Dark

NFE20280121C2
NFE Jan 21 2028 2.00 Call (NFE280121C00002000)
option OPRA

EOD

Sep 9, 2026

0.0300-40.000%(-0.0200)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.0300	0.0300	-40.000%	31	2,008	0.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-50.000%	10	2,001	-40.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	0.000%	5	2,001	-70.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,996	-70.000%
2026-08-14	0.1000	0.1000	0.0800	0.0800	+60.000%	18	1,996	-62.500%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,986	-40.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-50.000%	28	1,982	-40.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	+11.111%	6	2,010	-70.000%
2026-08-07	0.0900	0.0900	0.0900	0.0900	+28.571%	7	2,004	-66.667%
2026-08-06	0.1500	0.1500	0.0700	0.0700	-53.333%	3	1,997	-57.143%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+50.000%	2	1,999	-80.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,997	-70.000%
2026-07-29	0.1500	0.1500	0.1000	0.1000	-56.522%	35	1,987	-70.000%
2026-07-28	0.2300	0.2300	0.2300	0.2300	+283.333%	5	1,952	-86.957%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-53.846%	15	1,952	-50.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-48.000%	2	1,951	-76.923%
2026-07-21	0.1500	0.2500	0.1500	0.2500	+47.059%	9	1,949	-88.000%
2026-07-14	0.1700	0.1700	0.1700	0.1700	+240.000%	1	1,940	-82.353%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,940	-40.000%
2026-07-09	0.2000	0.2000	0.0500	0.0500	-66.667%	8	1,940	-40.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,936	-80.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+36.364%	1	1,931	-80.000%
2026-07-06	0.0500	0.1100	0.0500	0.1100	+120.000%	64	1,930	-72.727%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	14	1,929	-40.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,929	-40.000%
2026-06-29	0.0500	0.1000	0.0500	0.1000	-28.571%	54	1,929	-70.000%
2026-06-26	0.1500	0.1500	0.1400	0.1400	+180.000%	4	1,929	-78.571%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-66.667%	3	1,925	-40.000%
2026-06-24	0.0900	0.1500	0.0900	0.1500	+50.000%	5	1,926	-80.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-50.000%	78	1,924	-70.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,924	-85.000%
2026-06-12	0.1800	0.1800	0.1800	0.1800	+80.000%	1	1,924	-83.333%
2026-06-11	0.2000	0.2000	0.1000	0.1000	-58.333%	127	1,924	-70.000%
2026-06-08	0.2400	0.2400	0.2400	0.2400	+41.176%	1	1,911	-87.500%
2026-06-05	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,910	-82.353%
2026-06-03	0.1800	0.1800	0.1800	0.1800	-10.000%	7	1,910	-83.333%
