Dark

NNE20270115C30
NNE Jan 15 2027 30.00 Call (NNE270115C00030000)
option OPRA

EOD

Aug 10, 2026

1.87-6.965%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.9000	1.9000	1.8700	1.8700	-6.965%	2	3,510	0.000%
2026-08-07	1.8000	2.1000	1.8000	2.0100	+18.235%	44	3,508	-6.965%
2026-08-06	1.8100	1.8200	1.7000	1.7000	-5.556%	41	3,488	+10.000%
2026-08-05	1.8000	1.8000	1.8000	1.8000	-6.736%	1	3,477	+3.889%
2026-08-04	2.0000	2.1500	1.8300	1.9300	+16.970%	36	3,478	-3.109%
2026-08-03	1.6900	1.7000	1.6500	1.6500	+26.923%	7	3,470	+13.333%
2026-07-31	1.6500	1.6500	1.2500	1.3000	-13.333%	41	3,475	+43.846%
2026-07-30	1.3300	1.5000	1.3300	1.5000	+57.895%	14	3,473	+24.667%
2026-07-29	1.3900	1.3900	0.9500	0.9500	-39.490%	10	3,471	+96.842%
2026-07-27	1.6500	1.6500	1.5000	1.5700	+12.143%	32	3,465	+19.108%
2026-07-24	1.6000	1.6000	1.3500	1.4000	-20.000%	18	3,473	+33.571%
2026-07-23	1.7900	1.7900	1.6500	1.7500	-11.616%	16	3,472	+6.857%
2026-07-22	1.9500	1.9800	1.9500	1.9800	+16.471%	30	3,468	-5.556%
2026-07-21	1.6500	1.8500	1.6500	1.7000	+3.030%	40	3,478	+10.000%
2026-07-20	1.5000	1.6500	1.4400	1.6500	0.000%	25	3,473	+13.333%
2026-07-17	1.3700	1.6500	1.3200	1.6500	+6.452%	32	3,468	+13.333%
2026-07-16	1.9900	1.9900	1.5000	1.5500	-24.390%	53	3,471	+20.645%
2026-07-15	2.3500	2.3500	2.0000	2.0500	-4.651%	34	3,449	-8.780%
2026-07-14	2.2000	2.2200	2.1500	2.1500	0.000%	73	3,445	-13.023%
2026-07-13	2.2500	2.3500	2.1500	2.1500	-15.686%	39	3,427	-13.023%
2026-07-10	2.7000	2.7000	2.5300	2.5500	-7.942%	4	3,422	-26.667%
2026-07-09	2.7100	2.8000	2.6000	2.7700	+2.593%	33	3,418	-32.491%
2026-07-08	2.5500	2.7000	2.4500	2.7000	+1.887%	25	3,406	-30.741%
2026-07-07	3.0000	3.0000	2.4400	2.6500	-11.667%	92	3,396	-29.434%
2026-07-06	3.2000	3.3800	3.0000	3.0000	-3.846%	27	3,362	-37.667%
2026-07-02	3.8800	3.9500	3.1200	3.1200	-10.857%	30	3,343	-40.064%
2026-07-01	3.9000	3.9000	3.4000	3.5000	-4.372%	31	3,343	-46.571%
2026-06-30	3.6000	3.8000	3.5000	3.6600	-2.400%	21	3,324	-48.907%
2026-06-29	3.5000	3.8000	3.3500	3.7500	+20.968%	27	3,316	-50.133%
2026-06-26	3.0800	3.3600	3.0800	3.1000	-13.889%	71	3,319	-39.677%
2026-06-25	4.1300	4.1300	3.5000	3.6000	-19.463%	126	3,270	-48.056%
2026-06-24	4.8000	4.8000	4.4000	4.4700	-10.600%	49	3,246	-58.166%
2026-06-23	5.3500	6.2000	5.0000	5.0000	-20.000%	53	3,240	-62.600%
2026-06-22	7.1000	7.1000	6.2000	6.2500	-16.444%	37	3,202	-70.080%
2026-06-18	6.7500	7.7500	6.4000	7.4800	+28.966%	93	3,306	-75.000%
2026-06-17	5.6000	6.9000	5.6000	5.8000	+12.621%	73	3,306	-67.759%
2026-06-16	5.9200	5.9200	5.1500	5.1500	-11.512%	10	3,306	-63.689%
2026-06-15	6.1000	6.1200	5.8200	5.8200	+21.250%	31	3,327	-67.869%
2026-06-12	5.0400	5.0400	4.8000	4.8000	-1.031%	2	3,327	-61.042%
2026-06-11	4.4000	4.8500	4.2000	4.8500	+12.269%	14	3,327	-61.443%
2026-06-10	5.3000	5.5000	4.2800	4.3200	-15.294%	64	3,331	-56.713%
2026-06-09	6.4000	6.5300	4.7000	5.1000	-20.313%	57	3,303	-63.333%
2026-06-08	6.3000	6.8000	5.8000	6.4000	+23.077%	468	3,270	-70.781%
2026-06-05	6.3700	6.3700	4.8200	5.2000	-22.388%	190	3,519	-64.038%
2026-06-04	6.3000	6.9000	6.2000	6.7000	-2.899%	36	3,614	-72.090%
2026-06-03	8.5700	8.5700	6.5000	6.9000	-25.806%	206	3,609	-72.899%
