Dark

NFE20271217P1
NFE Dec 17 2027 1.00 Put (NFE271217P00001000)
option OPRA

EOD

Sep 8, 2026

0.8400+20.000%(+0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.7500	0.8400	0.7500	0.8400	+20.000%	2	3,661	0.000%
2026-09-04	0.7000	0.7000	0.7000	0.7000	+16.667%	5	3,654	+20.000%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-23.077%	1	3,655	+40.000%
2026-07-14	0.7800	0.7800	0.7800	0.7800	+4.000%	781	3,654	+7.692%
2026-06-22	0.7500	0.7500	0.7500	0.7500	+25.000%	1	3,654	+12.000%
2026-05-12	0.6000	0.7100	0.6000	0.6000	-10.448%	3	3,653	+40.000%
2026-05-05	0.6700	0.6700	0.6700	0.6700	+3.077%	100	3,650	+25.373%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-13.333%	102	3,750	+29.231%
2026-04-30	0.7500	0.7500	0.7500	0.7500	+5.634%	10	3,750	+12.000%
2026-04-24	0.7100	0.7100	0.7100	0.7100	+9.231%	5	3,760	+18.310%
2026-04-23	0.6500	0.6500	0.6500	0.6500	-18.750%	1	3,765	+29.231%
2026-04-06	0.8000	0.8000	0.8000	0.8000	+50.943%	1	3,765	+5.000%
2026-04-02	0.5500	0.5500	0.5300	0.5300	-10.169%	2	3,766	+58.491%
2026-03-26	0.5900	0.5900	0.5900	0.5900	-9.231%	1	3,766	+42.373%
2026-03-23	0.7000	0.7000	0.6500	0.6500	-7.143%	50	3,767	+29.231%
2026-03-20	0.6000	0.7000	0.5500	0.7000	+14.754%	15	3,762	+20.000%
2026-03-19	0.6400	0.6400	0.6100	0.6100	-18.667%	6	3,757	+37.705%
2026-03-18	0.6500	0.8000	0.6400	0.7500	+31.579%	123	3,753	+12.000%
2026-03-17	0.6000	0.6500	0.5700	0.5700	-12.308%	214	3,839	+47.368%
2026-03-16	0.7000	0.7000	0.6500	0.6500	0.000%	11	3,788	+29.231%
2026-03-09	0.6500	0.6500	0.6500	0.6500	+1.563%	2	3,799	+29.231%
2026-03-06	0.6400	0.6400	0.6400	0.6400	-1.538%	10	3,801	+31.250%
2026-03-05	0.6500	0.6500	0.6500	0.6500	-13.333%	1	3,791	+29.231%
2026-02-27	0.6300	0.7500	0.6300	0.7500	+7.143%	6	3,792	+12.000%
2026-02-26	0.7000	0.7000	0.7000	0.7000	+4.478%	10	3,788	+20.000%
2026-02-25	0.6700	0.6700	0.6700	0.6700	0.000%	15	3,813	+25.373%
2026-02-23	0.6700	0.6700	0.6700	0.6700	-4.286%	41	3,813	+25.373%
2026-02-20	0.6300	0.7000	0.6300	0.7000	0.000%	6	3,813	+20.000%
2026-02-19	0.6500	0.7000	0.6500	0.7000	+1.449%	2	3,814	+20.000%
2026-02-17	0.6900	0.6900	0.6900	0.6900	-4.167%	1	3,813	+21.739%
2026-02-04	0.7900	0.7900	0.7200	0.7200	-4.000%	2	3,812	+16.667%
2026-02-03	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,811	+12.000%
2026-01-30	0.7500	0.7500	0.7500	0.7500	-6.250%	10	3,811	+12.000%
2026-01-27	0.8500	0.8500	0.8000	0.8000	+6.667%	3	3,801	+5.000%
2026-01-26	0.7000	0.7500	0.7000	0.7500	+4.167%	15	3,798	+12.000%
2026-01-23	0.7200	0.7200	0.6500	0.7200	-2.703%	483	3,783	+16.667%
2026-01-22	0.7200	0.7400	0.6700	0.7400	-1.333%	4	3,300	+13.514%
2026-01-13	0.7500	0.7500	0.7500	0.7500	0.000%	1,001	3,297	+12.000%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-6.250%	2	2,577	+12.000%
