Dark

NFE20270115P1
NFE Jan 15 2027 1.00 Put (NFE270115P00001000)
option OPRA

EOD

Sep 8, 2026

0.75000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.7500	0.7500	0.7500	0.7500	0.000%	10	21,017	0.000%
2026-09-02	0.7500	0.7500	0.7500	0.7500	+7.143%	3	21,027	0.000%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-11.392%	1	21,027	+7.143%
2026-08-25	0.7900	0.7900	0.7900	0.7900	+11.268%	1	21,027	-5.063%
2026-08-19	0.7100	0.7100	0.7100	0.7100	-5.333%	10	21,027	+5.634%
2026-08-05	0.7500	0.7500	0.7500	0.7500	0.000%	59	21,027	0.000%
2026-07-31	0.7500	0.7500	0.7500	0.7500	0.000%	159	21,027	0.000%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+7.143%	10	20,878	0.000%
2026-07-29	0.7000	0.7000	0.7000	0.7000	-5.405%	1	20,878	+7.143%
2026-07-22	0.7500	0.7500	0.7400	0.7400	-1.333%	402	20,878	+1.351%
2026-07-20	0.7500	0.7500	0.7000	0.7500	0.000%	558	20,885	0.000%
2026-07-16	0.7500	0.7500	0.7500	0.7500	+7.143%	10	20,490	0.000%
2026-07-10	0.7500	0.7500	0.7000	0.7000	+4.478%	587	20,490	+7.143%
2026-07-07	0.7000	0.7000	0.6700	0.6700	-10.667%	30	20,490	+11.940%
2026-07-02	0.7500	0.7500	0.7500	0.7500	+11.940%	1	20,490	0.000%
2026-07-01	0.7500	0.7500	0.6500	0.6700	-4.286%	21	20,490	+11.940%
2026-06-30	0.7000	0.7000	0.7000	0.7000	+1.449%	1	20,490	+7.143%
2026-06-29	0.6900	0.6900	0.6900	0.6900	-8.000%	2	20,491	+8.696%
2026-06-23	0.7500	0.7500	0.7500	0.7500	+13.636%	1	20,491	0.000%
2026-06-18	0.6400	0.7000	0.6400	0.6600	+4.762%	11	20,483	+13.636%
2026-06-17	0.6300	0.6300	0.6300	0.6300	0.000%	1	20,483	+19.048%
2026-06-16	0.6400	0.6400	0.6300	0.6300	-4.545%	2	20,483	+19.048%
2026-06-15	0.6600	0.6600	0.6600	0.6600	+6.452%	33	20,482	+13.636%
2026-06-10	0.6200	0.6200	0.6200	0.6200	0.000%	10	20,482	+20.968%
2026-06-09	0.6000	0.6200	0.6000	0.6200	+3.333%	2	20,482	+20.968%
2026-06-08	0.6400	0.6400	0.6000	0.6000	-7.692%	6	20,482	+25.000%
2026-06-04	0.6400	0.6500	0.6400	0.6500	0.000%	95	20,482	+15.385%
2026-06-03	0.6500	0.6500	0.6500	0.6500	+10.169%	14	20,482	+15.385%
2026-06-01	0.5900	0.5900	0.5900	0.5900	-4.839%	2	20,496	+27.119%
2026-05-27	0.6200	0.6200	0.6200	0.6200	+12.727%	1	20,496	+20.968%
2026-05-12	0.6000	0.6000	0.5500	0.5500	+10.000%	110	20,496	+36.364%
2026-05-07	0.5000	0.5000	0.5000	0.5000	0.000%	2	20,496	+50.000%
2026-05-04	0.5000	0.5000	0.5000	0.5000	0.000%	1	20,496	+50.000%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-13.793%	55	20,496	+50.000%
2026-04-29	0.5800	0.5800	0.5800	0.5800	-4.918%	10	20,496	+29.310%
