Dark

NFE20271217C5
NFE Dec 17 2027 5.00 Call (NFE271217C00005000)
option OPRA

Inactive

Jul 14, 2026

0.1500+200.000%(+0.1000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.1500	0.1500	0.1500	0.1500	+200.000%	5	2,449	0.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,449	+200.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-37.500%	2	2,448	+200.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-46.667%	8	2,448	+87.500%
2026-06-11	0.2000	0.2000	0.1500	0.1500	+25.000%	111	2,448	0.000%
2026-06-09	0.1200	0.1200	0.1200	0.1200	-29.412%	1	2,448	+25.000%
2026-06-05	0.1700	0.1700	0.1700	0.1700	0.000%	1	2,448	-11.765%
2026-06-04	0.1500	0.2000	0.1500	0.1700	-26.087%	12	2,447	-11.765%
2026-06-03	0.2700	0.2700	0.2100	0.2300	+53.333%	6	2,456	-34.783%
2026-05-27	0.1000	0.1500	0.0500	0.1500	-21.053%	47	2,455	0.000%
2026-05-22	0.1900	0.1900	0.1900	0.1900	-36.667%	1	2,412	-21.053%
2026-05-21	0.2800	0.3000	0.2800	0.3000	0.000%	4	2,411	-50.000%
2026-05-20	0.2700	0.3000	0.2700	0.3000	0.000%	4	2,411	-50.000%
2026-05-19	0.2800	0.3200	0.2500	0.3000	+50.000%	12	2,405	-50.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-41.176%	1	2,405	-25.000%
2026-05-15	0.3400	0.3400	0.3400	0.3400	+70.000%	1	2,405	-55.882%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-9.091%	2	2,406	-25.000%
2026-05-13	0.2200	0.2200	0.2200	0.2200	+29.412%	1	2,403	-31.818%
2026-05-12	0.1000	0.2200	0.1000	0.1700	+13.333%	5	2,403	-11.765%
2026-05-07	0.1500	0.1500	0.1500	0.1500	-64.286%	50	2,403	0.000%
2026-05-05	0.2000	0.4200	0.2000	0.4200	+110.000%	6	2,353	-64.286%
2026-05-04	0.1500	0.2000	0.1500	0.2000	+33.333%	3	2,353	-25.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-25.000%	32	2,352	0.000%
2026-04-29	0.1500	0.2000	0.1500	0.2000	+100.000%	2	2,320	-25.000%
2026-04-23	0.1000	0.1000	0.1000	0.1000	-33.333%	2	2,320	+50.000%
2026-04-22	0.1500	0.1500	0.1500	0.1500	-16.667%	1	2,318	0.000%
2026-04-20	0.1800	0.1800	0.1800	0.1800	-28.000%	1	2,317	-16.667%
2026-04-17	0.2000	0.3000	0.2000	0.2500	-16.667%	7	2,316	-40.000%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+50.000%	2	2,314	-50.000%
2026-04-15	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,312	-25.000%
2026-04-10	0.1500	0.1500	0.1500	0.1500	+7.143%	10	2,312	0.000%
2026-04-09	0.0900	0.1400	0.0900	0.1400	+40.000%	11	2,302	+7.143%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-33.333%	5	2,292	+50.000%
2026-04-06	0.2000	0.2000	0.1500	0.1500	0.000%	6	2,292	0.000%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-40.000%	2	2,286	0.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,286	-40.000%
2026-03-24	0.2500	0.2500	0.2500	0.2500	+150.000%	2	2,285	-40.000%
2026-03-23	0.1000	0.1000	0.1000	0.1000	-60.000%	5	2,285	+50.000%
2026-03-19	0.2500	0.2500	0.2500	0.2500	-32.432%	10	2,290	-40.000%
2026-03-17	0.3500	0.3700	0.3500	0.3700	+23.333%	109	2,280	-59.459%
2026-03-10	0.3500	0.3500	0.3000	0.3000	-14.286%	8	2,380	-50.000%
2026-03-09	0.3500	0.3500	0.3500	0.3500	+16.667%	2	2,372	-57.143%
