Dark

NNE20270115C23
NNE Jan 15 2027 23.00 Call (NNE270115C00023000)
option OPRA

EOD

Aug 7, 2026

3.30+9.272%(+0.28)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.0500	3.4000	3.0500	3.3000	+9.272%	38	503	0.000%
2026-08-05	3.0200	3.0200	3.0200	3.0200	+13.962%	1	510	+9.272%
2026-08-03	2.6500	2.6500	2.6500	2.6500	+7.287%	1	509	+24.528%
2026-07-30	2.4700	2.4700	2.4700	2.4700	+7.391%	1	510	+33.603%
2026-07-28	2.3000	2.3000	2.3000	2.3000	-11.538%	3	509	+43.478%
2026-07-27	2.8500	2.8500	2.6000	2.6000	-13.907%	3	512	+26.923%
2026-07-22	3.0200	3.0200	3.0200	3.0200	+5.965%	1	509	+9.272%
2026-07-21	2.8500	2.8500	2.8500	2.8500	+7.547%	1	509	+15.789%
2026-07-20	2.6500	2.6500	2.6500	2.6500	-19.697%	1	508	+24.528%
2026-07-15	3.3000	3.3000	3.3000	3.3000	-5.714%	6	508	0.000%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-15.049%	12	508	-5.714%
2026-07-09	4.1200	4.1200	4.1200	4.1200	-24.680%	3	508	-19.903%
2026-06-29	5.7000	5.7000	5.4700	5.4700	+11.633%	76	506	-39.671%
2026-06-26	4.9000	4.9000	4.9000	4.9000	-27.622%	8	432	-32.653%
2026-06-24	7.0000	7.1700	6.7700	6.7700	-32.300%	4	432	-51.256%
2026-06-18	10.0000	10.0100	10.0000	10.0000	+5.263%	10	443	-67.000%
2026-06-17	9.0500	9.5000	8.7000	9.5000	+26.667%	207	443	-65.263%
2026-06-16	7.5000	7.5000	7.5000	7.5000	-11.765%	2	443	-56.000%
2026-06-15	7.2000	8.5000	7.2000	8.5000	+14.865%	2	451	-61.176%
2026-06-12	6.9700	7.4000	6.9000	7.4000	+4.225%	10	451	-55.405%
2026-06-11	6.0000	7.1000	6.0000	7.1000	+7.576%	53	451	-53.521%
2026-06-10	7.2000	7.2000	6.6000	6.6000	-12.000%	24	432	-50.000%
2026-06-09	8.8000	8.8000	6.9000	7.5000	-18.478%	6	415	-56.000%
2026-06-08	8.3000	9.2000	8.1000	9.2000	+35.294%	66	411	-64.130%
2026-06-05	8.1000	8.1000	6.8000	6.8000	-22.727%	40	403	-51.471%
2026-06-04	8.8000	8.8000	8.8000	8.8000	-29.600%	1	378	-62.500%
2026-06-02	11.8000	12.5000	11.8000	12.5000	+6.655%	4	378	-73.600%
2026-06-01	11.4000	11.7200	11.3000	11.7200	+2.807%	28	380	-71.843%
2026-05-26	10.9700	11.4000	10.9700	11.4000	+22.581%	3	377	-71.053%
2026-05-22	8.5000	9.3000	8.5000	9.3000	+25.506%	20	380	-64.516%
2026-05-20	7.0000	7.4100	6.7500	7.4100	+19.516%	86	399	-55.466%
2026-05-19	6.2500	6.2500	6.1000	6.2000	-8.419%	79	288	-46.774%
2026-05-18	7.8000	7.8000	6.7000	6.7700	-28.436%	7	288	-51.256%
2026-05-13	9.4600	9.4600	9.4600	9.4600	-14.000%	5	288	-65.116%
2026-05-11	11.0000	11.0000	11.0000	11.0000	+26.437%	1	288	-70.000%
2026-05-07	8.7000	8.7000	8.7000	8.7000	-17.143%	2	289	-62.069%
2026-05-06	6.1000	10.5000	6.1000	10.5000	+72.131%	11	290	-68.571%