2026-04-27	0.6100	0.6100	0.6100	0.6100	+10.909%	1	20,501	+22.951%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-15.385%	1	20,502	+36.364%
2026-04-17	0.6500	0.6500	0.6500	0.6500	+8.333%	9	20,502	+15.385%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-10.448%	2	20,502	+25.000%
2026-04-13	0.6000	0.6700	0.6000	0.6700	+3.077%	2	20,502	+11.940%
2026-04-09	0.6000	0.6500	0.6000	0.6500	-7.143%	101	20,502	+15.385%
2026-04-07	0.7000	0.7000	0.7000	0.7000	+4.478%	2	20,502	+7.143%
2026-04-02	0.6500	0.7000	0.6500	0.6700	+13.559%	23	20,522	+11.940%
2026-04-01	0.6500	0.6500	0.5900	0.5900	-11.940%	13	20,522	+27.119%
2026-03-30	0.6500	0.6700	0.6500	0.6700	+3.077%	27	20,522	+11.940%
2026-03-27	0.5700	0.6500	0.5700	0.6500	+8.333%	19	20,522	+15.385%
2026-03-26	0.6500	0.6500	0.6000	0.6000	-6.250%	201	20,512	+25.000%
2026-03-25	0.6000	0.6500	0.5900	0.6400	-1.538%	651	20,615	+17.188%
2026-03-24	0.6500	0.6500	0.6300	0.6500	0.000%	299	20,975	+15.385%
2026-03-23	0.6500	0.6500	0.6500	0.6500	+8.333%	599	21,008	+15.385%
2026-03-20	0.6500	0.6500	0.6000	0.6000	0.000%	24	21,008	+25.000%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+1.695%	40	21,008	+25.000%
2026-03-18	0.6000	0.6500	0.5500	0.5900	+7.273%	2,919	21,008	+27.119%
2026-03-17	0.5000	0.5500	0.4500	0.5500	-8.333%	5,932	23,112	+36.364%
2026-03-11	0.6000	0.6000	0.6000	0.6000	0.000%	1	27,831	+25.000%
2026-03-09	0.6500	0.6500	0.5000	0.6000	0.000%	27	27,831	+25.000%
2026-03-06	0.5700	0.6000	0.5700	0.6000	+20.000%	34	27,831	+25.000%
2026-03-05	0.5000	0.5000	0.5000	0.5000	-9.091%	10	27,831	+50.000%
2026-03-04	0.5500	0.5500	0.5500	0.5500	-5.172%	1	27,831	+36.364%
2026-03-03	0.5800	0.5800	0.5800	0.5800	+5.455%	20	27,831	+29.310%
2026-03-02	0.5700	0.5700	0.5500	0.5500	0.000%	40	27,831	+36.364%
2026-02-27	0.4500	0.5700	0.4500	0.5500	-8.333%	13	27,811	+36.364%
2026-02-25	0.6000	0.6000	0.6000	0.6000	0.000%	1	27,811	+25.000%
2026-02-23	0.5700	0.6000	0.5300	0.6000	+11.111%	94	27,811	+25.000%
2026-02-20	0.5400	0.5400	0.5400	0.5400	+5.882%	1	27,819	+38.889%
2026-02-19	0.5300	0.5500	0.5100	0.5100	-7.273%	4	27,819	+47.059%
2026-02-18	0.5900	0.5900	0.5500	0.5500	-8.333%	18	27,815	+36.364%
2026-02-17	0.6500	0.6500	0.6000	0.6000	0.000%	210	27,798	+25.000%
2026-02-13	0.6000	0.6000	0.6000	0.6000	-4.762%	3	27,798	+25.000%
2026-02-12	0.6300	0.6300	0.6300	0.6300	+6.780%	10	27,798	+19.048%
2026-02-10	0.6000	0.6000	0.5900	0.5900	-1.667%	14	27,788	+27.119%
2026-02-09	0.6000	0.6000	0.6000	0.6000	0.000%	6	27,775	+25.000%