2026-02-27	0.3000	0.3000	0.2700	0.3000	-14.286%	36	2,370	-50.000%
2026-02-24	0.3000	0.3500	0.3000	0.3500	0.000%	25	2,334	-57.143%
2026-02-20	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,331	-57.143%
2026-02-12	0.3500	0.3500	0.3500	0.3500	0.000%	9	2,331	-57.143%
2026-02-11	0.3000	0.3500	0.3000	0.3500	-2.778%	12	2,331	-57.143%
2026-02-05	0.4500	0.4500	0.3600	0.3600	-34.545%	3	2,319	-58.333%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-21.429%	1	2,317	-72.727%
2026-01-26	0.8000	0.8000	0.7000	0.7000	-13.580%	3	2,318	-78.571%
2026-01-23	0.8500	0.8500	0.7600	0.8100	+50.000%	30	2,315	-81.481%
2026-01-22	0.5200	0.8500	0.5200	0.5400	-1.818%	180	2,285	-72.222%
2026-01-21	0.5000	0.5500	0.5000	0.5500	+22.222%	111	2,105	-72.727%
2026-01-09	0.4500	0.4500	0.4500	0.4500	+55.172%	10	1,994	-66.667%
2026-01-05	0.3500	0.3500	0.2900	0.2900	-3.333%	25	1,994	-48.276%
2026-01-02	0.3000	0.3000	0.3000	0.3000	-37.500%	325	1,994	-50.000%
2025-12-31	0.3000	0.4800	0.2000	0.4800	+60.000%	6	1,670	-68.750%
2025-12-23	0.3000	0.3000	0.3000	0.3000	-50.000%	5	1,670	-50.000%
2025-12-16	0.5000	0.6000	0.5000	0.6000	0.000%	8	1,665	-75.000%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-40.000%	1	1,657	-75.000%
2025-12-05	1.4000	1.4000	1.0000	1.0000	+132.558%	25	1,656	-85.000%
2025-11-21	0.6000	0.6000	0.4300	0.4300	-33.846%	4	1,635	-65.116%
2025-11-20	0.6500	0.6500	0.6500	0.6500	+1.563%	2	1,637	-76.923%
2025-11-17	0.5500	0.6400	0.5500	0.6400	+28.000%	27	1,639	-76.563%
2025-11-13	0.5000	0.5000	0.5000	0.5000	-30.556%	2	1,612	-70.000%
2025-11-10	0.9000	0.9000	0.7100	0.7200	-4.000%	20	1,612	-79.167%
2025-10-29	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,614	-80.000%
2025-10-28	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,614	-80.000%
2025-10-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	1,614	-83.333%
2025-10-23	1.0000	1.0000	1.0000	1.0000	-16.667%	2	1,613	-85.000%
2025-10-20	1.2000	1.2000	1.2000	1.2000	+60.000%	1	1,613	-87.500%
2025-10-17	0.7500	0.7500	0.7500	0.7500	-37.500%	2	1,614	-80.000%
2025-10-15	1.2000	1.2000	1.2000	1.2000	+9.091%	10	1,614	-87.500%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,614	-86.364%
2025-10-09	1.2100	1.2100	1.1900	1.2000	-13.669%	17	1,615	-87.500%
2025-10-06	1.3900	1.3900	1.3900	1.3900	+26.364%	5	1,615	-89.209%
2025-10-02	1.1000	1.1000	1.1000	1.1000	-7.563%	1	1,610	-86.364%
2025-10-01	1.1900	1.2000	1.1900	1.1900	-0.833%	7	1,611	-87.395%
2025-09-30	1.2000	1.2000	1.2000	1.2000	+9.091%	10	1,604	-87.500%
2025-09-29	1.1000	1.1000	1.1000	1.1000	0.000%	5	1,604	-86.364%
2025-09-26	1.1000	1.1000	1.1000	1.1000	-9.836%	8	1,599	-86.364%
2025-09-25	1.2600	1.2600	1.2100	1.2200	-19.737%	11	1,599	-87.705%
2025-09-24	1.5900	1.5900	1.5100	1.5200	-1.935%	20	1,591	-90.132%
2025-09-23	1.6000	1.6000	1.5000	1.5500	-6.627%	17	1,581	-90.323%
2025-09-22	1.2100	1.7400	1.2100	1.6600	+14.483%	35	1,582	-90.964%
2025-09-18	1.2500	1.5000	1.2100	1.4500	-3.333%	24	1,568	-89.655%
