Dark

NFE20271217P3
NFE Dec 17 2027 3.00 Put (NFE271217P00003000)
option OPRA

EOD

Jul 20, 2026

2.800.000%(0.00)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.8000	2.8000	2.8000	2.8000	0.000%	100	4,500	0.000%
2026-07-14	2.8000	2.8000	2.8000	2.8000	+4.089%	50	4,400	0.000%
2026-07-09	2.7000	2.7000	2.6700	2.6900	+5.078%	50	4,350	+4.089%
2026-07-01	2.5600	2.5600	2.5600	2.5600	-6.909%	15	4,371	+9.375%
2026-06-30	2.7500	2.7500	2.7500	2.7500	+3.774%	201	4,356	+1.818%
2026-06-22	2.6500	2.6500	2.6500	2.6500	+3.922%	50	4,356	+5.660%
2026-06-01	2.5500	2.5500	2.5500	2.5500	+2.000%	50	4,306	+9.804%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-1.961%	450	4,256	+12.000%
2026-03-19	2.5500	2.5500	2.5500	2.5500	+4.082%	2	3,808	+9.804%
2026-03-18	2.4500	2.4500	2.4500	2.4500	+6.522%	200	3,807	+14.286%
2026-03-17	2.3300	2.3300	2.3000	2.3000	-9.449%	7,000	3,807	+21.739%
2026-02-20	2.2200	2.5500	2.2000	2.5400	+11.404%	65	8,428	+10.236%
2026-02-19	2.3600	2.3600	2.2500	2.2800	+1.333%	39	8,464	+22.807%
2026-02-18	2.1800	2.4500	2.1800	2.2500	-10.359%	104	8,433	+24.444%
2026-02-17	2.3800	2.5300	2.3000	2.5100	+0.400%	55	8,429	+11.554%
2026-02-11	2.4800	2.5400	2.4800	2.5000	+3.734%	7	8,440	+12.000%
2026-01-28	2.4100	2.4100	2.4100	2.4100	-6.226%	1	8,436	+16.183%
2026-01-08	2.5700	2.5700	2.5700	2.5700	-2.281%	1	8,435	+8.949%
2026-01-07	2.6300	2.6300	2.6300	2.6300	+17.411%	1	8,435	+6.464%
2025-12-31	2.2400	2.2400	2.2400	2.2400	-14.504%	1	8,433	+25.000%
2025-12-23	2.6500	2.6500	2.6200	2.6200	+0.769%	27	8,433	+6.870%
2025-12-22	2.6000	2.6000	2.6000	2.6000	+4.000%	3	8,410	+7.692%
2025-12-09	2.3900	2.5000	2.3900	2.5000	+4.167%	2	8,410	+12.000%
2025-12-04	2.4500	2.4500	2.4000	2.4000	-4.000%	37	8,408	+16.667%
2025-12-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	8,408	+12.000%
2025-12-01	2.5000	2.5000	2.5000	2.5000	-1.961%	6	8,408	+12.000%
2025-11-28	2.5500	2.5500	2.5500	2.5500	+4.082%	1	8,408	+9.804%
2025-11-20	2.5000	2.5000	2.4500	2.4500	0.000%	14	8,408	+14.286%
2025-11-18	2.4500	2.4500	2.4500	2.4500	+3.814%	1	8,421	+14.286%
2025-11-03	2.3600	2.3600	2.3600	2.3600	+3.965%	10	8,431	+18.644%
2025-10-28	2.2700	2.2700	2.2700	2.2700	-1.304%	25	8,431	+23.348%
2025-10-24	2.3000	2.3000	2.3000	2.3000	+2.222%	1	8,406	+21.739%
2025-10-15	2.2500	2.2500	2.2500	2.2500	+2.273%	20	8,406	+24.444%
2025-10-02	2.2000	2.2000	2.2000	2.2000	+2.326%	50	8,406	+27.273%
2025-09-18	2.1500	2.1500	2.1500	2.1500	0.000%	41	8,456	+30.233%
2025-09-17	2.1000	2.1500	2.1000	2.1500	-3.587%	70	8,456	+30.233%
2025-09-16	2.3000	2.3000	2.2300	2.2300	-3.043%	340	8,456	+25.561%
2025-09-15	2.3000	2.3200	2.3000	2.3000	0.000%	390	8,242	+21.739%
2025-09-12	2.3500	2.3500	2.3000	2.3000	-5.350%	635	7,922	+21.739%
2025-09-11	2.4200	2.4300	2.4200	2.4300	+0.830%	13	7,912	+15.226%
2025-09-10	2.4100	2.4100	2.4100	2.4100	+2.553%	1	7,925	+16.183%
2025-09-09	2.3500	2.3500	2.3500	2.3500	-2.083%	6	7,926	+19.149%
2025-09-08	2.4200	2.4500	2.4000	2.4000	+23.077%	212	7,931	+16.667%
2025-08-27	1.9500	1.9500	1.9500	1.9500	-17.722%	10	7,833	+43.590%
2025-08-18	2.3700	2.3700	2.3700	2.3700	+10.233%	6	7,833	+18.143%
2025-08-14	2.2000	2.2000	2.1000	2.1500	-2.273%	146	7,833	+30.233%
2025-08-13	2.1500	2.2000	2.1500	2.2000	+0.917%	28	7,689	+27.273%
2025-08-12	2.2000	2.2000	2.1500	2.1800	+1.395%	110	7,661	+28.440%
