667%	20	3,162	-80.000%
2026-03-31	0.2600	0.3000	0.1500	0.1500	-25.000%	33	3,154	-66.667%
2026-03-30	0.2000	0.2100	0.2000	0.2000	0.000%	6	3,142	-75.000%
2026-03-27	0.4000	0.4000	0.2000	0.2000	-28.571%	101	3,137	-75.000%
2026-03-26	0.3000	0.3000	0.2700	0.2800	+40.000%	257	3,069	-82.143%
2026-03-25	0.2300	0.5300	0.2000	0.2000	-20.000%	57	2,995	-75.000%
2026-03-24	0.4000	0.4000	0.2500	0.2500	-16.667%	80	2,980	-80.000%
2026-03-23	0.3000	0.3500	0.3000	0.3000	-14.286%	172	2,951	-83.333%
2026-03-20	0.5000	0.5000	0.3000	0.3500	-12.500%	20	2,919	-85.714%
2026-03-19	0.3000	0.4000	0.3000	0.4000	-14.894%	18	2,928	-87.500%
2026-03-18	0.5500	0.5500	0.3500	0.4700	-17.544%	96	2,927	-89.362%
2026-03-17	0.6500	0.7200	0.4000	0.5700	+42.500%	183	2,992	-91.228%
2026-03-16	0.4000	0.4000	0.4000	0.4000	-23.077%	2	3,049	-87.500%
2026-03-12	0.5200	0.5200	0.5200	0.5200	-5.455%	1	3,047	-90.385%
2026-03-10	0.5500	0.5500	0.4100	0.5500	+10.000%	10	3,046	-90.909%
2026-03-09	0.5000	0.6500	0.5000	0.5000	+25.000%	30	3,043	-90.000%
2026-03-03	0.4000	0.4000	0.4000	0.4000	-20.000%	8	3,014	-87.500%
2026-03-02	0.6000	0.6000	0.4500	0.5000	-9.091%	30	3,014	-90.000%
2026-02-27	0.5800	0.5800	0.5500	0.5500	0.000%	15	2,988	-90.909%
2026-02-26	0.5300	0.6000	0.5000	0.5500	-12.698%	11	2,983	-90.909%
2026-02-25	0.5000	0.6300	0.5000	0.6300	+14.545%	110	2,878	-92.063%
2026-02-24	0.5500	0.5700	0.5400	0.5500	-8.333%	14	2,878	-90.909%
2026-02-23	0.5500	0.6000	0.5000	0.6000	+9.091%	138	2,879	-91.667%
2026-02-20	0.5500	0.5500	0.5500	0.5500	-21.429%	9	2,747	-90.909%
2026-02-19	0.7000	0.7000	0.6800	0.7000	+16.667%	12	2,746	-92.857%
2026-02-18	0.7000	0.7000	0.6000	0.6000	+20.000%	3	2,735	-91.667%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-19.355%	10	2,722	-90.000%
2026-02-11	0.6600	0.8000	0.5000	0.6200	-17.333%	43	2,722	-91.935%
2026-02-10	0.7500	0.7500	0.7500	0.7500	+20.968%	1	2,705	-93.333%
2026-02-09	0.6200	0.6200	0.6200	0.6200	+24.000%	1	2,705	-91.935%
2026-02-06	0.6500	0.6500	0.5000	0.5000	-19.355%	14	2,705	-90.000%
2026-02-05	0.5500	0.6300	0.5000	0.6200	+3.333%	61	2,695	-91.935%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-31.034%	1	2,645	-91.667%
2026-02-03	0.8800	0.9000	0.8000	0.8700	+24.286%	44	2,644	-94.253%
2026-02-02	0.6600	0.8300	0.6500	0.7000	-6.667%	21	2,633	-92.857%
2026-01-30	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,639	-93.333%
2026-01-29	0.7500	0.9000	0.7000	0.8000	+14.286%	218	2,639	-93.750%
2026-01-28	0.6500	0.7000	0.6500	0.7000	0.000%	174	2,532	-92.857%
2026-01-27	0.8000	0.9700	0.7000	0.7000	-22.222%	490	2,538	-92.857%
2026-01-26	1.2500	1.2500	0.9000	0.9000	-14.286%	125	2,454	-94.444%
2026-01-23	1.0000	1.2500	1.0000	1.0500	+10.526%	315	2,387	-95.238%
2026-01-22	0.9100	1.0000	0.8500	0.9500	+18.750%	1,060	2,437	-94.737%
2026-01-21	0.8000	1.0000	0.7300	0.8000	+45.455%	139	2,693	-93.750%
2026-01-20	0.8000	0.8000	0.5500	0.5500	-26.667%	24	2,618	-90.909%
2026-01-16	0.7200	0.8000	0.6300	0.7500	-6.250%	91	2,541	-93.333%
2026-01-15	0.2100	0.8000	0.2100	0.8000	+14.286%	183	2,541	-93.750%
2026-01-14	0.5000	0.7100	0.4500	0.7000	+11.111%	138	2,432	-92.857%
2026-01-13	0.6900	0.7000	0.5500	0.6300	-8.696%	523	2,327	-92.063%
2026-01-12	0.5500	0.7000	0.5500	0.6900	+6.154%	227	1,887	-92.754%