2025-09-17	1.6500	1.6500	1.5000	1.5000	+50.000%	73	1,571	-90.000%
2025-09-16	0.9000	1.0300	0.7600	1.0000	+81.818%	235	1,588	-85.000%
2025-09-15	0.6100	0.6100	0.5500	0.5500	-15.385%	61	1,368	-72.727%
2025-09-12	0.6000	0.6500	0.5900	0.6500	-7.143%	47	1,318	-76.923%
2025-09-11	0.6000	0.7000	0.6000	0.7000	+16.667%	31	1,296	-78.571%
2025-09-10	0.7500	0.7500	0.6000	0.6000	-20.000%	145	1,281	-75.000%
2025-09-09	0.8500	0.8500	0.7500	0.7500	+25.000%	10	1,368	-80.000%
2025-09-08	0.6800	0.8000	0.5500	0.6000	-49.153%	60	1,368	-75.000%
2025-09-03	1.1800	1.1800	1.1800	1.1800	-18.621%	1	1,376	-87.288%
2025-08-28	1.4500	1.4500	1.4500	1.4500	-3.333%	2	1,375	-89.655%
2025-08-27	1.4000	1.6000	1.4000	1.5000	-3.226%	31	1,373	-90.000%
2025-08-26	1.5000	1.5500	1.4500	1.5500	+6.897%	77	1,378	-90.323%
2025-08-25	1.4500	1.4500	1.4500	1.4500	+16.000%	2	1,329	-89.655%
2025-08-20	1.2000	1.3500	1.2000	1.2500	+4.167%	43	1,327	-88.000%
2025-08-19	1.2100	1.2500	1.1500	1.2000	+0.840%	14	1,327	-87.500%
2025-08-18	1.1900	1.1900	1.1900	1.1900	-4.800%	3	1,316	-87.395%
2025-08-14	1.2500	1.2500	1.2500	1.2500	-7.407%	10	1,319	-88.000%
2025-08-13	1.3500	1.3500	1.3500	1.3500	-3.571%	3	1,319	-88.889%
2025-08-12	1.3500	1.4000	1.3500	1.4000	-6.667%	2	1,316	-89.286%
2025-08-11	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,316	-90.000%
2025-08-08	1.5500	1.7500	1.4000	1.5500	-16.216%	35	1,316	-90.323%
2025-08-07	1.8000	1.9000	1.7500	1.8500	+8.824%	19	1,308	-91.892%
2025-08-06	2.0000	2.1000	1.5500	1.7000	-10.526%	7	1,291	-91.176%
2025-08-05	1.7000	2.0000	1.7000	1.9000	+15.152%	19	1,289	-92.105%
2025-08-04	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,272	-90.909%
2025-08-01	1.6000	1.6000	1.6000	1.6000	-3.030%	233	1,271	-90.625%
2025-07-31	1.6500	1.6500	1.6500	1.6500	-23.256%	10	1,412	-90.909%
2025-07-29	2.1500	2.1500	2.1500	2.1500	0.000%	1	1,402	-93.023%
2025-07-25	2.1500	2.1500	2.1500	2.1500	-15.686%	1	1,401	-93.023%
2025-07-23	5.0000	5.0000	2.5000	2.5500	-4.851%	110	1,402	-94.118%
2025-07-22	2.6800	2.6800	2.6800	2.6800	-22.319%	15	1,300	-94.403%
2025-07-21	3.4500	3.4500	3.4500	3.4500	+16.162%	2	1,285	-95.652%
2025-07-18	2.8000	3.2000	2.8000	2.9700	+16.471%	78	1,283	-94.949%
2025-07-17	2.6500	2.8000	2.5500	2.5500	-1.923%	90	1,277	-94.118%
2025-07-16	2.6000	2.6000	2.6000	2.6000	+1.167%	5	1,296	-94.231%
2025-07-11	2.5000	2.5700	2.4600	2.5700	+28.500%	45	1,291	-94.163%
2025-07-10	2.0000	2.0000	2.0000	2.0000	-10.314%	10	1,246	-92.500%
2025-07-08	2.5000	2.5000	2.2300	2.2300	-7.469%	50	1,236	-93.274%
2025-07-03	2.4100	2.4100	2.4100	2.4100	+7.111%	14	1,172	-93.776%
2025-07-02	2.1000	2.2500	1.9100	2.2500	+9.223%	8	1,172	-93.333%
2025-07-01	1.8000	2.0600	1.8000	2.0600	+10.160%	11	1,208	-92.718%
2025-06-30	1.5000	2.0000	1.4000	1.8700	+58.475%	128	1,197	-91.979%
2025-06-26	1.2000	1.2000	1.1800	1.1800	-9.231%	17	1,203	-87.288%
2025-06-25	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,220	-88.462%