2026-05-05	6.6000	6.6000	6.1000	6.1000	-8.546%	19	298	-45.902%
2026-05-04	6.7000	7.0000	6.6700	6.6700	+2.615%	9	295	-50.525%
2026-05-01	6.2000	6.5000	6.2000	6.5000	+8.333%	14	286	-49.231%
2026-04-29	5.1000	6.0000	5.1000	6.0000	-7.692%	7	286	-45.000%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-13.333%	11	284	-49.231%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-18.919%	2	275	-56.000%
2026-04-22	8.4000	9.2500	8.4000	9.2500	+17.834%	7	275	-64.324%
2026-04-21	7.8500	7.8500	7.8500	7.8500	+4.527%	1	275	-57.962%
2026-04-20	7.5100	7.5100	7.5100	7.5100	-9.518%	5	275	-56.059%
2026-04-17	8.0000	8.5000	8.0000	8.3000	+6.410%	16	270	-60.241%
2026-04-15	7.8000	7.8000	7.8000	7.8000	+16.418%	1	273	-57.692%
2026-04-14	7.0500	7.0500	6.7000	6.7000	+19.643%	2	273	-50.746%
2026-04-13	5.5100	5.6000	5.4000	5.6000	-0.885%	18	272	-41.071%
2026-04-06	5.3000	5.6500	5.3000	5.6500	+0.713%	18	255	-41.593%
2026-04-02	5.0000	5.6100	4.7000	5.6100	+6.857%	5	233	-41.176%
2026-04-01	5.3000	5.3000	5.2500	5.2500	+25.000%	8	233	-37.143%
2026-03-30	4.2000	4.2000	4.2000	4.2000	-19.231%	1	225	-21.429%
2026-03-27	5.1000	5.2000	5.0000	5.2000	-3.525%	3	224	-36.538%
2026-03-26	5.3900	5.3900	5.3900	5.3900	-11.639%	1	221	-38.776%
2026-03-23	5.8500	6.1000	5.8500	6.1000	+7.018%	2	220	-45.902%
2026-03-19	5.7000	5.7000	5.7000	5.7000	-0.870%	1	220	-42.105%
2026-03-17	6.0000	6.0000	5.7500	5.7500	+4.545%	4	219	-42.609%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-26.667%	1	215	-40.000%
2026-03-10	7.5000	7.5000	7.5000	7.5000	+15.385%	1	214	-56.000%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-24.419%	2	213	-49.231%
2026-03-04	8.6000	8.6000	8.6000	8.6000	-2.825%	1	215	-61.628%
2026-02-27	8.8500	8.8500	8.8500	8.8500	+19.272%	1	216	-62.712%
2026-02-24	7.4200	7.4200	7.4200	7.4200	-5.838%	1	215	-55.526%
2026-02-20	7.8800	7.8800	7.8800	7.8800	-9.217%	1	216	-58.122%
2026-02-19	8.6800	8.6800	8.6800	8.6800	+25.797%	1	217	-61.982%
2026-02-18	6.9000	6.9000	6.9000	6.9000	-18.824%	4	216	-52.174%
2026-02-13	8.4000	8.5000	8.4000	8.5000	-16.667%	3	219	-61.176%
2026-02-09	10.2000	10.2000	10.2000	10.2000	-36.567%	1	219	-67.647%
2026-01-22	16.0800	16.0800	16.0800	16.0800	+10.137%	5	220	-79.478%
2026-01-15	14.6000	14.6000	14.6000	14.6000	+5.036%	1	217	-77.397%
2026-01-14	13.9000	13.9000	13.9000	13.9000	+7.752%	1	218	-76.259%
2026-01-13	12.9000	12.9000	12.9000	12.9000	-7.857%	3	219	-74.419%
2026-01-09	14.0000	14.0000	14.0000	14.0000	+8.359%	1	216	-76.429%
2026-01-08	12.9200	12.9200	12.9200	12.9200	+11.765%	1	216	-74.458%