2026-06-02	0.2000	0.2000	0.2000	0.2000	-20.000%	7	1,910	-85.000%
2026-06-01	0.2500	0.2500	0.2500	0.2500	0.000%	6	1,910	-88.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-16.667%	10	1,906	-88.000%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+50.000%	2	1,916	-90.000%
2026-05-21	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,916	-85.000%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-25.000%	13	1,916	-80.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,929	-85.000%
2026-05-14	0.3000	0.3000	0.2500	0.2500	-13.793%	4	1,929	-88.000%
2026-05-13	0.2900	0.2900	0.2900	0.2900	+31.818%	1	1,929	-89.655%
2026-05-12	0.2200	0.2200	0.2200	0.2200	-26.667%	5	1,929	-86.364%
2026-05-11	0.3500	0.3500	0.2300	0.3000	+15.385%	5	1,929	-90.000%
2026-05-08	0.3500	0.3500	0.2200	0.2600	-7.143%	81	1,929	-88.462%
2026-05-07	0.2900	0.2900	0.2500	0.2800	-30.000%	6	1,892	-89.286%
2026-05-06	0.3300	0.4000	0.3300	0.4000	+21.212%	5	1,888	-92.500%
2026-05-05	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,883	-90.909%
2026-05-04	0.3000	0.3500	0.3000	0.3400	+25.926%	51	1,883	-91.176%
2026-05-01	0.3000	0.3000	0.2700	0.2700	-3.571%	9	1,893	-88.889%
2026-04-30	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,893	-89.286%
2026-04-29	0.2800	0.3000	0.2300	0.2800	-6.667%	12	1,892	-89.286%
2026-04-28	0.2500	0.3000	0.2500	0.3000	0.000%	281	1,883	-90.000%
2026-04-27	0.2500	0.3000	0.2500	0.3000	+7.143%	13	1,798	-90.000%
2026-04-24	0.2800	0.2800	0.2800	0.2800	+27.273%	3	1,790	-89.286%
2026-04-23	0.2500	0.2500	0.2200	0.2200	-12.000%	3	1,789	-86.364%
2026-04-22	0.2500	0.2500	0.1800	0.2500	-19.355%	13	1,787	-88.000%
2026-04-21	0.2500	0.3100	0.2500	0.3100	+24.000%	4	1,775	-90.323%
2026-04-20	0.2500	0.2500	0.2500	0.2500	0.000%	7	1,775	-88.000%
2026-04-17	0.3500	0.3500	0.2500	0.2500	-16.667%	3	1,768	-88.000%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+7.143%	6	1,765	-90.000%
2026-04-15	0.2800	0.2800	0.2800	0.2800	+12.000%	50	1,765	-89.286%
2026-04-13	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,715	-88.000%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,710	-88.000%
2026-04-09	0.3000	0.3000	0.3000	0.3000	+15.385%	10	1,709	-90.000%
2026-04-08	0.2500	0.2600	0.2500	0.2600	-3.704%	13	1,699	-88.462%
2026-04-07	0.2500	0.2700	0.2500	0.2700	+8.000%	2	1,686	-88.889%
2026-04-02	0.2000	0.2500	0.2000	0.2500	0.000%	202	1,516	-88.000%
2026-04-01	0.2000	0.3100	0.2000	0.2500	+13.636%	3	1,516	-88.000%
2026-03-31	0.2500	0.3200	0.1500	0.2200	+10.000%	60	1,517	-86.364%
2026-03-30	0.2500	0.2500	0.2000	0.2000	-20.000%	27	1,467	-85.000%