2025-06-24	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,219	-86.364%
2025-06-23	1.2000	1.2000	1.0000	1.0000	-24.242%	25	1,220	-85.000%
2025-06-20	1.3500	1.3500	1.3200	1.3200	+10.000%	8	1,218	-88.636%
2025-06-17	1.2000	1.2000	1.2000	1.2000	-21.053%	1	1,214	-87.500%
2025-06-16	1.5200	1.5200	1.5200	1.5200	-1.935%	7	1,213	-90.132%
2025-06-13	1.8500	1.8500	1.5500	1.5500	-14.365%	10	1,206	-90.323%
2025-06-11	1.8100	1.8100	1.8100	1.8100	+9.697%	1	1,201	-91.713%
2025-06-10	1.6500	1.8500	1.5900	1.6500	-8.333%	394	1,200	-90.909%
2025-06-04	1.8000	1.8000	1.8000	1.8000	+20.000%	9	816	-91.667%
2025-06-03	1.5000	1.5000	1.5000	1.5000	+30.435%	3	816	-90.000%
2025-06-02	1.1500	1.1500	1.1500	1.1500	-11.538%	1	813	-86.957%
2025-05-30	1.3000	1.3000	1.3000	1.3000	-10.345%	2	814	-88.462%
2025-05-28	1.5000	1.5000	1.2500	1.4500	+3.571%	53	813	-89.655%
2025-05-27	1.4000	1.5000	1.4000	1.4000	-3.448%	251	814	-89.286%
2025-05-23	1.4500	1.4500	1.4500	1.4500	-3.333%	2	570	-89.655%
2025-05-22	1.5000	1.5000	1.5000	1.5000	+7.143%	20	570	-90.000%
2025-05-21	1.4000	1.4000	1.4000	1.4000	-22.222%	68	570	-89.286%
2025-05-20	1.7200	1.8900	1.7200	1.8000	+2.857%	14	570	-91.667%
2025-05-19	1.3000	1.7500	1.3000	1.7500	+20.690%	9	557	-91.429%
2025-05-16	1.2500	1.5000	1.1000	1.4500	+12.403%	156	566	-89.655%
2025-05-15	2.4500	2.4500	1.2900	1.2900	-74.251%	185	514	-88.372%
2025-05-13	4.6500	5.0100	4.4800	5.0100	+8.913%	11	347	-97.006%
2025-05-12	4.6000	4.6000	4.6000	4.6000	+16.456%	5	336	-96.739%
2025-05-08	4.0000	4.0000	3.9500	3.9500	+12.857%	3	336	-96.203%
2025-05-07	3.4000	3.5000	3.4000	3.5000	-2.778%	150	334	-95.714%
2025-05-02	3.6000	3.6000	3.6000	3.6000	-6.005%	200	184	-95.833%
2025-05-01	3.5500	3.8900	3.5500	3.8300	+4.645%	6	84	-96.084%
2025-04-29	3.6600	3.6600	3.6600	3.6600	+10.909%	1	84	-95.902%
2025-04-28	3.5000	3.8000	3.3000	3.3000	0.000%	16	84	-95.455%
2025-04-24	3.2000	3.6400	3.2000	3.3000	+0.610%	3	69	-95.455%
2025-04-23	3.2800	3.2800	3.2800	3.2800	+19.273%	1	70	-95.427%
2025-04-22	2.7500	2.7500	2.7500	2.7500	-8.333%	5	69	-94.545%
2025-04-21	3.0000	3.0000	3.0000	3.0000	-21.053%	1	64	-95.000%
2025-04-17	3.8000	3.8000	3.8000	3.8000	+33.333%	2	61	-96.053%
2025-04-16	2.8500	2.8500	2.8500	2.8500	-12.844%	1	61	-94.737%
2025-04-10	3.2700	3.2700	3.2700	3.2700	-23.059%	1	60	-95.413%
2025-04-09	4.7000	4.7000	4.2500	4.2500	+39.344%	10	59	-96.471%
2025-04-04	2.7500	3.2000	2.5000	3.0500	-47.414%	84	49	-95.082%
2025-04-02	5.8000	5.8000	5.8000	5.8000	+13.725%	1	7	-97.414%
2025-04-01	5.1000	5.1000	5.1000	5.1000	-8.929%	1	7	-97.059%
2025-03-28	5.6000	5.6000	5.6000	5.6000	-11.950%	8	7	-97.321%
2025-03-27	6.3600	6.3600	6.3600	6.3600	-6.745%	1	3	-97.642%
2025-03-20	6.8200	6.8200	6.8200	6.8200	0.000%	3	3	-97.801%

.dark-mode .KTStZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KTStZq{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20271217C5NFE Dec 17 2027 5.00 Call (NFE271217C00005000)option OPRA

NFE20271217C5
NFE Dec 17 2027 5.00 Call (NFE271217C00005000)
option OPRA