Dark

NFE20270115C8
NFE Jan 15 2027 8.00 Call (NFE270115C00008000)
option OPRA

Inactive

Jul 15, 2026

0.0500+25.000%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0500	0.0500	0.0500	0.0500	+25.000%	10	1,684	0.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	+300.000%	30	1,677	+25.000%
2026-06-29	0.0100	0.0100	0.0100	0.0100	-75.000%	1	1,650	+400.000%
2026-06-17	0.0400	0.0400	0.0400	0.0400	-20.000%	9	1,643	+25.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,643	0.000%
2026-06-12	0.0400	0.0400	0.0400	0.0400	0.000%	8	1,634	+25.000%
2026-06-11	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,634	+25.000%
2026-06-08	0.0500	0.0500	0.0500	0.0500	0.000%	11	1,633	0.000%
2026-06-05	0.0500	0.0500	0.0500	0.0500	+25.000%	12	1,622	0.000%
2026-06-02	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,610	+25.000%
2026-06-01	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,610	0.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	0.000%	6	1,608	0.000%
2026-05-26	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,602	0.000%
2026-05-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,598	0.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,598	0.000%
2026-05-19	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,592	0.000%
2026-05-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,592	0.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	0.000%	13	1,592	0.000%
2026-05-13	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,574	0.000%
2026-05-12	0.0500	0.0500	0.0500	0.0500	0.000%	6	1,574	0.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,574	0.000%
2026-05-08	0.0700	0.0700	0.0500	0.0700	+16.667%	8	1,568	-28.571%
2026-05-05	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,574	-16.667%
2026-05-01	0.0500	0.0700	0.0500	0.0700	+40.000%	13	1,562	-28.571%
2026-04-30	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,562	0.000%
2026-04-29	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,561	0.000%
2026-04-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,559	0.000%
2026-04-27	0.0500	0.0500	0.0500	0.0500	0.000%	22	1,558	0.000%
2026-04-24	0.0500	0.0500	0.0500	0.0500	-50.000%	4	1,536	0.000%
2026-04-22	0.1000	0.1000	0.1000	0.1000	+100.000%	8	1,535	-50.000%
2026-04-21	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,525	0.000%
2026-04-20	0.0500	0.0500	0.0500	0.0500	0.000%	11	1,525	0.000%
2026-04-16	0.0500	0.1000	0.0500	0.0500	-50.000%	11	1,515	0.000%
2026-04-15	0.0500	0.1000	0.0500	0.1000	0.000%	10	1,508	-50.000%
2026-04-09	0.1500	0.1500	0.1000	0.1000	+100.000%	4	1,499	-50.000%
2026-04-08	0.1500	0.1500	0.0500	0.0500	0.000%	19	1,495	0.000%
2026-04-07	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,487	0.000%
2026-04-06	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,486	-66.667%
2026-04-02	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,486	-50.000%