2025-08-08	2.1500	2.1500	2.1500	2.1500	+1.896%	49	7,558	+30.233%
2025-08-06	2.1100	2.1100	2.1100	2.1100	+8.205%	4	7,509	+32.701%
2025-08-04	1.9500	2.1000	1.9000	1.9500	-7.143%	51	7,505	+43.590%
2025-08-01	2.1000	2.1000	2.1000	2.1000	-2.326%	4	7,454	+33.333%
2025-07-31	1.5700	2.1500	1.5700	2.1500	+13.158%	66	7,450	+30.233%
2025-07-29	1.9400	1.9400	1.9000	1.9000	-5.000%	6	7,391	+47.368%
2025-07-28	1.8500	2.0000	1.8500	2.0000	-0.498%	7	7,387	+40.000%
2025-07-25	2.0500	2.0500	2.0100	2.0100	+8.649%	55	7,381	+39.303%
2025-07-17	1.8800	1.8800	1.8500	1.8500	-6.566%	21	7,326	+51.351%
2025-07-15	1.9800	1.9800	1.9800	1.9800	+0.508%	25	7,326	+41.414%
2025-07-11	1.9700	1.9700	1.9700	1.9700	-2.956%	4	7,326	+42.132%
2025-07-09	2.0700	2.0700	2.0300	2.0300	+4.103%	2	7,330	+37.931%
2025-07-08	1.9500	1.9500	1.9500	1.9500	-7.143%	2	7,330	+43.590%
2025-07-07	1.9700	2.1000	1.9700	2.1000	+27.273%	1,052	7,330	+33.333%
2025-07-03	1.6500	1.6500	1.6500	1.6500	-13.158%	5	7,327	+69.697%
2025-07-02	1.9000	1.9000	1.9000	1.9000	-5.000%	5	7,327	+47.368%
2025-06-30	3.1000	3.1000	2.0000	2.0000	-4.762%	11	7,323	+40.000%
2025-06-25	2.1000	2.1000	2.1000	2.1000	-10.256%	20	7,319	+33.333%
2025-06-23	2.9900	2.9900	2.3400	2.3400	+10.900%	11	7,319	+19.658%
2025-06-18	2.1100	2.1100	2.1100	2.1100	+16.575%	1	7,319	+32.701%
2025-06-13	1.8100	1.8100	1.8100	1.8100	+10.366%	6	7,319	+54.696%
2025-06-12	1.6400	1.6400	1.6400	1.6400	-7.865%	4	7,319	+70.732%
2025-06-06	1.7800	1.7800	1.7800	1.7800	-6.316%	8	7,319	+57.303%
2025-05-29	1.9000	1.9000	1.9000	1.9000	+5.556%	1	7,319	+47.368%
2025-05-28	1.8000	1.8000	1.8000	1.8000	-15.094%	50	7,318	+55.556%
2025-05-22	2.1200	2.1200	2.1200	2.1200	+41.333%	5	7,318	+32.075%
2025-05-20	1.9000	1.9000	1.5000	1.5000	-21.053%	17	7,318	+86.667%
2025-05-19	1.8000	1.9000	1.8000	1.9000	-5.000%	40	7,314	+47.368%
2025-05-16	1.7000	2.0000	1.7000	2.0000	+6.383%	54	7,314	+40.000%
2025-05-15	1.6500	2.3000	1.6000	1.8800	+79.048%	88	7,292	+48.936%
2025-05-14	1.0500	1.0500	1.0500	1.0500	-30.000%	8	7,292	+166.667%
2025-05-09	1.5000	1.5000	1.5000	1.5000	-3.226%	250	7,284	+86.667%
2025-05-06	1.5500	1.5500	1.5500	1.5500	-3.125%	153	7,284	+80.645%
2025-05-05	1.6000	1.6000	1.6000	1.6000	+10.345%	1	7,284	+75.000%
2025-05-02	1.4500	1.4500	1.4500	1.4500	-6.452%	108	7,284	+93.103%
2025-05-01	1.5500	1.5500	1.5500	1.5500	+12.319%	3	7,256	+80.645%
2025-04-29	1.4100	1.4100	1.3800	1.3800	-2.128%	175	7,256	+102.899%
2025-04-28	1.3500	1.4100	1.3500	1.4100	-4.730%	66	7,129	+98.582%
2025-04-25	1.5000	1.5000	1.4800	1.4800	-1.333%	48	7,066	+89.189%
2025-04-24	1.5000	1.5000	1.5000	1.5000	-1.316%	2	7,047	+86.667%
2025-04-22	1.4500	1.5700	1.3700	1.5200	+8.571%	76	7,045	+84.211%
2025-04-15	1.3500	1.4100	1.3500	1.4000	+40.000%	32	7,022	+100.000%
2025-04-14	1.0000	1.0000	1.0000	1.0000	-28.571%	1	7,002	+180.000%
2025-04-04	1.3500	1.4000	1.3500	1.4000	+16.667%	24	7,002	+100.000%
2025-04-03	1.2000	1.2000	1.2000	1.2000	+4.348%	7	7,000	+133.333%
2025-04-02	0.9700	1.1500	0.9700	1.1500	+12.745%	5,001	7,000	+143.478%
2025-03-13	0.6000	1.0200	0.6000	1.0200	0.000%	4,002	2,000	+174.510%

.dark-mode .TQprg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQprg1{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20271217P3NFE Dec 17 2027 3.00 Put (NFE271217P00003000)option OPRA

NFE20271217P3
NFE Dec 17 2027 3.00 Put (NFE271217P00003000)
option OPRA