2026-06-02	8.3000	9.7000	8.0000	9.3000	+9.412%	135	3,509	-79.892%
2026-06-01	7.7000	9.3000	7.3000	8.5000	+12.583%	140	3,571	-78.000%
2026-05-29	7.7000	8.1000	6.3000	7.5500	-0.658%	120	3,571	-75.232%
2026-05-28	6.7000	7.9000	6.5200	7.6000	+10.949%	72	3,535	-75.395%
2026-05-27	7.1000	7.1000	6.5000	6.8500	-12.179%	21	3,484	-72.701%
2026-05-26	7.6700	9.2000	7.4500	7.8000	+24.800%	154	3,481	-76.026%
2026-05-22	5.9500	6.7000	5.9500	6.2500	+14.679%	26	3,586	-70.080%
2026-05-21	5.2000	5.6000	5.0000	5.4500	+9.000%	10	3,581	-65.688%
2026-05-20	4.6000	5.3000	4.5900	5.0000	+19.048%	27	3,581	-62.600%
2026-05-19	4.7000	4.7000	3.8000	4.2000	-15.832%	39	3,594	-55.476%
2026-05-18	5.2000	5.2000	4.7000	4.9900	-8.608%	9	3,594	-62.525%
2026-05-15	6.6000	6.6000	5.4000	5.4600	-20.640%	43	3,594	-65.751%
2026-05-14	6.2400	6.8800	6.2400	6.8800	+1.176%	23	3,579	-72.820%
2026-05-13	6.7000	7.3000	6.6000	6.8000	+6.416%	31	3,598	-72.500%
2026-05-12	7.4000	7.4000	6.2000	6.3900	-16.252%	54	3,598	-70.736%
2026-05-11	6.5600	8.3000	6.5600	7.6300	+13.881%	108	3,598	-75.491%
2026-05-08	6.4000	6.8000	6.0000	6.7000	+7.200%	128	3,666	-72.090%
2026-05-07	7.5000	7.6000	6.2500	6.2500	-19.872%	74	3,594	-70.080%
2026-05-06	5.1000	7.9000	4.9600	7.8000	+91.176%	255	3,593	-76.026%
2026-05-05	4.1000	4.1000	3.9500	4.0800	-11.111%	7	3,652	-54.167%
2026-05-04	4.7000	4.8000	4.4000	4.5900	+4.318%	64	3,656	-59.259%
2026-05-01	4.2500	4.4000	4.2000	4.4000	0.000%	82	3,668	-57.500%
2026-04-30	4.6000	4.6000	4.4000	4.4000	+7.317%	61	3,668	-57.500%
2026-04-29	4.2400	4.2400	3.8500	4.1000	-10.088%	26	3,611	-54.390%
2026-04-28	4.9200	5.1000	4.4200	4.5600	-20.000%	8	3,604	-58.991%
2026-04-27	5.3000	5.7000	5.0800	5.7000	+9.615%	7	3,603	-67.193%
2026-04-24	5.7000	5.9500	5.2000	5.2000	-6.810%	33	3,605	-64.038%
2026-04-23	6.9800	7.2000	5.3000	5.5800	-17.578%	149	3,578	-66.487%
2026-04-22	5.7500	6.8000	5.6800	6.7700	+41.632%	77	3,641	-72.378%
2026-04-21	5.7300	5.7300	4.5000	4.7800	-16.140%	87	3,625	-60.879%
2026-04-20	5.5000	5.7000	5.2500	5.7000	-1.724%	27	3,625	-67.193%
2026-04-17	5.3000	6.3000	5.3000	5.8000	+13.725%	142	3,624	-67.759%
2026-04-16	5.6000	5.6000	4.5000	5.1000	+2.000%	36	3,544	-63.333%
2026-04-15	5.4000	5.4000	4.8200	5.0000	+14.416%	23	3,516	-62.600%
2026-04-14	3.8000	5.1000	3.8000	4.3700	+20.718%	37	3,521	-57.208%
2026-04-13	3.2400	3.6200	3.2400	3.6200	-6.941%	21	3,531	-48.343%
2026-04-10	3.6300	4.0000	3.6300	3.8900	+6.575%	11	3,527	-51.928%
2026-04-09	3.7500	4.2500	3.6500	3.6500	-8.291%	42	3,528	-48.767%
2026-04-08	5.0000	5.0000	3.7400	3.9800	+28.387%	34	3,521	-53.015%
2026-04-07	3.7000	3.7000	2.8000	3.1000	-19.481%	34	3,526	-39.677%
2026-04-06	2.9500	3.9100	2.9500	3.8500	+4.054%	6	3,498	-51.429%
2026-04-02	3.3000	3.9500	3.2000	3.7000	+2.778%	53	3,456	-49.459%
2026-04-01	3.4900	3.7000	3.4900	3.6000	+12.500%	22	3,456	-48.056%
2026-03-31	2.9000	3.2600	2.8000	3.2000	+10.727%	32	3,456	-41.563%
2026-03-30	3.3200	3.3500	2.8500	2.8900	-12.424%	25	3,431	-35.294%
2026-03-27	3.5000	3.6900	3.3000	3.3000	-9.836%	20	3,425	-43.333%
2026-03-26	3.8000	3.9000	3.6000	3.6600	-6.154%	15	3,409	-48.907%
2026-03-25	4.2000	4.2000	3.8600	3.9000	+0.775%	5	3,408	-52.051%