2026-03-27	0.6500	0.6500	0.2500	0.2500	0.000%	17	1,457	-88.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	0.000%	10	1,441	-88.000%
2026-03-25	0.2000	0.2500	0.1500	0.2500	+19.048%	214	1,441	-88.000%
2026-03-24	0.3500	0.3500	0.2000	0.2100	-16.000%	113	1,586	-85.714%
2026-03-20	0.3000	0.5000	0.2500	0.2500	-16.667%	9	1,673	-88.000%
2026-03-19	0.4000	0.4000	0.3000	0.3000	-14.286%	60	1,679	-90.000%
2026-03-18	0.4500	0.5000	0.2500	0.3500	-41.667%	392	1,647	-91.429%
2026-03-17	0.4500	0.6800	0.4500	0.6000	+20.000%	499	1,853	-95.000%
2026-03-16	0.5500	0.5500	0.5000	0.5000	-16.667%	7	1,398	-94.000%
2026-03-13	0.6000	0.6000	0.6000	0.6000	+25.000%	6	1,392	-95.000%
2026-03-12	0.5500	0.5500	0.4800	0.4800	+20.000%	6	1,386	-93.750%
2026-03-10	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,380	-92.500%
2026-03-09	0.4500	0.6000	0.4500	0.6000	+20.000%	52	1,381	-95.000%
2026-03-06	0.5400	0.6000	0.5000	0.5000	+11.111%	6	1,349	-94.000%
2026-03-05	0.5000	0.6000	0.4500	0.4500	+12.500%	13	1,343	-93.333%
2026-03-04	0.3000	0.5000	0.3000	0.4000	-11.111%	3	1,332	-92.500%
2026-03-02	0.5000	0.5000	0.4000	0.4500	-10.000%	7	1,333	-93.333%
2026-02-27	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,330	-94.000%
2026-02-26	0.4500	0.4500	0.4000	0.4500	0.000%	9	1,330	-93.333%
2026-02-25	0.4000	0.4500	0.4000	0.4500	-22.414%	6	1,334	-93.333%
2026-02-24	0.5800	0.5800	0.5800	0.5800	+45.000%	1	1,334	-94.828%
2026-02-23	0.4000	0.4000	0.4000	0.4000	-20.000%	5	1,333	-92.500%
2026-02-19	0.5800	0.6000	0.5000	0.5000	-13.793%	20	1,328	-94.000%
2026-02-18	0.5300	0.6000	0.5300	0.5800	+16.000%	6	1,326	-94.828%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-9.091%	3	1,326	-94.000%
2026-02-13	0.5500	0.5500	0.5500	0.5500	+22.222%	2	1,323	-94.545%
2026-02-12	0.5000	0.5000	0.4500	0.4500	-10.000%	8	1,323	-93.333%
2026-02-11	0.7000	0.7000	0.4500	0.5000	-18.033%	46	1,316	-94.000%
2026-02-10	0.6100	0.6100	0.6000	0.6100	-14.085%	3	1,271	-95.082%
2026-02-09	0.7000	0.7100	0.6100	0.7100	+7.576%	45	1,269	-95.775%
2026-02-06	0.6700	0.9500	0.5100	0.6600	+32.000%	29	1,267	-95.455%
2026-02-05	0.7000	0.7000	0.5000	0.5000	-16.667%	60	1,285	-94.000%
2026-02-04	0.5500	0.7000	0.5500	0.6000	0.000%	26	1,266	-95.000%
2026-02-03	0.6500	0.8200	0.5900	0.6000	-17.808%	92	1,270	-95.000%
2026-02-02	0.7400	0.7900	0.6500	0.7300	+7.353%	122	1,213	-95.890%
2026-01-30	0.6500	0.8700	0.5700	0.6800	+4.615%	22	1,111	-95.588%
2026-01-29	0.7500	0.7900	0.6500	0.6500	-18.750%	26	1,098	-95.385%
2026-01-28	0.6800	0.8000	0.6800	0.8000	+14.286%	14	1,082	-96.250%
2026-01-27	0.7500	0.9500	0.7000	0.7000	-12.500%	42	1,072	-95.714%
2026-01-26	1.0000	1.0000	0.8000	0.8000	+6.667%	72	1,060	-96.250%
