Dark

NFE20270115C2
NFE Jan 15 2027 2.00 Call (NFE270115C00002000)
option OPRA

EOD

Jul 22, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0500	0.0500	0.0500	0.0500	+25.000%	1	4,706	0.000%
2026-07-21	0.0500	0.0500	0.0400	0.0400	-20.000%	2	4,707	+25.000%
2026-07-16	0.0100	0.0500	0.0100	0.0500	0.000%	2	4,706	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	71	4,706	0.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,720	0.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,720	0.000%
2026-06-25	0.0400	0.0500	0.0200	0.0500	-16.667%	119	4,720	0.000%
2026-06-24	0.0500	0.0600	0.0500	0.0600	+20.000%	5	4,652	-16.667%
2026-06-23	0.0500	0.1000	0.0500	0.0500	+400.000%	54	4,648	0.000%
2026-06-22	0.0500	0.0500	0.0100	0.0100	-87.500%	9	4,643	+400.000%
2026-06-18	0.1000	0.1000	0.0200	0.0800	+60.000%	158	4,850	-37.500%
2026-06-17	0.1000	0.1000	0.0500	0.0500	0.000%	503	4,850	0.000%
2026-06-16	0.0700	0.0800	0.0500	0.0500	-44.444%	7	4,850	0.000%
2026-06-11	0.0900	0.0900	0.0900	0.0900	+50.000%	25	4,850	-44.444%
2026-06-09	0.0600	0.0600	0.0600	0.0600	-40.000%	3	4,875	-16.667%
2026-06-08	0.1500	0.1500	0.1000	0.1000	0.000%	56	4,875	-50.000%
2026-06-05	0.0800	0.1000	0.0800	0.1000	+11.111%	24	4,870	-50.000%
2026-06-04	0.1000	0.1500	0.0900	0.0900	-10.000%	215	4,883	-44.444%
2026-06-03	0.1100	0.1100	0.0500	0.1000	-16.667%	252	4,764	-50.000%
2026-06-02	0.1000	0.1200	0.1000	0.1200	0.000%	28	4,796	-58.333%
2026-05-29	0.1200	0.1200	0.1200	0.1200	+20.000%	230	4,771	-58.333%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-33.333%	4	4,747	-50.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	+50.000%	7	4,747	-66.667%
2026-05-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,746	-50.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,746	-50.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,745	-50.000%
2026-05-18	0.1000	0.1000	0.1000	0.1000	0.000%	3	4,745	-50.000%
2026-05-15	0.1000	0.1000	0.1000	0.1000	-33.333%	3	4,745	-50.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,742	-66.667%
2026-05-11	0.1500	0.1500	0.1500	0.1500	0.000%	10	4,742	-66.667%
2026-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	4,742	-66.667%
2026-05-06	0.1500	0.1500	0.1500	0.1500	+15.385%	1	4,742	-66.667%
2026-05-05	0.1000	0.3000	0.1000	0.1300	-35.000%	7	4,742	-61.538%
2026-05-04	0.2000	0.2000	0.2000	0.2000	+100.000%	21	4,739	-75.000%
2026-05-01	0.2500	0.2500	0.1000	0.1000	-50.000%	15	4,738	-50.000%
2026-04-30	0.1500	0.2000	0.1500	0.2000	+33.333%	22	4,738	-75.000%
2026-04-29	0.1500	0.1500	0.1500	0.1500	+36.364%	101	4,747	-66.667%
2026-04-28	0.1100	0.1100	0.1100	0.1100	-15.385%	1	4,705	-54.545%
2026-04-27	0.1000	0.1300	0.1000	0.1300	-7.143%	8	4,705	-61.538%
