Dark

NFE20271217C1
NFE Dec 17 2027 1.00 Call (NFE271217C00001000)
option OPRA

EOD

Jul 20, 2026

0.1000-33.333%(-0.0500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1500	0.1500	0.1000	0.1000	-33.333%	21	1,652	0.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+15.385%	43	1,671	-33.333%
2026-07-13	0.1300	0.1300	0.1300	0.1300	-35.000%	1	1,671	-23.077%
2026-07-10	0.1000	0.2000	0.1000	0.2000	+33.333%	193	1,671	-50.000%
2026-07-08	0.1000	0.2000	0.0500	0.1500	-6.250%	208	1,651	-33.333%
2026-07-07	0.1500	0.1600	0.0500	0.1600	+60.000%	79	1,641	-37.500%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-33.333%	90	1,653	0.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	114	1,574	-33.333%
2026-06-29	0.1000	0.1700	0.1000	0.1500	+200.000%	198	1,574	-33.333%
2026-06-25	0.1000	0.1000	0.0500	0.0500	-50.000%	16	1,508	+100.000%
2026-06-24	0.2500	0.2500	0.1000	0.1000	-52.381%	281	1,492	0.000%
2026-06-22	0.2500	0.2500	0.1500	0.2100	-22.222%	606	1,341	-52.381%
2026-06-18	0.2500	0.2700	0.1900	0.2700	+8.000%	22	821	-62.963%
2026-06-17	0.2000	0.2500	0.2000	0.2500	0.000%	65	821	-60.000%
2026-06-16	0.2000	0.2700	0.2000	0.2500	0.000%	82	821	-60.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	0.000%	5	809	-60.000%
2026-06-10	0.2800	0.3200	0.1900	0.2500	+8.696%	106	809	-60.000%
2026-06-09	0.2500	0.2600	0.2300	0.2300	-14.815%	11	746	-56.522%
2026-06-05	0.2500	0.2700	0.2500	0.2700	+12.500%	8	735	-62.963%
2026-06-04	0.2800	0.3000	0.1800	0.2400	-4.000%	143	732	-58.333%
2026-06-03	0.2500	0.2700	0.2500	0.2500	-7.407%	27	645	-60.000%
2026-06-02	0.2500	0.3000	0.2500	0.2700	-10.000%	55	632	-62.963%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+20.000%	1	644	-66.667%
2026-05-28	0.4300	0.4500	0.2500	0.2500	-16.667%	92	644	-60.000%
2026-05-27	0.2500	0.4600	0.2500	0.3000	+7.143%	20	636	-66.667%
2026-05-26	0.2000	0.3000	0.2000	0.2800	+12.000%	6	620	-64.286%
2026-05-22	0.3600	0.3600	0.2500	0.2500	-10.714%	50	618	-60.000%
2026-05-20	0.3000	0.3500	0.2100	0.2800	-30.000%	54	634	-64.286%
2026-05-19	0.4000	0.4000	0.4000	0.4000	0.000%	1	580	-75.000%
2026-05-18	0.5000	0.5000	0.4000	0.4000	0.000%	3	580	-75.000%
2026-05-15	0.5000	0.5000	0.3300	0.4000	+14.286%	52	580	-75.000%
2026-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	1	589	-71.429%
2026-05-08	0.3500	0.4000	0.3500	0.3500	-12.500%	130	590	-71.429%
2026-05-07	0.5000	0.5000	0.4000	0.4000	+14.286%	3	526	-75.000%
2026-05-04	0.5000	0.5000	0.3500	0.3500	+16.667%	19	525	-71.429%
2026-05-01	0.3000	0.3000	0.3000	0.3000	+7.143%	4	532	-66.667%
2026-04-30	0.2800	0.2800	0.2800	0.2800	-6.667%	1	532	-64.286%
2026-04-29	0.3300	0.3300	0.3000	0.3000	-36.170%	6	531	-66.667%
2026-04-28	0.5100	0.5100	0.4700	0.4700	+34.286%	4	529	-78.723%
2026-04-27	0.4500	0.5400	0.3200	0.3500	-33.962%	21	528	-71.429%