2026-03-24	4.0000	4.0000	3.7400	3.8700	-7.857%	11	3,407	-51.680%
2026-03-23	3.4200	4.4000	3.4200	4.2000	+12.000%	30	3,396	-55.476%
2026-03-20	3.7200	3.8000	3.5000	3.7500	-5.779%	35	3,378	-50.133%
2026-03-19	3.6000	3.9800	3.4000	3.9800	-1.728%	17	3,360	-53.015%
2026-03-18	4.1000	4.1000	3.9500	4.0500	-1.699%	7	3,346	-53.827%
2026-03-17	4.5000	4.5000	3.8000	4.1200	-5.287%	36	3,339	-54.612%
2026-03-16	4.9000	4.9000	3.8800	4.3500	-5.435%	77	3,321	-57.011%
2026-03-13	5.4000	5.4400	4.6000	4.6000	-11.538%	89	3,252	-59.348%
2026-03-12	5.5000	5.5000	5.1100	5.2000	-4.587%	27	3,199	-64.038%
2026-03-11	5.5000	5.7700	5.3000	5.4500	+4.808%	25	3,209	-65.688%
2026-03-10	5.6000	6.1500	5.2000	5.2000	-0.574%	47	3,191	-64.038%
2026-03-09	5.2000	5.2300	4.4500	5.2300	+0.577%	202	3,149	-64.245%
2026-03-06	7.2000	7.2000	5.2000	5.2000	-16.800%	670	3,038	-64.038%
2026-03-05	6.6000	7.2000	5.9000	6.2500	-7.407%	83	2,391	-70.080%
2026-03-04	6.7500	6.7500	6.7500	6.7500	+7.313%	1	2,312	-72.296%
2026-03-03	6.9000	6.9000	5.4500	6.2900	-9.496%	4	2,311	-70.270%
2026-02-27	6.9500	6.9500	6.9500	6.9500	+4.827%	1	2,313	-73.094%
2026-02-26	6.0500	6.6300	6.0500	6.6300	-2.212%	2	2,312	-71.795%
2026-02-25	6.4000	6.9800	6.4000	6.7800	+20.000%	12	2,302	-72.419%
2026-02-24	5.4500	6.0000	5.4500	5.6500	+2.727%	11	2,302	-66.903%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-2.135%	4	2,299	-66.000%
2026-02-20	6.0000	6.0700	5.5000	5.6200	-10.794%	107	2,299	-66.726%
2026-02-19	5.8300	6.3000	5.0600	6.3000	-0.787%	4	2,217	-70.317%
2026-02-18	6.5000	6.5000	6.0000	6.3500	+0.794%	19	2,218	-70.551%
2026-02-17	5.7200	6.3000	5.4000	6.3000	+4.132%	32	2,210	-70.317%
2026-02-13	6.2500	6.5000	6.0500	6.0500	+0.833%	8	2,176	-69.091%
2026-02-12	6.7200	6.7200	6.0000	6.0000	-9.774%	2	2,176	-68.833%
2026-02-11	6.6200	6.6500	6.6200	6.6500	-5.674%	4	2,174	-71.880%
2026-02-10	7.3000	7.3000	7.0500	7.0500	-14.545%	4	2,178	-73.475%
2026-02-09	8.6000	9.0100	8.2500	8.2500	-0.602%	6	2,175	-77.333%
2026-02-06	8.2000	8.5000	8.2000	8.3000	+23.881%	3	2,175	-77.470%
2026-02-05	7.1000	7.2000	6.0000	6.7000	-10.667%	28	2,172	-72.090%
2026-02-04	7.3300	7.5000	7.3300	7.5000	-11.243%	25	2,161	-75.067%
2026-02-03	7.7000	8.4500	7.7000	8.4500	+13.271%	3	2,147	-77.870%
2026-02-02	8.0200	8.4100	7.2700	7.4600	-13.256%	35	2,146	-74.933%
2026-01-30	8.7500	8.7900	8.5000	8.6000	-9.091%	6	2,126	-78.256%
2026-01-29	9.8000	9.8000	9.4600	9.4600	-14.000%	7	2,122	-80.233%
2026-01-28	11.5000	11.5000	11.0000	11.0000	-2.222%	51	2,115	-83.000%
2026-01-27	11.2500	11.2500	11.2500	11.2500	+2.087%	1	2,164	-83.378%
2026-01-26	10.3800	11.4900	10.1000	11.0200	+0.639%	10	2,165	-83.031%
2026-01-21	11.0000	12.5000	10.9500	10.9500	+4.286%	14	2,170	-82.922%
2026-01-20	11.6000	12.1000	10.5000	10.5000	-16.000%	49	2,182	-82.190%
2026-01-16	11.2500	12.5000	11.2500	12.5000	+11.408%	2	2,195	-85.040%
2026-01-15	11.8000	11.8000	11.2200	11.2200	-0.267%	5	2,195	-83.333%
2026-01-14	10.0000	11.3800	10.0000	11.2500	+15.979%	13	2,200	-83.378%
2026-01-13	10.7700	10.7700	9.7000	9.7000	0.000%	2	2,191	-80.722%
2026-01-12	10.7000	10.7000	9.7000	9.7000	-8.920%	2	2,190	-80.722%