2026-01-09	0.6400	0.6500	0.5500	0.6500	+1.563%	1,526	1,733	-92.308%
2026-01-08	0.7000	0.7000	0.6400	0.6400	-8.571%	12	654	-92.188%
2026-01-07	0.6500	0.7000	0.6000	0.7000	0.000%	23	642	-92.857%
2026-01-06	0.6300	0.7000	0.6000	0.7000	+27.273%	201	621	-92.857%
2026-01-05	0.5500	0.6000	0.5000	0.5500	0.000%	197	255	-90.909%
2026-01-02	0.5500	0.6200	0.5400	0.5500	0.000%	72	255	-90.909%
2025-12-31	0.7100	0.8200	0.5500	0.5500	-21.429%	87	185	-90.909%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-22.222%	10	185	-92.857%
2025-12-17	0.9000	0.9000	0.9000	0.9000	+28.571%	5	185	-94.444%
2025-12-16	0.7000	0.7000	0.7000	0.7000	-35.780%	2	190	-92.857%
2025-12-09	1.1000	1.1000	1.0900	1.0900	+9.000%	2	192	-95.413%
2025-12-08	1.0000	1.0000	1.0000	1.0000	-11.504%	20	190	-95.000%
2025-12-04	1.0000	1.1500	1.0000	1.1300	+9.709%	19	210	-95.575%
2025-12-03	1.0300	1.0300	1.0300	1.0300	+25.610%	2	197	-95.146%
2025-11-25	0.8200	0.8200	0.8200	0.8200	-17.172%	1	195	-93.902%
2025-11-24	0.9000	0.9900	0.9000	0.9900	+12.500%	24	195	-94.949%
2025-11-21	0.9300	0.9300	0.7500	0.8800	-25.424%	34	181	-94.318%
2025-11-20	1.1000	1.1800	1.1000	1.1800	+38.824%	45	186	-95.763%
2025-11-19	0.8100	0.8500	0.8100	0.8500	+3.659%	45	141	-94.118%
2025-11-18	0.9000	0.9000	0.8200	0.8200	+9.333%	4	124	-93.902%
2025-11-17	0.8000	0.8000	0.7500	0.7500	-18.478%	7	120	-93.333%
2025-10-30	0.9200	0.9200	0.9200	0.9200	-8.000%	8	113	-94.565%
2025-10-29	1.0000	1.0000	1.0000	1.0000	-20.000%	1	121	-95.000%
2025-10-24	1.2500	1.2500	1.2500	1.2500	-16.667%	1	120	-96.000%
2025-10-21	1.8500	1.8500	1.5000	1.5000	-14.286%	21	119	-96.667%
2025-10-17	1.7500	1.7500	1.7500	1.7500	-10.256%	1	100	-97.143%
2025-10-06	2.0000	2.0000	1.9500	1.9500	+7.143%	3	100	-97.436%
2025-10-03	1.8000	1.8200	1.8000	1.8200	+1.111%	21	100	-97.253%
2025-10-01	1.8000	1.8000	1.8000	1.8000	+74.757%	5	100	-97.222%
2025-09-30	1.0300	1.0300	1.0300	1.0300	-35.625%	1	100	-95.146%
2025-09-26	1.7000	1.7000	1.6000	1.6000	-8.571%	18	99	-96.875%
2025-09-25	1.7500	1.7500	1.7500	1.7500	-12.500%	25	84	-97.143%
2025-09-23	2.0000	2.0000	2.0000	2.0000	+11.111%	9	61	-97.500%
2025-09-22	1.8000	1.8000	1.8000	1.8000	-12.195%	2	52	-97.222%
2025-09-19	2.0500	2.0500	2.0500	2.0500	-4.651%	1	52	-97.561%
2025-09-17	2.2500	2.2500	2.1500	2.1500	+42.384%	11	52	-97.674%
2025-09-16	1.3400	1.5100	1.3400	1.5100	+67.778%	7	52	-96.689%
2025-09-11	0.9000	0.9000	0.9000	0.9000	-17.431%	5	51	-94.444%
2025-09-08	1.3000	1.3000	1.0900	1.0900	-40.761%	31	52	-95.413%
2025-09-04	1.7000	1.8400	1.7000	1.8400	+22.667%	6	21	-97.283%
2025-09-02	1.5000	1.5000	1.5000	1.5000	-26.829%	1	16	-96.667%
2025-08-26	2.0500	2.0500	2.0500	2.0500	-10.870%	6	9	-97.561%
2025-08-11	2.3000	2.3000	2.3000	2.3000	-28.125%	3	9	-97.826%
2025-07-29	3.2000	3.2000	3.2000	3.2000	-5.882%	2	6	-98.438%
2025-07-02	3.4000	3.4000	3.4000	3.4000	-8.108%	2	4	-98.529%
2025-07-01	3.5900	3.7000	3.5900	3.7000	0.000%	4	4	-98.649%

.dark-mode .MnG613{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MnG613{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20270115C1NFE Jan 15 2027 1.00 Call (NFE270115C00001000)option OPRA

NFE20270115C1
NFE Jan 15 2027 1.00 Call (NFE270115C00001000)
option OPRA