2026-01-23	0.9500	1.1000	0.7500	0.7500	-8.537%	528	1,030	-96.000%
2026-01-22	0.9000	0.9000	0.7500	0.8200	+28.125%	83	877	-96.341%
2026-01-21	0.6500	0.7500	0.6000	0.6400	-1.538%	58	823	-95.313%
2026-01-20	0.7000	0.7500	0.5500	0.6500	-7.143%	52	804	-95.385%
2026-01-15	0.6300	0.7000	0.6300	0.7000	+16.667%	6	772	-95.714%
2026-01-14	0.5300	0.6000	0.5300	0.6000	+1.695%	5	768	-95.000%
2026-01-13	0.6100	0.6300	0.5500	0.5900	-1.667%	12	767	-94.915%
2026-01-12	0.6000	0.6200	0.5300	0.6000	+9.091%	42	770	-95.000%
2026-01-09	0.6500	0.7500	0.4500	0.5500	-1.786%	36	766	-94.545%
2026-01-08	0.5500	0.5600	0.5500	0.5600	-6.667%	27	754	-94.643%
2026-01-07	0.6000	0.6000	0.6000	0.6000	+9.091%	76	779	-95.000%
2026-01-06	0.5000	0.5500	0.5000	0.5500	+22.222%	27	779	-94.545%
2026-01-05	0.5000	0.5000	0.4500	0.4500	-10.000%	12	740	-93.333%
2026-01-02	0.5000	0.5000	0.5000	0.5000	+11.111%	1	740	-94.000%
2025-12-31	0.5000	0.5000	0.4500	0.4500	-10.000%	43	713	-93.333%
2025-12-30	0.5000	0.5000	0.5000	0.5000	+11.111%	12	713	-94.000%
2025-12-29	0.6000	0.6000	0.4500	0.4500	-10.000%	5	701	-93.333%
2025-12-26	0.5900	0.7000	0.5000	0.5000	-16.667%	68	702	-94.000%
2025-12-24	0.6000	0.6000	0.6000	0.6000	+33.333%	10	713	-95.000%
2025-12-23	0.6000	0.6000	0.4500	0.4500	-30.769%	42	713	-93.333%
2025-12-22	0.6500	0.6500	0.6000	0.6500	0.000%	105	731	-95.385%
2025-12-19	0.8000	0.8000	0.6500	0.6500	-24.419%	132	741	-95.385%
2025-12-18	0.8000	0.8600	0.8000	0.8600	+7.500%	137	867	-96.512%
2025-12-17	0.9000	0.9000	0.6500	0.8000	+8.108%	134	867	-96.250%
2025-12-16	0.7500	0.8200	0.6500	0.7400	-7.500%	22	738	-95.946%
2025-12-15	0.8000	0.8000	0.8000	0.8000	0.000%	6	717	-96.250%
2025-12-12	0.8000	1.0500	0.7500	0.8000	-5.882%	49	716	-96.250%
2025-12-11	0.9500	0.9500	0.8000	0.8500	-5.556%	37	686	-96.471%
2025-12-10	1.0000	1.0000	0.9000	0.9000	0.000%	24	651	-96.667%
2025-12-09	0.9000	0.9000	0.9000	0.9000	0.000%	90	638	-96.667%
2025-12-08	0.9600	0.9700	0.8500	0.9000	-23.077%	62	588	-96.667%
2025-12-05	1.1000	1.1700	1.0700	1.1700	+23.158%	3	586	-97.436%
2025-12-04	0.8300	1.0500	0.7500	0.9500	+5.556%	62	584	-96.842%
2025-12-03	0.9200	0.9200	0.8500	0.9000	+9.756%	59	567	-96.667%
2025-12-02	0.8200	0.8200	0.8200	0.8200	-3.529%	1	559	-96.341%
2025-12-01	1.3500	1.3500	0.8500	0.8500	+6.250%	33	558	-96.471%
2025-11-28	0.6500	0.8000	0.6500	0.8000	+14.286%	2	556	-96.250%
2025-11-26	0.7000	0.7500	0.7000	0.7000	-17.647%	6	550	-95.714%
2025-11-24	0.8500	0.8500	0.8500	0.8500	-5.556%	1	550	-96.471%
2025-11-21	1.0000	1.0000	0.9000	0.9000	+20.000%	25	550	-96.667%
2025-11-20	0.8800	0.8800	0.7500	0.7500	0.000%	2	547	-96.000%
2025-11-19	0.7500	0.7500	0.7500	0.7500	+20.968%	3	547	-96.000%