2026-01-09	12.0000	12.0000	10.6500	10.6500	+4.412%	12	2,190	-82.441%
2026-01-08	9.7000	10.3000	9.6000	10.2000	+7.368%	9	2,180	-81.667%
2026-01-07	9.0000	9.5000	9.0000	9.5000	+11.633%	17	2,186	-80.316%
2026-01-06	8.8000	8.8000	8.0000	8.5100	+0.118%	19	2,203	-78.026%
2026-01-05	8.1000	8.8000	8.1000	8.5000	+26.866%	7	2,191	-78.000%
2026-01-02	5.3000	6.7300	5.3000	6.7000	+31.373%	17	2,191	-72.090%
2025-12-31	5.1000	5.9900	4.8500	5.1000	-1.923%	88	2,116	-63.333%
2025-12-30	6.0000	6.0000	5.2000	5.2000	-16.129%	34	2,116	-64.038%
2025-12-29	6.8000	7.1500	6.1000	6.2000	-8.824%	118	2,096	-69.839%
2025-12-26	7.1000	7.1000	6.8000	6.8000	-13.924%	27	2,002	-72.500%
2025-12-24	8.0000	8.1000	7.7800	7.9000	-14.595%	75	1,904	-76.329%
2025-12-23	9.8000	9.8000	9.2500	9.2500	-6.566%	3	1,904	-79.784%
2025-12-19	9.3800	9.9000	9.3800	9.9000	+14.451%	5	1,905	-81.111%
2025-12-18	9.5000	9.5000	8.5000	8.6500	-3.889%	10	1,903	-78.382%
2025-12-17	9.2000	9.2000	8.5000	9.0000	-10.979%	11	1,894	-79.222%
2025-12-15	10.1100	10.1100	10.1100	10.1100	-14.322%	2	1,893	-81.503%
2025-12-12	14.0000	14.0000	11.8000	11.8000	-19.728%	6	1,895	-84.153%
2025-12-11	14.6000	14.7000	14.5000	14.7000	+15.475%	255	1,891	-87.279%
2025-12-10	12.6000	13.0000	12.5800	12.7300	+2.003%	12	1,664	-85.310%
2025-12-09	12.0000	12.4800	12.0000	12.4800	+4.000%	3	1,669	-85.016%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-0.826%	1	1,666	-84.417%
2025-12-05	12.1000	12.1000	12.1000	12.1000	-12.192%	10	1,665	-84.545%
2025-12-04	12.0000	13.7800	12.0000	13.7800	+21.947%	14	1,655	-86.430%
2025-12-03	11.3000	11.3000	11.3000	11.3000	-1.051%	1	1,644	-83.451%
2025-12-02	11.5000	11.5000	11.4200	11.4200	+10.338%	3	1,645	-83.625%
2025-12-01	10.5000	10.5000	10.3500	10.3500	-0.481%	4	1,647	-81.932%
2025-11-28	10.4000	10.4000	10.4000	10.4000	-0.952%	1	1,643	-82.019%
2025-11-26	11.5000	11.5000	10.5000	10.5000	+5.000%	3	1,641	-82.190%
2025-11-25	10.4300	10.5000	10.0000	10.0000	-5.660%	38	1,641	-81.300%
2025-11-24	10.3900	10.9000	10.3900	10.6000	+11.579%	11	1,606	-82.358%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-12.844%	1	1,599	-80.316%
2025-11-20	12.9500	12.9500	10.9000	10.9000	-14.173%	3	1,598	-82.844%
2025-11-19	13.1800	13.1800	12.7000	12.7000	-4.511%	5	1,595	-85.276%
2025-11-18	13.3000	13.3000	13.3000	13.3000	+20.909%	1	1,594	-85.940%
2025-11-17	12.0000	12.0000	11.0000	11.0000	-18.519%	6	1,593	-83.000%
2025-11-13	13.8000	13.8000	13.2400	13.5000	0.000%	11	1,587	-86.148%
2025-11-11	13.5000	13.5000	13.5000	13.5000	-22.190%	5	1,586	-86.148%
2025-11-06	18.0000	18.0000	17.2000	17.3500	-15.366%	5	1,586	-89.222%
2025-11-05	20.5000	20.5000	20.5000	20.5000	+5.507%	2	1,581	-90.878%
2025-11-04	19.5000	19.5000	19.4300	19.4300	-9.628%	2	1,579	-90.376%
2025-11-03	21.5000	21.5000	21.5000	21.5000	-10.973%	2	1,576	-91.302%
2025-10-31	24.9000	24.9000	24.1500	24.1500	-3.400%	51	1,576	-92.257%
2025-10-29	22.0000	25.0000	22.0000	25.0000	+15.473%	6	1,551	-92.520%
2025-10-27	21.6500	21.6500	21.6500	21.6500	-5.376%	1	1,552	-91.363%
2025-10-24	22.5000	22.8800	22.5000	22.8800	+8.436%	13	1,552	-91.827%
2025-10-23	20.7000	21.1000	20.5000	21.1000	+17.222%	13	1,554	-91.137%