2026-02-06	0.6300	0.6500	0.6000	0.6000	-7.692%	238	27,770	+25.000%
2026-02-05	0.6000	0.6600	0.6000	0.6500	+3.175%	185	27,770	+15.385%
2026-02-04	0.6500	0.7000	0.5300	0.6300	-3.077%	1,893	27,855	+19.048%
2026-02-03	0.6500	0.6500	0.6500	0.6500	0.000%	1	28,461	+15.385%
2026-02-02	0.6500	0.7000	0.6500	0.6500	0.000%	2,049	28,462	+15.385%
2026-01-30	0.7000	0.7000	0.6500	0.6500	-7.143%	16	29,653	+15.385%
2026-01-29	0.7000	0.7000	0.7000	0.7000	0.000%	1	29,645	+7.143%
2026-01-28	0.5100	0.7000	0.5100	0.7000	+1.449%	51	29,645	+7.143%
2026-01-27	0.6500	0.7000	0.6500	0.6900	+6.154%	857	29,605	+8.696%
2026-01-26	0.6500	0.6900	0.6500	0.6500	-1.515%	1,530	29,149	+15.385%
2026-01-23	0.6500	0.6600	0.6000	0.6600	+10.000%	19	28,050	+13.636%
2026-01-22	0.6800	0.6800	0.6000	0.6000	-10.448%	458	28,050	+25.000%
2026-01-21	0.6500	0.6800	0.6500	0.6700	0.000%	249	27,845	+11.940%
2026-01-20	0.6700	0.7000	0.5900	0.6700	-4.286%	39	27,799	+11.940%
2026-01-16	0.6800	0.7500	0.6800	0.7000	0.000%	499	27,460	+7.143%
2026-01-15	0.7100	0.7100	0.6500	0.7000	0.000%	123	27,460	+7.143%
2026-01-14	0.7000	0.7500	0.7000	0.7000	-2.778%	170	27,346	+7.143%
2026-01-13	0.7200	0.7200	0.7200	0.7200	+2.857%	2	27,344	+4.167%
2026-01-12	0.7700	0.7700	0.7000	0.7000	0.000%	16	27,344	+7.143%
2026-01-09	0.7400	0.7500	0.6500	0.7000	-2.778%	239	27,344	+7.143%
2026-01-08	0.7000	0.7500	0.7000	0.7200	-4.000%	15	27,344	+4.167%
2026-01-07	0.7200	0.7500	0.7000	0.7500	+2.740%	52	27,343	0.000%
2026-01-06	0.7500	0.7800	0.7100	0.7300	-2.667%	20	27,343	+2.740%
2026-01-05	0.7400	0.7500	0.7400	0.7500	+2.740%	14	27,342	0.000%
2026-01-02	0.7500	0.8000	0.7000	0.7300	-2.667%	23	27,352	+2.740%
2025-12-31	0.7500	0.8200	0.7000	0.7500	0.000%	623	26,952	0.000%
2025-12-30	0.7800	0.7800	0.7500	0.7500	-5.063%	25	26,952	0.000%
2025-12-29	0.8000	0.8000	0.7800	0.7900	+5.333%	115	26,950	-5.063%
2025-12-26	0.8000	0.8000	0.7500	0.7500	-6.250%	540	26,950	0.000%
2025-12-23	0.7700	0.8000	0.7500	0.8000	+3.896%	476	26,421	-6.250%
2025-12-22	0.7500	0.8000	0.7500	0.7700	+2.667%	208	25,972	-2.597%
2025-12-19	0.7000	0.7600	0.7000	0.7500	+7.143%	52	25,972	0.000%
2025-12-18	0.7000	0.7000	0.7000	0.7000	-5.405%	14	25,931	+7.143%
2025-12-17	0.7500	0.7500	0.7000	0.7400	-1.333%	68	25,925	+1.351%
2025-12-16	0.7000	0.7500	0.7000	0.7500	+8.696%	10	25,871	0.000%
2025-12-15	0.6900	0.6900	0.6900	0.6900	+6.154%	85	25,862	+8.696%
2025-12-09	0.6500	0.6500	0.6500	0.6500	0.000%	3	25,777	+15.385%
2025-12-08	0.6500	0.6500	0.6500	0.6500	-4.412%	4	25,776	+15.385%