2026-04-24	0.1400	0.1400	0.1400	0.1400	+40.000%	1	4,708	-64.286%
2026-04-23	0.1000	0.1000	0.1000	0.1000	-16.667%	1	4,708	-50.000%
2026-04-22	0.1400	0.1400	0.1200	0.1200	+20.000%	7	4,708	-58.333%
2026-04-21	0.1000	0.1000	0.1000	0.1000	-50.000%	3	4,708	-50.000%
2026-04-20	0.1300	0.2000	0.1300	0.2000	+42.857%	2	4,708	-75.000%
2026-04-17	0.1400	0.1400	0.1400	0.1400	+27.273%	2	4,708	-64.286%
2026-04-16	0.1100	0.1100	0.1100	0.1100	-26.667%	1	4,710	-54.545%
2026-04-13	0.1500	0.1500	0.1500	0.1500	+36.364%	30	4,711	-66.667%
2026-04-10	0.1100	0.1100	0.1100	0.1100	-26.667%	1	4,681	-54.545%
2026-04-09	0.2000	0.2000	0.1500	0.1500	0.000%	55	4,680	-66.667%
2026-04-08	0.1500	0.2000	0.1000	0.1500	+15.385%	583	4,645	-66.667%
2026-04-07	0.2000	0.2000	0.1300	0.1300	-35.000%	8	4,644	-61.538%
2026-04-06	0.2500	0.2500	0.2000	0.2000	0.000%	12	4,642	-75.000%
2026-04-01	0.2000	0.2000	0.2000	0.2000	+33.333%	1	4,633	-75.000%
2026-03-31	0.1500	0.2000	0.1100	0.1500	+50.000%	27	4,634	-66.667%
2026-03-30	0.1000	0.1000	0.1000	0.1000	-44.444%	1	4,616	-50.000%
2026-03-27	0.2500	0.2500	0.1800	0.1800	-10.000%	62	4,616	-72.222%
2026-03-26	0.1600	0.2000	0.1600	0.2000	0.000%	9	4,584	-75.000%
2026-03-25	0.1800	0.2000	0.1500	0.2000	+33.333%	13	4,584	-75.000%
2026-03-24	0.1500	0.1500	0.1500	0.1500	-40.000%	5	4,583	-66.667%
2026-03-23	0.2500	0.2500	0.2000	0.2500	0.000%	46	4,578	-80.000%
2026-03-20	0.2500	0.3200	0.2500	0.2500	+13.636%	45	4,619	-80.000%
2026-03-19	0.2300	0.2500	0.2200	0.2200	-12.000%	91	4,649	-77.273%
2026-03-18	0.3000	0.4500	0.2500	0.2500	-40.476%	113	4,648	-80.000%
2026-03-17	0.3500	0.6000	0.3500	0.4200	+2.439%	531	4,557	-88.095%
2026-03-16	0.3900	0.4100	0.3900	0.4100	-2.381%	2	4,569	-87.805%
2026-03-12	0.2900	0.4200	0.2900	0.4200	-6.667%	11	4,569	-88.095%
2026-03-11	0.4500	0.4500	0.4500	0.4500	+28.571%	5	4,569	-88.889%
2026-03-10	0.3500	0.3500	0.3500	0.3500	-12.500%	4	4,569	-85.714%
2026-03-09	0.4000	0.4000	0.4000	0.4000	+25.000%	52	4,565	-87.500%
2026-03-06	0.3500	0.3500	0.3200	0.3200	-8.571%	25	4,525	-84.375%
2026-03-05	0.3000	0.3500	0.3000	0.3500	+16.667%	10	4,523	-85.714%
2026-03-04	0.4000	0.4000	0.3000	0.3000	-25.000%	4	4,513	-83.333%
2026-03-03	0.4000	0.4000	0.4000	0.4000	+14.286%	3	4,512	-87.500%
2026-03-02	0.4000	0.4000	0.3500	0.3500	+9.375%	14	4,509	-85.714%
2026-02-27	0.3500	0.3600	0.3200	0.3200	-15.789%	4	4,495	-84.375%
2026-02-26	0.3500	0.3800	0.3500	0.3800	+18.750%	26	4,493	-86.842%
2026-02-25	0.3500	0.3500	0.3200	0.3200	-20.000%	123	4,375	-84.375%
2026-02-24	0.4000	0.4000	0.4000	0.4000	0.000%	5	4,375	-87.500%
2026-02-23	0.3500	0.4000	0.3500	0.4000	-11.111%	1,951	4,375	-87.500%
2026-02-20	0.4400	0.4500	0.4400	0.4500	+12.500%	23	2,482	-88.889%