2026-01-09	0.7500	0.8100	0.7500	0.8000	+1.266%	197	2,577	+5.000%
2026-01-08	0.7800	0.7900	0.7500	0.7900	+5.333%	23	2,659	+6.329%
2026-01-07	0.8400	0.8400	0.7500	0.7500	0.000%	16	2,657	+12.000%
2026-01-06	0.8000	0.8500	0.7500	0.7500	-3.846%	26	2,642	+12.000%
2026-01-05	0.7700	0.7800	0.7700	0.7800	+4.000%	4	2,652	+7.692%
2026-01-02	0.9500	0.9500	0.7500	0.7500	0.000%	172	2,652	+12.000%
2025-12-31	0.7300	0.8400	0.7300	0.7500	-8.537%	302	2,344	+12.000%
2025-12-30	0.7500	0.8200	0.7500	0.8200	0.000%	2	2,344	+2.439%
2025-12-26	0.8500	0.8500	0.8000	0.8200	+1.235%	3	2,343	+2.439%
2025-12-24	0.8100	0.8100	0.8100	0.8100	+1.250%	1	2,343	+3.704%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,343	+5.000%
2025-12-19	0.8500	0.8500	0.8500	0.8500	+13.333%	21	2,342	-1.176%
2025-12-17	0.7500	0.7500	0.7500	0.7500	-11.765%	1	2,340	+12.000%
2025-12-16	0.7800	0.8500	0.7800	0.8500	+13.333%	547	2,339	-1.176%
2025-12-12	0.7500	0.7500	0.7500	0.7500	-6.250%	2	2,282	+12.000%
2025-12-10	0.8000	0.8000	0.8000	0.8000	+6.667%	20	2,280	+5.000%
2025-12-09	0.7300	0.7600	0.7000	0.7500	0.000%	241	2,280	+12.000%
2025-12-08	0.7300	0.7500	0.7300	0.7500	0.000%	15	2,279	+12.000%
2025-12-05	0.7500	0.7500	0.7500	0.7500	0.000%	1	2,264	+12.000%
2025-12-03	0.7500	0.7500	0.7500	0.7500	0.000%	21	2,263	+12.000%
2025-12-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,284	+12.000%
2025-12-01	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,284	+5.000%
2025-11-28	0.7500	0.8000	0.7500	0.8000	+6.667%	7	2,285	+5.000%
2025-11-21	0.7500	0.7500	0.7500	0.7500	0.000%	1	2,288	+12.000%
2025-11-20	0.7500	0.7500	0.7500	0.7500	+7.143%	2	2,289	+12.000%
2025-11-14	0.7100	0.7100	0.7000	0.7000	-6.667%	2	2,291	+20.000%
2025-11-13	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,289	+12.000%
2025-11-07	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,288	+20.000%
2025-11-06	0.7000	0.7000	0.7000	0.7000	-9.091%	10	2,288	+20.000%
2025-10-30	0.7600	0.7700	0.7600	0.7700	+24.194%	21	2,298	+9.091%
2025-10-29	0.6500	0.7400	0.6200	0.6200	0.000%	11	2,298	+35.484%
2025-10-27	0.6200	0.6200	0.6200	0.6200	-4.615%	1	2,288	+35.484%
2025-10-24	0.6300	0.6500	0.6300	0.6500	0.000%	250	2,288	+29.231%
2025-10-13	0.6600	0.6600	0.6500	0.6500	-1.515%	2	2,288	+29.231%
2025-10-10	0.6600	0.6600	0.6600	0.6600	-2.941%	1	2,286	+27.273%
2025-10-09	0.6800	0.6800	0.6800	0.6800	-2.857%	1	2,285	+23.529%
2025-09-29	0.6500	0.7000	0.6500	0.7000	+14.754%	535	2,284	+20.000%
2025-09-26	0.6100	0.6100	0.6100	0.6100	+3.390%	1	2,283	+37.705%
2025-09-25	0.5900	0.5900	0.5900	0.5900	+7.273%	1	2,282	+42.373%
2025-09-24	0.5500	0.5500	0.5500	0.5500	+1.852%	3	2,281	+52.727%
2025-09-23	0.5400	0.5400	0.5400	0.5400	-1.818%	1	2,278	+55.556%