2025-12-05	0.6500	0.6800	0.6000	0.6800	+4.615%	415	25,776	+10.294%
2025-12-02	0.6700	0.6700	0.6500	0.6500	-7.143%	150	25,376	+15.385%
2025-12-01	0.7000	0.7300	0.6500	0.7000	-2.778%	403	25,336	+7.143%
2025-11-28	0.7200	0.7200	0.7200	0.7200	+10.769%	6	25,135	+4.167%
2025-11-26	0.7500	0.7500	0.6500	0.6500	-13.333%	1,364	26,192	+15.385%
2025-11-25	0.7500	0.7500	0.7500	0.7500	0.000%	13	26,192	0.000%
2025-11-24	0.7500	0.7500	0.7300	0.7500	+7.143%	72	26,179	0.000%
2025-11-21	0.7000	0.7000	0.7000	0.7000	0.000%	10	26,138	+7.143%
2025-11-20	0.7000	0.7000	0.7000	0.7000	0.000%	1,245	26,128	+7.143%
2025-11-19	0.7000	0.7500	0.7000	0.7000	-4.110%	415	24,903	+7.143%
2025-11-18	0.7100	0.7300	0.7100	0.7300	+1.389%	23	24,873	+2.740%
2025-11-14	0.7000	0.7200	0.7000	0.7200	+10.769%	39	24,873	+4.167%
2025-11-13	0.6900	0.7000	0.6500	0.6500	-7.143%	531	24,872	+15.385%
2025-11-12	0.7000	0.7000	0.7000	0.7000	+9.375%	2	24,353	+7.143%
2025-11-11	0.6500	0.6500	0.6000	0.6400	-1.538%	64	24,355	+17.188%
2025-11-10	0.6100	0.6500	0.6100	0.6500	+8.333%	3	24,355	+15.385%
2025-11-06	0.6000	0.6200	0.6000	0.6000	0.000%	22	24,353	+25.000%
2025-11-05	0.6000	0.6000	0.5900	0.6000	0.000%	1,000	24,362	+25.000%
2025-11-04	0.5800	0.6000	0.5700	0.6000	-4.762%	1,011	23,462	+25.000%
2025-10-31	0.6300	0.6300	0.6300	0.6300	+1.613%	3	22,462	+19.048%
2025-10-30	0.6200	0.6200	0.6200	0.6200	0.000%	100	22,462	+20.968%
2025-10-29	0.6400	0.6500	0.6200	0.6200	-1.587%	112	22,462	+20.968%
2025-10-28	0.6100	0.6300	0.6100	0.6300	+5.000%	11	22,362	+19.048%
2025-10-27	0.6000	0.6000	0.6000	0.6000	0.000%	201	22,362	+25.000%
2025-10-24	0.6000	0.6000	0.6000	0.6000	0.000%	350	22,362	+25.000%
2025-10-23	0.6100	0.6100	0.6000	0.6000	0.000%	353	22,162	+25.000%
2025-10-22	0.6000	0.6000	0.6000	0.6000	0.000%	100	21,840	+25.000%
2025-10-21	0.6000	0.6000	0.6000	0.6000	+9.091%	300	21,740	+25.000%
2025-10-20	0.5500	0.5500	0.5500	0.5500	-9.836%	50	21,440	+36.364%
2025-10-17	0.6000	0.6100	0.6000	0.6100	+1.667%	151	21,490	+22.951%
2025-10-14	0.6000	0.6000	0.6000	0.6000	0.000%	100	21,339	+25.000%
2025-10-13	0.6000	0.6000	0.6000	0.6000	0.000%	10	21,239	+25.000%
2025-10-10	0.6000	0.6000	0.6000	0.6000	-7.692%	200	21,239	+25.000%
2025-10-08	0.6000	0.7000	0.5900	0.6500	+8.333%	8,519	21,039	+15.385%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+9.091%	100	14,455	+25.000%
2025-10-06	0.5500	0.6000	0.5500	0.5500	-8.333%	206	14,455	+36.364%
2025-10-02	0.6000	0.6000	0.6000	0.6000	0.000%	2	14,249	+25.000%