2026-02-19	0.4000	0.4000	0.4000	0.4000	+14.286%	16	2,480	-87.500%
2026-02-18	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,464	-85.714%
2026-02-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,463	-87.500%
2026-02-13	0.4000	0.4000	0.4000	0.4000	0.000%	5	2,469	-87.500%
2026-02-12	0.4100	0.4100	0.4000	0.4000	0.000%	3	2,469	-87.500%
2026-02-11	0.4200	0.4500	0.3900	0.4000	-14.894%	80	2,467	-87.500%
2026-02-10	0.4700	0.4700	0.4700	0.4700	+34.286%	2	2,542	-89.362%
2026-02-09	0.5100	0.5100	0.3500	0.3500	0.000%	6	2,540	-85.714%
2026-02-06	0.4400	0.4500	0.3500	0.3500	-22.222%	18	2,535	-85.714%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-25.000%	1	2,550	-88.889%
2026-02-03	0.6100	0.6500	0.5000	0.6000	+20.000%	29	2,551	-91.667%
2026-02-02	0.5200	0.5500	0.5000	0.5000	0.000%	20	2,530	-90.000%
2026-01-30	0.7500	0.7500	0.5000	0.5000	-9.091%	9	2,520	-90.000%
2026-01-29	0.5500	0.6500	0.5000	0.5500	-8.333%	63	2,516	-90.909%
2026-01-28	0.6500	0.6500	0.4700	0.6000	+20.000%	124	2,466	-91.667%
2026-01-27	0.5900	0.6500	0.5000	0.5000	-37.500%	1,304	2,485	-90.000%
2026-01-26	0.8500	0.8500	0.7000	0.8000	-5.882%	165	2,017	-93.750%
2026-01-23	0.9000	0.9500	0.7500	0.8500	+41.667%	260	1,856	-94.118%
2026-01-22	0.7100	0.8500	0.6000	0.6000	+1.695%	120	1,694	-91.667%
2026-01-21	0.5000	0.7400	0.5000	0.5900	+18.000%	343	1,605	-91.525%
2026-01-20	0.5000	0.5700	0.4500	0.5000	-12.281%	51	1,277	-90.000%
2026-01-16	0.5400	0.5700	0.5100	0.5700	-3.390%	26	1,236	-91.228%
2026-01-15	1.3600	1.3600	0.5000	0.5900	-9.231%	82	1,236	-91.525%
2026-01-14	0.5700	0.6500	0.4000	0.6500	+44.444%	10	1,173	-92.308%
2026-01-13	0.5000	0.5000	0.4300	0.4500	0.000%	5	1,168	-88.889%
2026-01-12	0.4500	0.5400	0.4500	0.4500	-10.000%	58	1,167	-88.889%
2026-01-09	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,136	-90.000%
2026-01-08	0.5000	0.5600	0.5000	0.5600	+19.149%	4	1,135	-91.071%
2026-01-07	0.4700	0.4700	0.4700	0.4700	+4.444%	10	1,131	-89.362%
2026-01-06	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,127	-88.889%
2026-01-05	0.5000	0.5000	0.4400	0.5000	+11.111%	7	1,119	-90.000%
2026-01-02	0.5500	0.5500	0.4500	0.4500	+12.500%	24	1,119	-88.889%
2025-12-31	0.4500	0.5000	0.3500	0.4000	+100.000%	88	1,185	-87.500%
2025-12-30	0.4500	0.6000	0.2000	0.2000	-66.667%	32	1,185	-75.000%
2025-12-26	0.7000	0.7000	0.6000	0.6000	-10.448%	13	1,203	-91.667%
2025-12-24	0.6700	0.6700	0.6700	0.6700	-10.667%	1	1,212	-92.537%
2025-12-23	0.6500	0.7500	0.6500	0.7500	+50.000%	53	1,212	-93.333%
2025-12-22	0.5500	0.7500	0.5000	0.5000	-16.667%	7	1,213	-90.000%
2025-12-19	0.7000	0.7000	0.6000	0.6000	-14.286%	12	1,209	-91.667%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+4.478%	3	1,206	-92.857%