2026-04-24	0.5000	0.5300	0.2800	0.5300	+10.417%	11	517	-81.132%
2026-04-23	0.4700	0.5800	0.4000	0.4800	-4.000%	94	514	-79.167%
2026-04-22	0.5000	0.5400	0.3000	0.5000	-9.091%	15	482	-80.000%
2026-04-21	0.4400	0.5800	0.4300	0.5500	-8.333%	25	476	-81.818%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+50.000%	1	476	-83.333%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+33.333%	1	475	-75.000%
2026-04-14	0.4000	0.4000	0.3000	0.3000	-25.000%	11	474	-66.667%
2026-04-13	0.3400	0.4000	0.3400	0.4000	+14.286%	3	463	-75.000%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+16.667%	1	463	-71.429%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-3.226%	1	463	-66.667%
2026-04-06	0.3800	0.3800	0.3100	0.3100	+24.000%	3	464	-67.742%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-28.571%	2	463	-60.000%
2026-04-01	0.2500	0.3500	0.2500	0.3500	+9.375%	6	463	-71.429%
2026-03-31	0.3100	0.3200	0.3100	0.3200	+3.226%	3	463	-68.750%
2026-03-30	0.3100	0.3100	0.3100	0.3100	-11.429%	1	463	-67.742%
2026-03-27	0.3500	0.3500	0.2500	0.3500	+40.000%	49	463	-71.429%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-16.667%	10	477	-60.000%
2026-03-20	0.5500	0.5500	0.3000	0.3000	-36.170%	8	467	-66.667%
2026-03-19	0.3900	0.4700	0.3900	0.4700	-16.071%	2	463	-78.723%
2026-03-18	0.4000	0.6400	0.4000	0.5600	+1.818%	10	463	-82.143%
2026-03-17	0.7500	0.7500	0.5500	0.5500	0.000%	16	461	-81.818%
2026-03-12	0.5500	0.5500	0.5500	0.5500	0.000%	1	452	-81.818%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-21.429%	1	451	-81.818%
2026-03-05	0.5500	0.7000	0.5500	0.7000	+22.807%	2	450	-85.714%
2026-03-04	0.5700	0.5700	0.5700	0.5700	-13.636%	1	449	-82.456%
2026-03-03	0.6600	0.6600	0.6600	0.6600	-12.000%	1	448	-84.848%
2026-03-02	0.7500	0.7500	0.7500	0.7500	+36.364%	1	447	-86.667%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-8.333%	1	446	-81.818%
2026-02-23	0.6000	0.6000	0.6000	0.6000	+500.000%	1	445	-83.333%
2026-02-17	0.1000	0.1000	0.1000	0.1000	-81.818%	14	445	0.000%
2026-02-13	0.5500	0.5500	0.5500	0.5500	-14.063%	1	458	-81.818%
2026-02-11	0.4000	0.6400	0.3900	0.6400	-9.859%	47	458	-84.375%
2026-02-09	0.8000	0.8000	0.7100	0.7100	+9.231%	13	440	-85.915%
2026-02-05	0.7400	0.7400	0.6500	0.6500	-18.750%	8	440	-84.615%
2026-02-03	0.8100	0.8500	0.8000	0.8000	+6.667%	10	438	-87.500%
2026-02-02	0.8500	0.8500	0.7500	0.7500	-5.063%	3	438	-86.667%
2026-01-30	0.9000	0.9000	0.7900	0.7900	-1.250%	12	435	-87.342%
2026-01-29	0.9000	0.9500	0.8000	0.8000	0.000%	57	432	-87.500%
2026-01-27	0.9900	1.0500	0.8000	0.8000	-22.330%	144	416	-87.500%
2026-01-26	1.0000	1.0300	1.0000	1.0300	-12.712%	7	309	-90.291%
2026-01-23	1.3500	1.3500	1.1800	1.1800	+18.000%	52	309	-91.525%
2026-01-22	1.0000	1.0000	1.0000	1.0000	+1.010%	3	300	-90.000%