2026-04-01	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,486	-44.444%
2026-03-30	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,486	0.000%
2026-03-27	0.2000	0.2000	0.0500	0.0500	-50.000%	2	1,484	0.000%
2026-03-23	0.0500	0.1000	0.0500	0.1000	0.000%	21	1,482	-50.000%
2026-03-18	0.1800	0.1800	0.1000	0.1000	-50.000%	5	1,482	-50.000%
2026-03-17	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,479	-75.000%
2026-03-10	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,479	-66.667%
2026-03-09	0.1500	0.1500	0.1500	0.1500	+7.143%	5	1,479	-66.667%
2026-03-06	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,479	-64.286%
2026-03-02	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,479	-75.000%
2026-02-27	0.2000	0.2000	0.2000	0.2000	+33.333%	3	1,477	-75.000%
2026-02-26	0.2000	0.2000	0.1500	0.1500	+15.385%	2	1,474	-66.667%
2026-02-25	0.1300	0.1300	0.1300	0.1300	-35.000%	1	1,471	-61.538%
2026-02-24	0.1100	0.2000	0.1100	0.2000	+11.111%	12	1,471	-75.000%
2026-02-20	0.1600	0.1800	0.1600	0.1800	-10.000%	15	1,464	-72.222%
2026-02-19	0.1400	0.2000	0.1400	0.2000	+5.263%	3	1,452	-75.000%
2026-02-09	0.2300	0.2300	0.1900	0.1900	-24.000%	3	1,450	-73.684%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-3.846%	9	1,449	-80.000%
2026-02-03	0.2600	0.2600	0.2600	0.2600	-13.333%	2	1,441	-80.769%
2026-02-02	0.3000	0.3000	0.3000	0.3000	+15.385%	1	1,442	-83.333%
2026-01-30	0.2600	0.2600	0.2600	0.2600	-23.529%	2	1,441	-80.769%
2026-01-26	0.2800	0.3400	0.2800	0.3400	+3.030%	65	1,440	-85.294%
2026-01-23	0.2500	0.3300	0.2400	0.3300	+32.000%	26	1,375	-84.848%
2026-01-22	0.2100	0.2500	0.2000	0.2500	+38.889%	68	1,363	-80.000%
2026-01-21	0.2000	0.2500	0.1700	0.1800	-10.000%	6	1,295	-72.222%
2026-01-20	0.1600	0.2000	0.1600	0.2000	-4.762%	8	1,292	-75.000%
2026-01-16	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,285	-76.190%
2026-01-13	0.2000	0.2000	0.2000	0.2000	+33.333%	4	1,285	-75.000%
2026-01-12	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,281	-66.667%
2026-01-09	0.1800	0.2000	0.1800	0.2000	-4.762%	10	1,281	-75.000%
2026-01-08	0.1800	0.2100	0.1800	0.2100	+23.529%	5	1,271	-76.190%
2026-01-07	0.2000	0.2000	0.1700	0.1700	-10.526%	8	1,266	-70.588%
2026-01-06	0.2000	0.2000	0.1500	0.1900	+46.154%	8	1,260	-73.684%
2026-01-05	0.2000	0.2000	0.1300	0.1300	-35.000%	18	1,252	-61.538%
2025-12-31	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,241	-75.000%
2025-12-29	0.1800	0.1800	0.1800	0.1800	-28.000%	1	1,241	-72.222%
2025-12-26	0.3500	0.3500	0.2500	0.2500	+25.000%	23	1,242	-80.000%
2025-12-22	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,232	-75.000%
2025-12-19	0.3000	0.3000	0.3000	0.3000	+11.111%	1	1,233	-83.333%
2025-12-17	0.3500	0.3500	0.2700	0.2700	-10.000%	11	1,234	-81.481%
2025-12-12	0.3000	0.3000	0.3000	0.3000	-3.226%	40	1,223	-83.333%