2025-12-16	0.6000	0.6700	0.6000	0.6700	+3.077%	2	1,203	-92.537%
2025-12-15	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,203	-92.308%
2025-12-12	0.8500	0.8500	0.7000	0.7000	0.000%	3	1,203	-92.857%
2025-12-11	0.7500	1.0000	0.7000	0.7000	-12.500%	22	1,201	-92.857%
2025-12-10	0.7300	0.8000	0.7300	0.8000	+12.676%	3	1,189	-93.750%
2025-12-09	0.8000	0.8000	0.7100	0.7100	-13.415%	3	1,189	-92.958%
2025-12-08	1.0000	1.0000	0.8200	0.8200	-10.870%	21	1,188	-93.902%
2025-12-05	0.8500	1.1800	0.8500	0.9200	+17.949%	59	1,179	-94.565%
2025-12-04	1.1000	1.1000	0.7000	0.7800	+11.429%	3	1,169	-93.590%
2025-12-03	0.7000	0.7000	0.7000	0.7000	-17.647%	10	1,167	-92.857%
2025-12-02	0.9000	0.9000	0.8500	0.8500	-5.556%	10	1,177	-94.118%
2025-12-01	0.8500	0.9000	0.7000	0.9000	+28.571%	179	1,167	-94.444%
2025-11-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,169	-92.857%
2025-11-26	0.6500	0.6500	0.6000	0.6500	-5.797%	23	1,184	-92.308%
2025-11-24	0.6500	0.6900	0.6200	0.6900	-10.390%	40	1,184	-92.754%
2025-11-21	0.9000	0.9000	0.6500	0.7700	-14.444%	44	1,224	-93.506%
2025-11-20	0.6500	0.9000	0.6500	0.9000	+38.462%	18	1,211	-94.444%
2025-11-19	0.6500	0.7300	0.6500	0.6500	-4.412%	5	1,211	-92.308%
2025-11-18	0.8000	0.8000	0.6800	0.6800	+36.000%	4	1,212	-92.647%
2025-11-17	0.8200	0.8500	0.5000	0.5000	-28.571%	17	1,208	-90.000%
2025-11-14	0.6000	0.7000	0.6000	0.7000	0.000%	2	1,203	-92.857%
2025-11-12	0.6100	0.7000	0.6100	0.7000	0.000%	20	1,201	-92.857%
2025-11-11	0.8000	0.8300	0.6500	0.7000	-6.667%	22	1,211	-92.857%
2025-11-10	0.9000	0.9000	0.7500	0.7500	-10.714%	11	1,197	-93.333%
2025-11-07	0.9500	0.9500	0.7900	0.8400	-6.667%	105	1,186	-94.048%
2025-11-06	0.9000	1.1500	0.9000	0.9000	0.000%	162	1,108	-94.444%
2025-11-05	1.0800	1.0800	0.9000	0.9000	0.000%	2	964	-94.444%
2025-11-04	1.0000	1.0300	0.7000	0.9000	+12.500%	53	963	-94.444%
2025-11-03	0.7200	0.8000	0.7200	0.8000	+6.667%	6	929	-93.750%
2025-10-31	0.7000	0.7500	0.6500	0.7500	0.000%	15	929	-93.333%
2025-10-30	0.7000	0.7500	0.7000	0.7500	0.000%	17	924	-93.333%
2025-10-29	0.8500	0.8500	0.7500	0.7500	-31.818%	46	921	-93.333%
2025-10-28	1.3000	1.3000	0.9500	1.1000	+22.222%	8	909	-95.455%
2025-10-27	1.0000	1.0500	0.9000	0.9000	-18.182%	35	903	-94.444%
2025-10-24	1.1000	1.1000	1.1000	1.1000	-0.901%	1	903	-95.455%
2025-10-23	1.5000	1.5000	1.0500	1.1100	+7.767%	41	902	-95.495%
2025-10-22	1.0800	1.1500	1.0000	1.0300	-15.574%	63	901	-95.146%
2025-10-21	1.1000	1.2200	1.1000	1.2200	-6.154%	5	863	-95.902%
2025-10-20	1.2500	1.3000	1.2500	1.3000	+18.182%	2	863	-96.154%
2025-10-17	1.1000	2.0000	1.1000	1.1000	-7.563%	8	862	-95.455%
2025-10-16	1.1900	1.1900	1.1900	1.1900	-4.800%	3	858	-95.798%