2025-10-22	19.7800	19.7800	17.1000	18.0000	-17.808%	23	1,553	-89.611%
2025-10-21	21.9000	21.9000	21.9000	21.9000	-9.988%	1	1,538	-91.461%
2025-10-20	24.3300	24.3300	24.3300	24.3300	-2.680%	20	1,538	-92.314%
2025-10-17	23.5000	25.0000	23.5000	25.0000	-2.306%	57	1,558	-92.520%
2025-10-16	27.0000	27.0000	25.0000	25.5900	-10.273%	7	1,558	-92.692%
2025-10-15	35.0000	35.0000	27.5000	28.5200	-8.765%	76	1,557	-93.443%
2025-10-14	31.3200	31.3200	31.2600	31.2600	+0.839%	4	1,537	-94.018%
2025-10-13	26.4300	31.0000	26.4300	31.0000	+19.048%	12	1,538	-93.968%
2025-10-10	25.5000	27.0600	25.5000	26.0400	+5.000%	23	1,532	-92.819%
2025-10-09	23.9200	24.8000	23.9200	24.8000	+1.224%	12	1,532	-92.460%
2025-10-08	26.2300	26.2300	24.5000	24.5000	-17.647%	21	1,540	-92.367%
2025-10-07	31.7000	32.0000	29.4000	29.7500	+3.370%	21	1,541	-93.714%
2025-10-06	21.3000	29.3000	21.3000	28.7800	+43.900%	52	1,541	-93.502%
2025-10-03	19.0700	20.0000	19.0700	20.0000	+20.919%	4	1,566	-90.650%
2025-10-02	14.0000	16.5400	14.0000	16.5400	+7.055%	7	1,569	-88.694%
2025-10-01	14.9000	15.4500	14.9000	15.4500	+7.292%	2	1,566	-87.896%
2025-09-30	14.4000	14.4000	14.4000	14.4000	-7.692%	2	1,564	-87.014%
2025-09-29	15.6000	15.6000	15.6000	15.6000	+0.645%	4	1,564	-88.013%
2025-09-26	16.9100	16.9100	15.3000	15.5000	-7.738%	12	1,561	-87.935%
2025-09-25	15.6000	16.8000	15.6000	16.8000	-7.080%	10	1,565	-88.869%
2025-09-24	19.0000	19.0000	18.0500	18.0800	-7.044%	52	1,564	-89.657%
2025-09-23	19.8000	20.1300	19.4500	19.4500	-5.353%	25	1,561	-90.386%
2025-09-22	17.5500	20.5500	17.4000	20.5500	-1.769%	33	1,577	-90.900%
2025-09-19	14.9000	20.9200	14.9000	20.9200	+49.429%	91	1,596	-91.061%
2025-09-18	13.4000	14.0000	13.4000	14.0000	+13.821%	33	1,637	-86.643%
2025-09-17	12.3600	12.7000	12.3000	12.3000	-3.150%	8	1,648	-84.797%
2025-09-16	12.9600	12.9600	12.5000	12.7000	-4.511%	5	1,654	-85.276%
2025-09-15	11.7000	13.3000	11.4400	13.3000	+28.502%	26	1,657	-85.940%
2025-09-12	10.6500	10.6500	10.3500	10.3500	-0.862%	17	1,665	-81.932%
2025-09-11	10.2000	10.4400	10.2000	10.4400	+7.629%	2	1,672	-82.088%
2025-09-10	11.4500	11.4500	9.7000	9.7000	-4.150%	13	1,674	-80.722%
2025-09-09	9.6100	10.1200	9.6100	10.1200	-0.296%	7	1,681	-81.522%
2025-09-08	10.4100	10.4100	10.1500	10.1500	+0.495%	7	1,676	-81.576%
2025-09-05	9.8300	10.1000	9.2300	10.1000	+3.061%	30	1,673	-81.485%
2025-09-04	10.0000	10.0000	9.5800	9.8000	-9.006%	16	1,663	-80.918%
2025-09-03	11.1300	11.1300	10.7700	10.7700	+3.558%	9	1,666	-82.637%
2025-09-02	9.3800	10.4000	9.3800	10.4000	-1.887%	30	1,669	-82.019%
2025-08-29	11.1000	11.1000	10.3700	10.6000	-8.225%	56	1,623	-82.358%
2025-08-28	11.0000	11.8000	11.0000	11.5500	+2.212%	74	1,623	-83.810%
2025-08-27	10.6700	11.3000	10.2000	11.3000	+8.654%	21	1,613	-83.451%
2025-08-26	9.5000	10.4000	9.3000	10.4000	+8.673%	26	1,611	-82.019%
2025-08-25	9.6000	9.7000	9.4000	9.5700	+0.525%	29	1,596	-80.460%
2025-08-22	8.0000	9.5500	8.0000	9.5200	+15.815%	24	1,609	-80.357%
2025-08-21	8.2800	8.4600	8.1400	8.2200	-0.964%	31	1,591	-77.251%
2025-08-20	8.0000	8.4900	7.6000	8.3000	-2.007%	35	1,575	-77.470%
2025-08-19	9.6000	9.6000	8.4000	8.4700	-16.387%	31	1,580	-77.922%