2025-12-11	0.3100	0.3100	0.3100	0.3100	-22.500%	20	1,183	-83.871%
2025-12-05	0.4400	0.4500	0.4000	0.4000	0.000%	31	1,203	-87.500%
2025-12-01	0.4000	0.4000	0.4000	0.4000	+14.286%	12	1,203	-87.500%
2025-11-28	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,203	-85.714%
2025-11-25	0.2500	0.3000	0.2500	0.3000	-28.571%	115	1,202	-83.333%
2025-11-21	0.4000	0.4200	0.4000	0.4200	+5.000%	70	1,233	-88.095%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-11.111%	42	1,240	-87.500%
2025-11-18	0.4500	0.4500	0.4500	0.4500	+12.500%	26	1,282	-88.889%
2025-11-11	0.4000	0.4000	0.4000	0.4000	-20.000%	3	1,279	-87.500%
2025-11-05	0.5000	0.5000	0.5000	0.5000	+25.000%	10	1,279	-90.000%
2025-10-30	0.4100	0.4100	0.4000	0.4000	-11.111%	20	1,289	-87.500%
2025-10-29	0.4500	0.4700	0.4500	0.4500	-15.094%	37	1,269	-88.889%
2025-10-28	0.6000	0.6000	0.4900	0.5300	-18.462%	3	1,268	-90.566%
2025-10-23	0.6500	0.6500	0.6500	0.6500	+18.182%	3	1,268	-92.308%
2025-10-22	0.5500	0.5500	0.5500	0.5500	-21.429%	4	1,265	-90.909%
2025-10-20	0.6000	0.7000	0.6000	0.7000	+11.111%	54	1,261	-92.857%
2025-10-14	0.6000	0.6300	0.5800	0.6300	0.000%	6	1,277	-92.063%
2025-10-13	0.6300	0.6300	0.6300	0.6300	-3.077%	4	1,271	-92.063%
2025-10-10	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,267	-92.308%
2025-10-09	0.7200	0.7500	0.6500	0.6500	-18.750%	61	1,267	-92.308%
2025-10-08	0.8500	0.8500	0.8000	0.8000	0.000%	50	1,237	-93.750%
2025-10-07	0.8000	0.8000	0.8000	0.8000	-9.091%	10	1,196	-93.750%
2025-10-06	0.8800	0.8800	0.8800	0.8800	+15.789%	10	1,196	-94.318%
2025-10-03	0.7600	0.7600	0.7600	0.7600	+1.333%	3	1,186	-93.421%
2025-10-01	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,183	-93.333%
2025-09-30	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,183	-93.333%
2025-09-25	0.8000	0.8000	0.7500	0.7500	-25.000%	2	1,186	-93.333%
2025-09-24	1.0000	1.0000	1.0000	1.0000	+14.943%	1	1,184	-95.000%
2025-09-17	0.8700	0.8700	0.8700	0.8700	+33.846%	5	1,183	-94.253%
2025-09-16	0.3800	0.6500	0.3800	0.6500	+132.143%	3	1,183	-92.308%
2025-09-11	0.2800	0.2800	0.2800	0.2800	-44.000%	14	1,182	-82.143%
2025-09-10	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,168	-90.000%
2025-09-09	0.3500	0.3500	0.3500	0.3500	-14.634%	3	1,167	-85.714%
2025-09-08	0.4000	0.4100	0.3900	0.4100	-46.053%	14	1,167	-87.805%
2025-09-05	0.7600	0.7600	0.7600	0.7600	-36.667%	6	1,155	-93.421%
2025-08-28	1.6500	1.6500	1.2000	1.2000	+20.000%	20	1,149	-95.833%
2025-08-22	1.0000	1.0000	1.0000	1.0000	+1.010%	2	1,129	-95.000%
2025-08-18	0.9900	0.9900	0.9900	0.9900	+10.000%	3	1,129	-94.949%
2025-08-13	0.9000	1.0800	0.9000	0.9000	-21.739%	33	1,128	-94.444%
2025-08-12	1.1500	1.1500	1.1500	1.1500	+3.604%	1	1,124	-95.652%
2025-08-04	1.1100	1.1100	1.1100	1.1100	+4.717%	3	1,124	-95.495%
2025-07-31	1.3500	1.3500	1.0600	1.0600	-18.462%	14	1,124	-95.283%
2025-07-29	1.4300	1.4300	1.3000	1.3000	-21.687%	6	1,114	-96.154%