2025-10-15	1.1800	1.3100	1.1800	1.2500	-10.714%	57	858	-96.000%
2025-10-14	1.2500	1.4000	1.2500	1.4000	+12.000%	14	812	-96.429%
2025-10-13	1.3000	1.4000	1.2000	1.2500	-10.714%	54	810	-96.000%
2025-10-10	1.7000	1.7000	1.3300	1.4000	0.000%	313	788	-96.429%
2025-10-09	1.5500	1.5500	1.4000	1.4000	-6.667%	18	481	-96.429%
2025-10-08	1.5000	1.5000	1.5000	1.5000	-6.250%	5	484	-96.667%
2025-10-07	1.6900	1.6900	1.6000	1.6000	-5.882%	12	467	-96.875%
2025-10-06	1.8000	1.8000	1.7000	1.7000	+17.241%	17	467	-97.059%
2025-10-03	1.4000	1.4500	1.4000	1.4500	+7.407%	5	450	-96.552%
2025-10-02	1.5000	1.5500	1.3500	1.3500	+4.651%	14	455	-96.296%
2025-10-01	1.5500	1.5500	1.2900	1.2900	-6.522%	2	445	-96.124%
2025-09-30	1.3800	1.3800	1.3800	1.3800	+6.154%	1	444	-96.377%
2025-09-29	1.2500	1.3000	1.2500	1.3000	0.000%	30	443	-96.154%
2025-09-26	1.4000	1.4000	1.3000	1.3000	-13.333%	22	451	-96.154%
2025-09-25	1.5700	1.5700	1.5000	1.5000	-18.033%	22	467	-96.667%
2025-09-24	1.8400	1.8400	1.8300	1.8300	+8.284%	5	471	-97.268%
2025-09-23	1.9900	2.0000	1.6900	1.6900	-15.500%	89	467	-97.041%
2025-09-22	1.6100	2.1000	1.6100	2.0000	+21.212%	61	418	-97.500%
2025-09-19	1.7000	1.7000	1.6000	1.6500	0.000%	42	443	-96.970%
2025-09-18	1.5000	1.9000	1.5000	1.6500	+22.222%	108	408	-96.970%
2025-09-17	1.8800	2.4500	1.3400	1.3500	+2.273%	282	359	-96.296%
2025-09-16	1.0500	1.3200	1.0000	1.3200	+109.524%	36	97	-96.212%
2025-09-11	0.6500	0.6500	0.6300	0.6300	-25.882%	2	62	-92.063%
2025-09-09	0.9000	0.9000	0.8500	0.8500	-26.087%	2	63	-94.118%
2025-09-08	0.7500	1.2000	0.7500	1.1500	-33.908%	13	61	-95.652%
2025-08-08	1.7400	1.7400	1.7400	1.7400	-25.000%	1	49	-97.126%
2025-08-06	2.3200	2.3200	2.3200	2.3200	-21.356%	1	49	-97.845%
2025-07-23	3.1000	3.1000	2.9500	2.9500	-7.813%	55	48	-98.305%
2025-07-21	3.2000	3.2000	3.2000	3.2000	+30.612%	10	93	-98.438%
2025-07-15	2.4500	2.4500	2.4500	2.4500	-12.500%	2	83	-97.959%
2025-07-14	2.8000	2.8000	2.8000	2.8000	-9.677%	2	85	-98.214%
2025-07-11	3.1000	3.1000	3.1000	3.1000	+24.498%	1	87	-98.387%
2025-07-07	2.5300	2.5300	2.4900	2.4900	+5.508%	3	86	-97.992%
2025-07-01	2.3800	2.3800	2.3600	2.3600	-3.673%	2	83	-97.881%
2025-06-30	2.4500	2.4500	2.4500	2.4500	+63.333%	2	81	-97.959%
2025-06-25	1.5000	1.5000	1.5000	1.5000	-6.250%	1	79	-96.667%
2025-06-18	2.0500	2.0500	1.3800	1.6000	+18.519%	67	12	-96.875%
2025-05-28	1.3500	1.3500	1.3500	1.3500	-28.191%	1	12	-96.296%
2025-05-27	2.4500	2.4500	1.8800	1.8800	0.000%	13	13	-97.340%

.dark-mode .ZtxrYg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZtxrYg{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20270115C2NFE Jan 15 2027 2.00 Call (NFE270115C00002000)option OPRA

NFE20270115C2
NFE Jan 15 2027 2.00 Call (NFE270115C00002000)
option OPRA