2026-01-07	11.5600	11.5600	11.5600	11.5600	+9.057%	10	217	-71.453%
2026-01-05	10.5300	10.6000	10.5300	10.6000	+45.205%	3	224	-68.868%
2026-01-02	7.4000	7.4000	7.3000	7.3000	+5.797%	2	224	-54.795%
2025-12-31	7.1200	7.1200	6.9000	6.9000	-10.390%	21	201	-52.174%
2025-12-30	7.7000	7.7000	7.7000	7.7000	-25.962%	1	201	-57.143%
2025-12-26	10.4000	10.4000	10.4000	10.4000	-25.714%	1	200	-68.269%
2025-12-15	14.0000	14.0000	14.0000	14.0000	-15.152%	1	200	-76.429%
2025-12-10	16.5000	16.5000	16.5000	16.5000	+4.430%	1	200	-80.000%
2025-12-09	15.8000	15.8000	15.8000	15.8000	-1.250%	1	201	-79.114%
2025-11-20	16.0000	16.0000	16.0000	16.0000	+17.388%	2	202	-79.375%
2025-11-17	13.6300	13.6300	13.6300	13.6300	-48.566%	1	200	-75.789%
2025-11-03	26.5000	26.5000	26.5000	26.5000	-0.935%	18	218	-87.547%
2025-10-31	26.7500	26.7500	26.7500	26.7500	-27.310%	2	218	-87.664%
2025-10-15	36.8000	36.8000	36.8000	36.8000	+0.822%	1	218	-91.033%
2025-10-14	36.5000	36.5000	36.5000	36.5000	+5.491%	10	217	-90.959%
2025-10-13	34.6000	34.6000	34.6000	34.6000	+23.351%	5	217	-90.462%
2025-10-08	28.0500	28.0500	28.0500	28.0500	-20.651%	3	221	-88.235%
2025-10-07	35.3500	35.3500	35.3500	35.3500	+73.284%	1	221	-90.665%
2025-10-02	20.4000	20.4000	20.4000	20.4000	+8.511%	3	221	-83.824%
2025-09-25	18.8000	18.8000	18.8000	18.8000	-20.339%	5	221	-82.447%
2025-09-23	23.6000	23.6000	23.6000	23.6000	-5.788%	10	221	-86.017%
2025-09-19	25.0500	25.0500	25.0500	25.0500	+46.491%	1	241	-86.826%
2025-09-15	16.8600	17.1000	16.2100	17.1000	+22.143%	8	242	-80.702%
2025-09-03	14.0000	14.0000	14.0000	14.0000	-0.709%	1	243	-76.429%
2025-08-28	14.1000	14.1000	14.1000	14.1000	+9.472%	2	244	-76.596%
2025-08-18	12.8800	12.8800	12.8800	12.8800	-21.702%	3	246	-74.379%
2025-08-12	16.4500	16.4500	16.4500	16.4500	+5.584%	1	243	-79.939%
2025-08-11	15.2000	15.5800	15.2000	15.5800	-6.707%	7	242	-78.819%
2025-07-29	16.7000	16.7000	16.7000	16.7000	-20.476%	1	246	-80.240%
2025-07-25	21.8000	21.8000	20.5500	21.0000	+11.406%	5	247	-84.286%
2025-07-24	18.8500	18.8500	18.8500	18.8500	+13.760%	1	250	-82.493%
2025-07-23	16.5700	16.5700	16.5700	16.5700	+18.357%	5	251	-80.084%
2025-07-22	13.4000	14.0000	13.4000	14.0000	-6.667%	11	253	-76.429%
2025-07-15	15.0000	15.0000	15.0000	15.0000	+8.303%	12	255	-78.000%
2025-07-14	13.8500	13.8500	13.8500	13.8500	-2.465%	2	253	-76.173%
2025-07-11	14.2000	14.2000	14.2000	14.2000	+7.576%	1	253	-76.761%
2025-07-07	13.7000	13.7000	13.2000	13.2000	-11.290%	6	252	-75.000%
2025-06-27	14.8800	14.8800	14.8800	14.8800	-12.471%	5	248	-77.823%