2025-07-28	1.7000	1.7500	1.6600	1.6600	+5.732%	9	1,109	-96.988%
2025-07-23	1.5700	1.5700	1.5700	1.5700	-31.739%	1	1,100	-96.815%
2025-07-22	2.3000	2.3000	2.3000	2.3000	+31.429%	5	1,100	-97.826%
2025-07-21	1.7500	1.7500	1.7500	1.7500	-14.634%	5	1,100	-97.143%
2025-07-18	2.0500	2.0500	2.0500	2.0500	+28.125%	1	1,100	-97.561%
2025-07-17	1.6000	1.6000	1.6000	1.6000	+10.345%	2	1,100	-96.875%
2025-07-14	1.4500	1.4500	1.4500	1.4500	-19.444%	4	1,102	-96.552%
2025-07-11	1.8000	1.8000	1.8000	1.8000	+12.500%	5	1,102	-97.222%
2025-07-03	1.6000	1.6000	1.6000	1.6000	+100.000%	20	1,094	-96.875%
2025-06-17	0.8000	0.8000	0.8000	0.8000	-27.273%	1	1,107	-93.750%
2025-05-27	1.1000	1.1000	1.1000	1.1000	+10.000%	10	1,107	-95.455%
2025-05-19	1.0000	1.0000	1.0000	1.0000	+29.870%	1	1,107	-95.000%
2025-05-16	0.8400	0.8400	0.7700	0.7700	+92.500%	26	1,107	-93.506%
2025-05-15	0.4000	0.4000	0.4000	0.4000	-86.667%	1	1,110	-87.500%
2025-05-14	2.8700	3.0700	2.7600	3.0000	-7.121%	36	1,110	-98.333%
2025-05-13	3.2300	3.2300	3.2300	3.2300	+16.187%	5	1,106	-98.452%
2025-05-09	2.7800	2.7800	2.7800	2.7800	+11.200%	2	1,111	-98.201%
2025-05-07	2.5000	2.5000	2.5000	2.5000	+7.759%	1	1,111	-98.000%
2025-05-01	2.2300	2.9400	2.2300	2.3200	+16.000%	222	1,112	-97.845%
2025-04-30	2.6300	2.6300	2.0000	2.0000	-9.091%	7	1,076	-97.500%
2025-04-25	2.2400	2.2400	2.2000	2.2000	+10.000%	100	1,079	-97.727%
2025-04-23	2.1100	2.1300	2.0000	2.0000	+6.383%	21	1,129	-97.500%
2025-04-22	1.8800	1.8800	1.8800	1.8800	-5.051%	1	1,117	-97.340%
2025-04-16	1.7000	1.9800	1.7000	1.9800	-2.941%	51	1,116	-97.475%
2025-04-15	2.1100	2.1100	2.0400	2.0400	-15.000%	2	1,161	-97.549%
2025-04-14	2.5300	2.5300	2.4000	2.4000	+41.176%	101	1,159	-97.917%
2025-04-09	1.7000	1.7000	1.7000	1.7000	-22.374%	1	1,060	-97.059%
2025-04-07	2.0500	2.1900	2.0000	2.1900	-4.783%	83	1,060	-97.717%
2025-04-04	2.7700	2.7700	1.8900	2.3000	-24.590%	474	983	-97.826%
2025-04-03	3.3400	3.3400	3.0000	3.0500	-8.955%	46	763	-98.361%
2025-04-02	3.3000	3.3500	3.3000	3.3500	+4.688%	9	738	-98.507%
2025-04-01	3.8000	3.8000	3.1800	3.2000	-18.367%	178	738	-98.438%
2025-03-31	4.0000	4.0000	3.9200	3.9200	-20.808%	101	560	-98.724%
2025-03-27	4.9500	4.9500	4.9500	4.9500	-22.656%	10	459	-98.990%
2025-03-26	6.4600	6.4700	6.4000	6.4000	+12.281%	5	469	-99.219%
2025-03-21	5.7000	5.7000	5.7000	5.7000	+7.143%	60	474	-99.123%
2025-03-20	5.3200	5.3200	5.3200	5.3200	-1.481%	3	474	-99.060%
2025-03-19	5.4000	5.4000	5.4000	5.4000	+20.536%	1	474	-99.074%
2025-03-14	4.4800	4.4800	4.4800	4.4800	+31.765%	2	474	-98.884%
2025-03-13	3.5800	3.6300	3.3100	3.4000	-17.073%	163	329	-98.529%
2025-03-12	4.1000	4.1000	4.1000	4.1000	-1.205%	100	329	-98.780%
2025-03-10	4.1500	4.1500	4.1500	4.1500	-14.256%	1	229	-98.795%
2025-03-07	4.8400	4.8400	4.8400	4.8400	-6.923%	2	228	-98.967%
2025-03-05	5.0500	5.2000	5.0000	5.2000	+27.451%	32	227	-99.038%