2025-11-18	0.6000	0.6500	0.6000	0.6200	+3.333%	202	547	-95.161%
2025-11-17	0.6000	0.6700	0.6000	0.6000	-34.066%	5	383	-95.000%
2025-11-13	0.6900	1.0000	0.6500	0.9100	+21.333%	43	381	-96.703%
2025-11-12	0.7500	0.7500	0.7500	0.7500	-6.250%	1	366	-96.000%
2025-11-11	0.9500	0.9500	0.7500	0.8000	+6.667%	8	364	-96.250%
2025-11-10	0.9500	0.9500	0.7500	0.7500	-16.667%	4	364	-96.000%
2025-11-07	1.0300	1.0300	0.9000	0.9000	-10.891%	21	363	-96.667%
2025-11-06	1.0000	1.1000	1.0000	1.0100	-19.200%	34	362	-97.030%
2025-11-05	1.1400	1.3000	1.1000	1.2500	+34.409%	105	365	-97.600%
2025-11-04	1.1000	1.1000	0.9300	0.9300	+27.397%	24	313	-96.774%
2025-11-03	0.9000	0.9000	0.7300	0.7300	-14.118%	19	312	-95.890%
2025-10-31	0.7500	0.8500	0.7500	0.8500	+4.938%	41	312	-96.471%
2025-10-30	0.8700	0.9000	0.8100	0.8100	-12.903%	8	301	-96.296%
2025-10-29	0.9600	0.9600	0.9300	0.9300	-7.000%	15	301	-96.774%
2025-10-28	1.1000	1.1000	1.0000	1.0000	-9.091%	2	298	-97.000%
2025-10-27	1.1000	1.1000	1.1000	1.1000	-8.333%	1	298	-97.273%
2025-10-24	1.2000	1.2000	1.2000	1.2000	-4.000%	12	298	-97.500%
2025-10-23	1.2500	1.2500	1.2500	1.2500	-3.846%	1	296	-97.600%
2025-10-22	1.4500	1.4500	1.1100	1.3000	0.000%	91	295	-97.692%
2025-10-17	1.4900	1.4900	1.2100	1.3000	-5.797%	7	205	-97.692%
2025-10-16	1.3800	1.3800	1.3800	1.3800	-1.429%	2	201	-97.826%
2025-10-15	1.5800	1.5800	1.4000	1.4000	-3.448%	26	201	-97.857%
2025-10-13	1.4300	1.5000	1.4300	1.4500	+0.694%	26	201	-97.931%
2025-10-10	1.5800	1.5800	1.4400	1.4400	-4.000%	14	180	-97.917%
2025-10-09	1.5000	1.5000	1.5000	1.5000	-13.793%	1	167	-98.000%
2025-10-07	1.6500	1.7400	1.6500	1.7400	-5.946%	5	166	-98.276%
2025-10-06	1.7700	1.8500	1.6500	1.8500	+12.121%	13	166	-98.378%
2025-10-03	1.5800	1.6800	1.5800	1.6500	-17.500%	217	164	-98.182%
2025-10-01	2.0000	2.0000	2.0000	2.0000	+37.931%	10	75	-98.500%
2025-09-29	1.5500	1.5500	1.4500	1.4500	-3.333%	3	65	-97.931%
2025-09-26	1.5500	1.5500	1.4500	1.5000	-25.000%	3	62	-98.000%
2025-09-23	2.1000	2.1000	2.0000	2.0000	-11.111%	19	61	-98.500%
2025-09-22	1.8000	2.2500	1.8000	2.2500	+20.968%	5	42	-98.667%
2025-09-19	1.8000	1.8600	1.8000	1.8600	+0.541%	2	43	-98.387%
2025-09-18	1.6500	2.1000	1.6500	1.8500	-5.128%	6	41	-98.378%
2025-09-17	2.0000	2.5000	1.7500	1.9500	+41.304%	28	37	-98.462%
2025-09-16	1.4500	1.5500	1.1500	1.3800	0.000%	11	11	-97.826%

.dark-mode .sgRWKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgRWKW{ color: #333333; background-color: white; border: 2px solid #333333; }NFE20280121C2NFE Jan 21 2028 2.00 Call (NFE280121C00002000)option OPRA

NFE20280121C2
NFE Jan 21 2028 2.00 Call (NFE280121C00002000)
option OPRA