2025-10-01	0.6000	0.6000	0.6000	0.6000	0.000%	2	14,249	+25.000%
2025-09-30	0.6000	0.6000	0.6000	0.6000	0.000%	100	14,249	+25.000%
2025-09-29	0.5000	0.7000	0.5000	0.6000	+33.333%	12,019	14,229	+25.000%
2025-09-26	0.4500	0.4500	0.4500	0.4500	-11.765%	7	3,194	+66.667%
2025-09-24	0.5100	0.5100	0.5100	0.5100	-1.923%	14	3,187	+47.059%
2025-09-23	0.4500	0.5200	0.4500	0.5200	+4.000%	7	3,191	+44.231%
2025-09-22	0.5000	0.5500	0.5000	0.5000	0.000%	243	3,192	+50.000%
2025-09-19	0.5000	0.5000	0.5000	0.5000	-9.091%	25	2,985	+50.000%
2025-09-18	0.4600	0.5500	0.4600	0.5500	-5.172%	1,731	2,965	+36.364%
2025-09-17	0.5000	0.5800	0.4500	0.5800	-3.333%	600	1,485	+29.310%
2025-09-15	0.6100	0.6100	0.5700	0.6000	+9.091%	5	1,029	+25.000%
2025-09-12	0.5400	0.5500	0.5400	0.5500	-8.333%	4	1,029	+36.364%
2025-09-10	0.6100	0.6400	0.6000	0.6000	-6.250%	145	1,025	+25.000%
2025-09-09	0.6400	0.6400	0.6400	0.6400	-20.000%	1	887	+17.188%
2025-09-08	0.4000	0.8800	0.4000	0.8000	+60.000%	10	886	-6.250%
2025-09-05	0.4800	0.5000	0.4800	0.5000	+4.167%	21	879	+50.000%
2025-09-03	0.4800	0.4800	0.4800	0.4800	-12.727%	10	878	+56.250%
2025-08-27	0.5500	0.5500	0.5500	0.5500	0.000%	16	868	+36.364%
2025-08-26	0.5600	0.5600	0.5500	0.5500	+7.843%	7	867	+36.364%
2025-08-22	0.5100	0.5200	0.5100	0.5100	-7.273%	20	865	+47.059%
2025-08-21	0.5500	0.5500	0.5500	0.5500	-8.333%	10	865	+36.364%
2025-08-15	0.6000	0.6000	0.6000	0.6000	+20.000%	2	865	+25.000%
2025-08-14	0.5000	0.5000	0.5000	0.5000	-16.667%	20	865	+50.000%
2025-08-06	0.6000	0.6000	0.6000	0.6000	0.000%	300	865	+25.000%
2025-07-31	0.5700	0.6000	0.5700	0.6000	+20.000%	500	565	+25.000%
2025-07-21	0.5000	0.5000	0.5000	0.5000	+11.111%	35	169	+50.000%
2025-07-18	0.4500	0.4500	0.4500	0.4500	0.000%	2	172	+66.667%
2025-07-17	0.4500	0.4500	0.4500	0.4500	-25.000%	1	174	+66.667%
2025-07-02	0.6000	0.6000	0.6000	0.6000	-7.692%	10	175	+25.000%
2025-06-26	0.6500	0.6500	0.6500	0.6500	-2.985%	35	175	+15.385%
2025-06-23	0.6700	0.6700	0.6700	0.6700	+21.818%	2	140	+11.940%
2025-06-18	1.1000	1.1000	0.3500	0.5500	+17.021%	30	108	+36.364%
2025-06-09	0.4000	0.4700	0.4000	0.4700	-20.339%	101	108	+59.574%
2025-05-22	0.5500	0.5900	0.5500	0.5900	+7.273%	4	7	+27.119%
2025-05-21	0.5500	0.5500	0.5500	0.5500	0.000%	3	3	+36.364%

.dark-mode .nJpMYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJpMYf{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20270115P1NFE Jan 15 2027 1.00 Put (NFE270115P00001000)option OPRA

NFE20270115P1
NFE Jan 15 2027 1.00 Put (NFE270115P00001000)
option OPRA