2026-01-20	1.0000	1.0000	0.9900	0.9900	+80.000%	5	300	-89.899%
2026-01-05	0.5200	0.5500	0.5200	0.5500	-21.429%	2	301	-81.818%
2025-12-31	0.7000	0.7000	0.7000	0.7000	+16.667%	1	301	-85.714%
2025-12-30	0.8000	0.8000	0.6000	0.6000	-14.286%	2	301	-83.333%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-17.647%	7	301	-85.714%
2025-12-23	0.8000	0.8500	0.7000	0.8500	+6.250%	4	301	-88.235%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-33.333%	1	302	-87.500%
2025-12-18	1.2000	1.2000	1.2000	1.2000	+9.091%	1	302	-91.667%
2025-12-12	0.7000	1.5500	0.7000	1.1000	-0.901%	21	302	-90.909%
2025-12-09	1.1100	1.1100	1.1100	1.1100	+2.778%	1	292	-90.991%
2025-12-01	1.1800	1.2000	0.9900	1.0800	+16.129%	7	292	-90.741%
2025-11-25	0.9500	0.9500	0.9300	0.9300	-25.000%	2	292	-89.247%
2025-11-20	1.2400	1.2400	1.2400	1.2400	+30.526%	1	293	-91.935%
2025-11-14	0.9000	0.9500	0.9000	0.9500	-20.833%	2	292	-89.474%
2025-11-13	0.7500	1.2000	0.7000	1.2000	+33.333%	103	291	-91.667%
2025-11-11	0.8400	0.9000	0.8400	0.9000	-10.000%	2	295	-88.889%
2025-10-30	1.0000	1.0000	1.0000	1.0000	-39.394%	1	295	-90.000%
2025-10-24	1.6500	1.6500	1.6500	1.6500	+17.857%	5	295	-93.939%
2025-10-23	1.4000	1.4000	1.4000	1.4000	-28.205%	11	295	-92.857%
2025-09-25	2.0500	2.0500	1.9500	1.9500	-15.217%	6	284	-94.872%
2025-09-23	2.3000	2.3000	2.3000	2.3000	+9.524%	7	282	-95.652%
2025-09-22	2.1000	2.1000	2.1000	2.1000	+7.692%	3	275	-95.238%
2025-09-17	2.0500	2.3000	1.9000	1.9500	+30.000%	12	275	-94.872%
2025-09-16	1.2500	1.5600	1.2500	1.5000	+36.364%	138	270	-93.333%
2025-09-15	1.2100	1.2100	1.1000	1.1000	0.000%	5	150	-90.909%
2025-09-11	1.1000	1.1000	1.1000	1.1000	-4.348%	15	149	-90.909%
2025-09-10	1.1500	1.1500	1.1500	1.1500	-17.857%	1	134	-91.304%
2025-09-09	1.3000	1.4000	1.3000	1.4000	+40.000%	2	133	-92.857%
2025-09-08	1.1500	1.5000	1.0000	1.0000	-45.946%	120	132	-90.000%
2025-09-02	2.2600	2.2600	1.8500	1.8500	-11.905%	12	20	-94.595%
2025-08-26	2.0000	2.1000	2.0000	2.1000	-10.638%	3	12	-95.238%
2025-08-25	2.2000	2.3500	2.2000	2.3500	+23.684%	3	11	-95.745%
2025-08-20	1.9000	1.9000	1.9000	1.9000	-44.118%	1	8	-94.737%
2025-07-02	3.4000	3.4000	3.4000	3.4000	+13.333%	2	8	-97.059%
2025-06-30	3.0000	3.0000	3.0000	3.0000	+53.846%	1	6	-96.667%
2025-06-26	1.9500	1.9500	1.9500	1.9500	-15.217%	1	6	-94.872%
2025-06-25	2.3000	2.3000	2.3000	2.3000	+40.244%	1	5	-95.652%
2025-06-24	1.6400	1.6400	1.6400	1.6400	-18.000%	1	6	-93.902%
2025-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	5	0	-95.000%

.dark-mode .TR3sjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TR3sjD{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20271217C1NFE Dec 17 2027 1.00 Call (NFE271217C00001000)option OPRA

NFE20271217C1
NFE Dec 17 2027 1.00 Call (NFE271217C00001000)
option OPRA