2025-09-22	0.5600	0.5600	0.5500	0.5500	-15.385%	13	2,277	+52.727%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,269	+29.231%
2025-09-18	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,268	+40.000%
2025-09-17	0.6200	0.6200	0.5000	0.6000	-7.692%	240	2,267	+40.000%
2025-09-16	0.7000	0.8000	0.6500	0.6500	-10.959%	794	2,064	+29.231%
2025-09-15	0.7200	0.7300	0.6700	0.7300	+4.286%	509	1,273	+15.068%
2025-09-12	0.6900	0.7100	0.6700	0.7000	0.000%	400	981	+20.000%
2025-09-11	0.7000	0.7300	0.7000	0.7000	-6.667%	302	869	+20.000%
2025-09-10	0.7000	0.7500	0.7000	0.7500	+15.385%	81	628	+12.000%
2025-09-08	0.7000	0.7000	0.6000	0.6500	+18.182%	20	567	+29.231%
2025-09-05	0.5500	0.5500	0.5500	0.5500	0.000%	1	547	+52.727%
2025-09-02	0.5500	0.5500	0.5500	0.5500	+3.774%	10	546	+52.727%
2025-08-25	0.5300	0.5300	0.5300	0.5300	-11.667%	10	536	+58.491%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-14.286%	1	526	+40.000%
2025-08-18	0.7000	0.7000	0.7000	0.7000	+16.667%	1	525	+20.000%
2025-08-12	0.6000	0.6000	0.6000	0.6000	+15.385%	46	525	+40.000%
2025-08-08	0.5200	0.5200	0.5200	0.5200	-20.000%	2	525	+61.538%
2025-08-04	0.6500	0.6500	0.6500	0.6500	0.000%	3	523	+29.231%
2025-08-01	0.5500	0.6500	0.5500	0.6500	+8.333%	3	526	+29.231%
2025-07-31	0.5000	0.6000	0.5000	0.6000	+27.660%	2	523	+40.000%
2025-07-30	0.6000	0.6000	0.4700	0.4700	-14.545%	2	522	+78.723%
2025-07-29	0.5500	0.5500	0.5500	0.5500	+7.843%	50	520	+52.727%
2025-07-28	0.5100	0.5100	0.5100	0.5100	-15.000%	2	570	+64.706%
2025-07-25	0.5500	0.6000	0.5500	0.6000	+9.091%	36	568	+40.000%
2025-07-21	0.6000	0.6000	0.5500	0.5500	0.000%	55	532	+52.727%
2025-07-18	0.5500	0.5500	0.5500	0.5500	-21.429%	2	579	+52.727%
2025-07-03	0.7000	0.7000	0.7000	0.7000	+16.667%	5	582	+20.000%
2025-07-01	0.6000	0.6000	0.6000	0.6000	-11.765%	2	582	+40.000%
2025-06-25	0.6800	0.6800	0.6800	0.6800	-5.556%	5	581	+23.529%
2025-06-24	0.7000	0.7500	0.7000	0.7200	+2.857%	62	576	+16.667%
2025-06-23	0.7000	0.7500	0.7000	0.7000	+7.692%	3	514	+20.000%
2025-06-20	0.6500	0.6500	0.6500	0.6500	+8.333%	2	511	+29.231%
2025-06-18	0.6500	0.7000	0.6000	0.6000	-3.226%	17	493	+40.000%
2025-06-17	0.6000	0.6200	0.6000	0.6200	+24.000%	52	493	+35.484%
2025-06-06	0.5000	0.5000	0.5000	0.5000	-10.714%	2	441	+68.000%
2025-06-04	0.5500	0.5900	0.5500	0.5600	+33.333%	11	443	+50.000%
2025-05-30	0.4300	0.5000	0.4200	0.4200	-30.000%	24	443	+100.000%
2025-05-22	0.6000	0.6000	0.6000	0.6000	-1.639%	1	431	+40.000%
2025-05-21	0.5000	0.6200	0.3900	0.6100	0.000%	430	430	+37.705%

.dark-mode .y5V0vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5V0vx{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20271217P1NFE Dec 17 2027 1.00 Put (NFE271217P00001000)option OPRA

NFE20271217P1
NFE Dec 17 2027 1.00 Put (NFE271217P00001000)
option OPRA