2025-03-04	4.0800	4.0800	4.0800	4.0800	-2.158%	1	215	-98.775%
2025-03-03	5.1500	5.1500	4.1700	4.1700	-16.600%	16	214	-98.801%
2025-02-28	4.8400	5.0000	4.8400	5.0000	+1.626%	6	198	-99.000%
2025-02-27	4.9200	4.9200	4.9200	4.9200	-1.600%	1	195	-98.984%
2025-02-26	5.0000	5.0000	5.0000	5.0000	-11.032%	1	194	-99.000%
2025-02-24	5.6200	5.6200	5.6200	5.6200	-6.333%	1	193	-99.110%
2025-02-21	6.2100	6.2100	6.0000	6.0000	-3.846%	6	192	-99.167%
2025-02-12	6.2400	6.2400	6.2400	6.2400	-2.500%	1	189	-99.199%
2025-02-11	6.4000	6.4000	6.4000	6.4000	-9.859%	2	188	-99.219%
2025-02-10	7.1000	7.1000	7.1000	7.1000	+9.568%	5	188	-99.296%
2025-02-07	6.4800	6.4800	6.4800	6.4800	-20.000%	2	183	-99.228%
2025-02-05	8.2000	8.2000	8.1000	8.1000	-3.456%	6	182	-99.383%
2025-02-04	8.3700	8.3900	8.3500	8.3900	-8.506%	4	188	-99.404%
2025-01-31	9.1700	9.1700	9.1700	9.1700	-5.949%	2	190	-99.455%
2025-01-21	9.8000	9.8000	9.7500	9.7500	+12.457%	2	186	-99.487%
2024-12-24	8.6700	8.6700	8.6700	8.6700	+4.458%	1	186	-99.423%
2024-12-23	8.3000	8.3000	8.3000	8.3000	+15.760%	10	186	-99.398%
2024-12-09	7.1700	7.1700	7.1700	7.1700	+19.500%	2	196	-99.303%
2024-12-04	6.0000	6.0000	6.0000	6.0000	+45.278%	45	198	-99.167%
2024-11-20	4.5500	4.5500	4.1300	4.1300	+3.250%	11	198	-98.789%
2024-11-15	4.5000	4.5000	4.0000	4.0000	-11.111%	12	187	-98.750%
2024-11-08	4.5000	4.5000	4.5000	4.5000	+16.279%	2	183	-98.889%
2024-11-01	3.8700	3.8700	3.8700	3.8700	-14.000%	68	182	-98.708%
2024-10-30	4.5000	4.5000	4.5000	4.5000	+9.756%	1	148	-98.889%
2024-10-29	4.1000	4.1000	4.1000	4.1000	-4.651%	21	147	-98.780%
2024-10-28	4.3000	4.3000	4.3000	4.3000	-6.725%	21	126	-98.837%
2024-10-25	4.6100	4.7000	4.6100	4.6100	+4.773%	8	105	-98.915%
2024-10-23	4.3000	4.4000	4.3000	4.4000	-2.222%	2	103	-98.864%
2024-10-21	4.5000	4.5000	4.5000	4.5000	-10.000%	1	102	-98.889%
2024-10-16	5.0000	5.0000	5.0000	5.0000	+4.167%	8	101	-99.000%
2024-10-11	4.8000	4.8000	4.8000	4.8000	+23.077%	24	101	-98.958%
2024-10-10	3.9000	3.9200	3.9000	3.9000	-7.363%	13	99	-98.718%
2024-10-09	4.4000	4.4000	4.2100	4.2100	-12.836%	45	101	-98.812%
2024-10-07	5.7000	5.7000	4.8000	4.8300	-10.556%	13	133	-98.965%
2024-10-04	5.6000	5.6000	5.4000	5.4000	+20.000%	6	122	-99.074%
2024-10-03	5.3000	5.3000	4.5000	4.5000	+5.882%	46	119	-98.889%
2024-10-02	4.4000	5.1100	4.1500	4.2500	+3.155%	68	85	-98.824%
2024-09-30	4.1200	4.1200	4.1200	4.1200	-4.850%	5	22	-98.786%
2024-09-26	4.2900	4.3300	4.2900	4.3300	-7.281%	2	17	-98.845%
2024-09-25	4.6700	4.6700	4.6700	4.6700	-6.786%	3	15	-98.929%
2024-09-24	4.5400	5.0100	4.5400	5.0100	0.000%	12	12	-99.002%

.dark-mode .S9pJMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S9pJMq{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20270115C8NFE Jan 15 2027 8.00 Call (NFE270115C00008000)option OPRA

NFE20270115C8
NFE Jan 15 2027 8.00 Call (NFE270115C00008000)
option OPRA