2025-08-18	10.7800	11.6900	10.1300	10.1300	-21.167%	41	1,576	-81.540%
2025-08-14	11.8000	12.8500	11.5000	12.8500	+2.800%	14	1,572	-85.447%
2025-08-13	13.5000	13.5000	12.5000	12.5000	-9.420%	10	1,581	-85.040%
2025-08-12	14.0000	14.0000	13.8000	13.8000	+10.400%	2	1,575	-86.449%
2025-08-08	12.9900	13.1000	12.5000	12.5000	-6.297%	10	1,574	-85.040%
2025-08-07	14.0500	14.0500	13.3100	13.3400	-11.067%	17	1,573	-85.982%
2025-08-06	14.7000	15.0000	14.3000	15.0000	+3.448%	4	1,567	-87.533%
2025-08-05	13.8000	14.5000	13.8000	14.5000	+14.173%	24	1,568	-87.103%
2025-08-04	13.2600	13.2600	12.7000	12.7000	+2.834%	11	1,566	-85.276%
2025-08-01	12.1000	12.5000	11.8700	12.3500	-8.586%	16	1,573	-84.858%
2025-07-31	13.6000	14.0100	13.4700	13.5100	-4.252%	7	1,576	-86.158%
2025-07-30	14.5900	14.5900	14.0000	14.1100	+3.294%	6	1,577	-86.747%
2025-07-29	14.6000	14.6000	13.6600	13.6600	-8.933%	16	1,574	-86.310%
2025-07-28	15.5000	15.5000	14.4000	15.0000	-16.667%	20	1,581	-87.533%
2025-07-25	16.0000	18.2500	16.0000	18.0000	+17.647%	72	1,579	-89.611%
2025-07-24	15.0000	15.3000	15.0000	15.3000	+14.179%	25	1,610	-87.778%
2025-07-23	13.4000	13.4000	13.4000	13.4000	+20.721%	2	1,635	-86.045%
2025-07-22	10.8700	11.1200	10.8700	11.1000	-5.209%	5	1,637	-83.153%
2025-07-21	13.2000	13.4000	11.7100	11.7100	-15.329%	11	1,640	-84.031%
2025-07-18	14.0000	14.2000	13.8300	13.8300	+0.217%	12	1,632	-86.479%
2025-07-17	14.3000	14.3000	12.9000	13.8000	+2.985%	7	1,631	-86.449%
2025-07-16	12.0000	13.4000	12.0000	13.4000	+16.522%	22	1,631	-86.045%
2025-07-15	12.0000	12.0000	11.5000	11.5000	0.000%	2	1,611	-83.739%
2025-07-11	11.2000	11.7500	11.2000	11.5000	-3.361%	7	1,611	-83.739%
2025-07-10	11.9000	11.9000	11.9000	11.9000	+5.310%	4	1,610	-84.286%
2025-07-09	10.7500	11.3000	10.7500	11.3000	+7.619%	2	1,612	-83.451%
2025-07-08	10.3000	10.5000	10.3000	10.5000	-7.244%	11	1,611	-82.190%
2025-07-07	10.1000	11.3700	10.1000	11.3200	+8.118%	15	1,622	-83.481%
2025-07-03	10.7000	10.7000	10.4700	10.4700	+2.346%	3	1,632	-82.139%
2025-07-02	9.5500	10.2300	9.5500	10.2300	+7.120%	22	1,632	-81.720%
2025-07-01	10.1000	10.1000	9.5500	9.5500	-13.964%	12	1,640	-80.419%
2025-06-30	11.1000	11.1000	11.1000	11.1000	+0.909%	1	1,651	-83.153%
2025-06-27	10.9500	11.6900	10.9500	11.0000	-5.983%	16	1,652	-83.000%
2025-06-26	12.2000	12.2000	11.7000	11.7000	-7.363%	5	1,651	-84.017%
2025-06-25	14.0000	14.0000	12.4000	12.6300	-11.244%	5	1,656	-85.194%
2025-06-24	13.0000	14.3000	13.0000	14.2300	+20.084%	26	1,654	-86.859%
2025-06-23	14.2000	14.2000	10.6300	11.8500	-10.902%	22	1,644	-84.219%
2025-06-20	15.0000	15.0000	12.9500	13.3000	+0.377%	60	1,654	-85.940%
2025-06-18	11.8000	13.2500	11.8000	13.2500	+20.345%	20	1,628	-85.887%
2025-06-17	12.4000	12.4000	10.6400	11.0100	-6.695%	45	1,628	-83.015%
2025-06-16	11.6500	12.8000	11.6500	11.8000	+27.568%	19	1,627	-84.153%
2025-06-13	10.0000	10.0000	9.2400	9.2500	-10.194%	74	1,636	-79.784%
2025-06-12	9.9800	10.3000	9.8200	10.3000	-10.435%	6	1,648	-81.845%
2025-06-11	10.4000	11.6100	10.4000	11.5000	+22.210%	208	1,651	-83.739%
2025-06-10	10.2000	10.3000	9.4100	9.4100	+1.620%	31	1,766	-80.128%
2025-06-09	9.3000	9.3000	9.2600	9.2600	-2.526%	2	1,786	-79.806%