2025-06-20	17.1000	17.1000	17.0000	17.0000	+4.615%	4	243	-80.588%
2025-06-18	15.9500	16.2500	15.9500	16.2500	+19.926%	10	248	-79.692%
2025-06-17	16.5000	16.5000	13.5500	13.5500	-15.313%	7	248	-75.646%
2025-06-16	14.6000	16.0000	14.6000	16.0000	+36.752%	2	243	-79.375%
2025-06-13	11.7000	11.7000	11.7000	11.7000	-11.364%	2	244	-71.795%
2025-06-12	13.0000	13.2000	13.0000	13.2000	+9.091%	17	245	-75.000%
2025-06-06	12.1000	12.1000	12.1000	12.1000	-11.679%	2	239	-72.727%
2025-06-03	13.7000	13.7000	13.7000	13.7000	+22.321%	2	239	-75.912%
2025-05-30	11.2000	11.2000	11.2000	11.2000	-6.744%	4	237	-70.536%
2025-05-29	12.0100	12.0100	12.0100	12.0100	-13.597%	10	239	-72.523%
2025-05-28	13.9000	13.9000	13.9000	13.9000	0.000%	1	249	-76.259%
2025-05-27	13.9300	13.9300	13.4200	13.9000	-12.025%	6	250	-76.259%
2025-05-23	9.5500	15.8500	9.5500	15.8000	+73.436%	50	267	-79.114%
2025-05-22	8.5600	9.1100	8.5600	9.1100	+18.312%	6	267	-63.776%
2025-05-21	7.9800	7.9800	7.7000	7.7000	-5.983%	2	268	-57.143%
2025-05-13	8.1900	8.1900	8.1900	8.1900	+22.239%	2	269	-59.707%
2025-05-12	6.7000	6.7000	6.7000	6.7000	-11.258%	1	271	-50.746%
2025-05-09	6.6500	7.9000	6.5000	7.5500	+4.861%	10	272	-56.291%
2025-05-06	6.8000	7.2500	6.8000	7.2000	+13.924%	4	270	-54.167%
2025-05-05	6.6500	6.6500	6.3200	6.3200	-18.452%	2	268	-47.785%
2025-04-28	7.7500	7.7500	7.7500	7.7500	+10.714%	2	266	-57.419%
2025-04-25	7.0000	7.0000	7.0000	7.0000	+12.903%	6	264	-52.857%
2025-04-24	6.2000	6.2000	6.2000	6.2000	+3.333%	2	261	-46.774%
2025-04-23	7.0000	7.0000	6.0000	6.0000	+24.224%	4	261	-45.000%
2025-04-21	4.8300	4.8300	4.8300	4.8300	-34.730%	1	258	-31.677%
2025-04-14	7.4000	7.4000	7.4000	7.4000	+12.977%	5	258	-55.405%
2025-04-11	6.5500	6.5500	6.5500	6.5500	-12.081%	2	253	-49.618%
2025-04-09	7.7000	7.7000	7.4500	7.4500	+12.030%	2	252	-55.705%
2025-04-07	7.0000	7.0000	6.5800	6.6500	+25.472%	6	250	-50.376%
2025-04-04	5.5400	5.5400	5.3000	5.3000	-31.613%	12	244	-37.736%
2025-03-28	7.7500	7.7500	7.7500	7.7500	-35.417%	2	242	-57.419%
2025-03-24	12.0000	12.0000	12.0000	12.0000	+16.167%	1	243	-72.500%
2025-03-18	10.3300	10.3300	10.3300	10.3300	+16.067%	15	242	-68.054%
2025-03-07	8.9000	8.9000	8.9000	8.9000	-11.443%	4	229	-62.921%
2025-03-05	10.0500	10.0500	10.0500	10.0500	+35.081%	2	227	-67.164%
2025-02-25	8.6000	8.6000	7.4400	7.4400	-28.185%	6	229	-55.645%
2025-02-21	10.9000	11.3000	10.3600	10.3600	-19.063%	32	229	-68.147%
2025-02-19	11.5000	13.3000	11.5000	12.8000	+8.017%	27	236	-74.219%
2025-02-18	13.2000	13.2000	11.6500	11.8500	-8.846%	4	237	-72.152%