2025-06-06	8.8000	9.5000	8.8000	9.5000	+17.284%	4	1,784	-80.316%
2025-06-05	8.6000	8.6000	8.1000	8.1000	-3.571%	2	1,782	-76.914%
2025-06-04	7.9000	8.4000	7.9000	8.4000	+1.572%	19	1,766	-77.738%
2025-06-03	9.8900	9.8900	8.2700	8.2700	-11.075%	34	1,766	-77.388%
2025-06-02	9.3000	9.8500	8.3000	9.3000	+3.333%	65	1,762	-79.892%
2025-05-30	8.9600	9.0000	8.9600	9.0000	-5.363%	12	1,756	-79.222%
2025-05-29	9.3400	9.5100	9.2000	9.5100	-9.429%	7	1,757	-80.336%
2025-05-28	11.4400	11.4400	9.0000	10.5000	-1.961%	167	1,756	-82.190%
2025-05-27	11.9000	11.9000	10.4500	10.7100	-13.907%	19	1,749	-82.540%
2025-05-23	8.7000	13.5000	8.7000	12.4400	+61.558%	418	1,782	-84.968%
2025-05-22	6.7000	7.7000	6.7000	7.7000	+42.593%	8	1,782	-75.714%
2025-05-21	5.4000	5.4000	5.4000	5.4000	-20.588%	1	1,782	-65.370%
2025-05-19	6.6000	6.8000	6.6000	6.8000	+18.467%	6	1,782	-72.500%
2025-05-16	5.7000	5.7400	5.7000	5.7400	-7.419%	8	1,776	-67.422%
2025-05-14	7.0000	7.0000	6.2000	6.2000	+1.806%	7	1,776	-69.839%
2025-05-13	5.9400	6.6500	5.9400	6.0900	+17.341%	156	1,773	-69.294%
2025-05-12	5.1800	5.1900	5.1800	5.1900	+3.800%	7	1,626	-63.969%
2025-05-02	5.0000	5.0000	5.0000	5.0000	+7.991%	4	1,626	-62.600%
2025-05-01	4.7700	4.7700	4.6300	4.6300	-7.400%	2	1,628	-59.611%
2025-04-25	5.0000	5.0000	5.0000	5.0000	+11.111%	2	1,629	-62.600%
2025-04-24	4.2900	4.5000	4.2900	4.5000	+24.309%	6	1,628	-58.444%
2025-04-22	3.6200	3.6200	3.6200	3.6200	+6.471%	10	1,623	-48.343%
2025-04-21	3.6000	3.6000	3.4000	3.4000	-5.556%	19	1,621	-45.000%
2025-04-17	3.6000	3.6000	3.6000	3.6000	-7.692%	11	1,610	-48.056%
2025-04-16	4.0000	4.0000	3.9000	3.9000	-9.302%	2	1,610	-52.051%
2025-04-15	4.3000	4.3000	4.3000	4.3000	-7.527%	1	1,610	-56.512%
2025-04-14	4.5000	4.6500	4.5000	4.6500	-3.125%	2	1,610	-59.785%
2025-04-11	4.8000	4.8000	4.8000	4.8000	0.000%	50	1,611	-61.042%
2025-04-10	4.8000	4.8000	4.8000	4.8000	-9.434%	2	1,611	-61.042%
2025-04-09	5.3000	5.3000	5.3000	5.3000	+32.500%	1	1,609	-64.717%
2025-04-04	4.0000	4.0000	4.0000	4.0000	-14.894%	24	1,610	-53.250%
2025-04-03	4.9000	4.9000	4.7000	4.7000	-9.615%	5	1,599	-60.213%
2025-04-02	5.8000	6.2000	5.2000	5.2000	-8.772%	4	1,595	-64.038%
2025-03-28	6.3000	6.3000	5.4900	5.7000	-17.391%	370	1,595	-67.193%
2025-03-27	6.9000	6.9000	6.9000	6.9000	+4.387%	2	1,423	-72.899%
2025-03-26	7.5000	7.5000	6.6000	6.6100	-26.556%	26	1,421	-71.710%
2025-03-25	8.0300	9.0000	8.0300	9.0000	+2.623%	25	1,434	-79.222%
2025-03-24	8.8000	8.8600	8.6500	8.7700	-2.556%	49	1,433	-78.677%
2025-03-19	8.3000	9.0000	8.3000	9.0000	+12.360%	3	1,384	-79.222%
2025-03-18	7.8500	8.0100	7.8500	8.0100	-5.765%	2	1,387	-76.654%
2025-03-17	7.5000	8.5000	7.5000	8.5000	+10.390%	250	1,386	-78.000%
2025-03-14	7.7000	7.7000	7.7000	7.7000	-3.750%	14	1,407	-75.714%
2025-03-13	7.7000	8.0000	6.1000	8.0000	+6.667%	185	1,498	-76.625%
2025-03-12	7.5000	7.5000	7.4200	7.5000	+2.740%	252	1,498	-75.067%
2025-03-11	6.7000	7.8000	6.6600	7.3000	+8.955%	299	1,496	-74.384%
2025-03-07	6.7000	6.7000	6.7000	6.7000	-4.286%	2	1,546	-72.090%
2025-03-06	7.5000	7.5000	7.0000	7.0000	-11.950%	81	1,464	-73.286%
2025-03-05	7.5000	8.0400	7.5000	7.9500	-11.173%	11	1,464	-76.478%
2025-03-04	8.9500	8.9500	8.9500	8.9500	+19.333%	1	1,464	-79.106%
2025-03-03	7.8000	7.8000	6.6500	7.5000	-11.765%	21	1,463	-75.067%
2025-02-28	8.5000	8.5000	8.1000	8.5000	-1.163%	20	1,474	-78.000%
2025-02-27	8.5100	8.6000	8.5100	8.6000	-2.273%	15	1,477	-78.256%
2025-02-26	8.0000	9.0000	7.7000	8.8000	+35.385%	382	1,462	-78.750%
2025-02-25	7.0000	7.0000	6.5000	6.5000	-15.584%	31	1,584	-71.231%
2025-02-24	7.6000	7.7000	7.6000	7.7000	-4.938%	5	1,584	-75.714%
2025-02-21	8.1000	8.1000	8.1000	8.1000	-12.809%	4	1,579	-76.914%
2025-02-20	9.0000	9.5000	8.9000	9.2900	-3.229%	4	1,581	-79.871%
2025-02-19	9.4000	9.6800	8.7000	9.6000	-4.000%	323	1,578	-80.521%
2025-02-18	11.0000	11.0000	10.0000	10.0000	-13.420%	20	1,832	-81.300%
2025-02-13	11.5500	11.5500	11.5500	11.5500	+3.125%	2	1,830	-83.810%
2025-02-12	9.5000	11.2000	9.5000	11.2000	+7.692%	2	1,830	-83.304%
2025-02-11	10.8000	10.8000	10.4000	10.4000	-16.800%	3	1,830	-82.019%
2025-02-10	12.5000	12.5000	11.5000	12.5000	+22.790%	3	1,827	-85.040%
2025-02-06	11.2000	11.2000	10.1800	10.1800	-21.692%	7	1,824	-81.631%
2025-02-05	12.6000	13.0000	11.7500	13.0000	+4.000%	4	1,817	-85.615%
2025-02-04	12.5000	12.5000	12.5000	12.5000	-6.716%	15	1,813	-85.040%
2025-02-03	11.0000	13.4000	11.0000	13.4000	+10.744%	18	1,822	-86.045%
2025-01-31	14.2000	15.1000	12.1000	12.1000	-12.319%	24	1,824	-84.545%
2025-01-30	14.7000	14.7000	13.4000	13.8000	+15.000%	30	1,814	-86.449%
2025-01-29	12.9000	12.9000	12.0000	12.0000	+26.316%	5	1,784	-84.417%
2025-01-28	10.3500	10.7500	9.5000	9.5000	-15.929%	10	1,779	-80.316%
2025-01-27	10.0000	15.3000	9.9600	11.3000	-37.396%	305	1,770	-83.451%
2025-01-24	16.5000	20.3500	15.4000	18.0500	+16.452%	474	1,467	-89.640%
2025-01-23	11.5000	16.8200	11.5000	15.5000	+61.458%	18	1,584	-87.935%
2025-01-22	7.8000	10.7900	7.8000	9.6000	+7.865%	51	1,596	-80.521%
2025-01-21	5.6000	8.9000	5.6000	8.9000	+60.650%	34	1,567	-78.989%
2025-01-15	5.5400	5.5400	5.5400	5.5400	+41.327%	2	1,549	-66.245%
2025-01-14	3.9200	3.9200	3.9200	3.9200	+3.158%	1	1,549	-52.296%
2025-01-13	4.2100	4.3000	3.7000	3.8000	-35.593%	29	1,549	-50.789%
2025-01-08	6.3000	6.3000	5.9000	5.9000	-26.250%	14	1,516	-68.305%
2025-01-07	8.0000	8.0000	8.0000	8.0000	-6.977%	222	1,516	-76.625%
2025-01-06	7.9000	9.6000	7.5000	8.6000	+30.303%	323	1,306	-78.256%
2024-12-24	5.4500	6.6000	5.4500	6.6000	+46.667%	5	1,033	-71.667%
2024-12-23	4.5000	4.5000	4.5000	4.5000	-1.099%	2	1,033	-58.444%
2024-12-20	5.0000	5.3000	4.5500	4.5500	-9.000%	244	1,033	-58.901%
2024-12-18	5.0000	5.0000	5.0000	5.0000	0.000%	301	790	-62.600%
2024-12-17	5.0000	5.0000	5.0000	5.0000	+12.360%	1	489	-62.600%
2024-12-13	4.4500	4.4500	4.4500	4.4500	+5.952%	20	488	-57.978%
2024-12-12	4.0000	4.7000	4.0000	4.2000	+10.818%	440	493	-55.476%
2024-12-10	3.5000	3.7900	3.5000	3.7900	-24.200%	120	53	-50.660%
2024-12-05	5.0000	5.0000	5.0000	5.0000	-7.579%	70	173	-62.600%

.dark-mode .DxFjll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DxFjll{ color: #333333; background-color: white; border: 2px solid #333333; }NNE20270115C30NNE Jan 15 2027 30.00 Call (NNE270115C00030000)option OPRA

NNE20270115C30
NNE Jan 15 2027 30.00 Call (NNE270115C00030000)
option OPRA