2025-02-12	13.0000	13.0000	13.0000	13.0000	-1.515%	3	237	-74.615%
2025-02-11	14.0000	14.0000	13.2000	13.2000	-12.000%	3	240	-75.000%
2025-02-10	15.5000	15.5000	15.0000	15.0000	+6.762%	3	240	-78.000%
2025-02-07	14.0500	14.0500	14.0500	14.0500	+2.182%	2	239	-76.512%
2025-02-06	13.7500	13.7500	13.7500	13.7500	+4.563%	1	239	-76.000%
2025-02-05	18.4500	18.4500	13.1500	13.1500	-22.647%	3	238	-74.905%
2025-02-03	16.0000	17.0000	16.0000	17.0000	-11.412%	7	238	-80.588%
2025-01-31	17.2000	19.1900	17.2000	19.1900	+1.160%	24	236	-82.804%
2025-01-30	18.9700	18.9700	18.9700	18.9700	+8.400%	5	229	-82.604%
2025-01-29	14.1500	17.5000	14.1500	17.5000	+35.659%	11	229	-81.143%
2025-01-28	12.9000	12.9000	12.9000	12.9000	-7.857%	1	230	-74.419%
2025-01-27	16.8000	16.8000	12.5000	14.0000	-41.667%	28	229	-76.429%
2025-01-24	21.0300	24.0000	21.0300	24.0000	+8.108%	14	224	-86.250%
2025-01-23	18.9000	22.2000	18.9000	22.2000	+62.044%	7	231	-85.135%
2025-01-22	12.0900	14.5800	11.2000	13.7000	+24.545%	60	231	-75.912%
2025-01-21	9.0000	11.0000	9.0000	11.0000	+66.667%	20	185	-70.000%
2025-01-16	7.0000	7.0000	6.6000	6.6000	+7.492%	12	185	-50.000%
2025-01-15	6.1400	6.1400	6.1400	6.1400	+7.719%	2	174	-46.254%
2025-01-13	5.0000	6.0000	5.0000	5.7000	-12.577%	22	172	-42.105%
2025-01-10	6.5200	6.5200	6.5200	6.5200	+4.992%	2	151	-49.387%
2024-12-31	6.5000	6.6500	6.2100	6.2100	-10.519%	5	146	-46.860%
2024-12-30	6.9400	6.9400	6.9400	6.9400	+2.059%	1	146	-52.450%
2024-12-24	6.8000	6.8000	6.8000	6.8000	+7.256%	2	145	-51.471%
2024-12-23	6.3400	6.3400	6.3400	6.3400	+6.555%	50	145	-47.950%
2024-12-20	5.9500	5.9500	5.9500	5.9500	-5.556%	1	95	-44.538%
2024-12-19	6.3000	6.3000	6.3000	6.3000	0.000%	1	94	-47.619%
2024-12-18	6.7000	6.7000	6.3000	6.3000	-5.970%	4	93	-47.619%
2024-12-16	6.8000	6.8000	6.7000	6.7000	+1.824%	12	90	-50.746%
2024-12-12	6.6900	6.7400	6.3900	6.5800	+9.667%	55	80	-49.848%
2024-12-11	5.5000	6.0000	5.5000	6.0000	0.000%	3	25	-45.000%
2024-12-10	5.8000	6.0000	5.7000	6.0000	-14.286%	6	22	-45.000%
2024-12-09	7.0000	7.0000	7.0000	7.0000	-15.049%	10	16	-52.857%
2024-12-02	8.2400	8.2400	8.2400	8.2400	-17.600%	4	6	-59.951%
2024-11-29	10.0000	10.0000	10.0000	10.0000	+20.627%	2	2	-67.000%
2024-11-27	8.2900	8.2900	8.2900	8.2900	0.000%	1	0	-60.193%

.dark-mode .pHJSjm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pHJSjm{ color: #333333; background-color: white; border: 2px solid #333333; }NNE20270115C23NNE Jan 15 2027 23.00 Call (NNE270115C00023000)option OPRA

NNE20270115C23
NNE Jan 15 2027 23.00 Call (NNE270115C00023000)
option OPRA