Dark

NNE20270115C32
NNE Jan 15 2027 32.00 Call (NNE270115C00032000)
option OPRA

EOD

Aug 7, 2026

1.60+7.383%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.6000	1.6000	1.6000	1.6000	+7.383%	2	222	0.000%
2026-08-06	1.4900	1.4900	1.4900	1.4900	-3.871%	5	222	+7.383%
2026-08-04	1.7000	1.7000	1.5500	1.5500	+13.971%	4	217	+3.226%
2026-08-03	1.0500	1.3600	1.0500	1.3600	+19.298%	3	215	+17.647%
2026-07-28	1.1400	1.1400	1.1400	1.1400	-5.000%	4	212	+40.351%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-25.000%	2	216	+33.333%
2026-07-21	1.6000	1.6000	1.6000	1.6000	+18.519%	1	216	0.000%
2026-07-20	1.3500	1.3500	1.3500	1.3500	-38.636%	1	215	+18.519%
2026-07-13	1.9500	2.2000	1.9500	2.2000	+0.457%	4	215	-27.273%
2026-07-10	2.1900	2.1900	2.1900	2.1900	-8.750%	1	217	-26.941%
2026-07-06	2.4000	2.4000	2.4000	2.4000	-25.926%	25	218	-33.333%
2026-06-30	3.2400	3.2400	3.2400	3.2400	+8.000%	1	243	-50.617%
2026-06-29	3.2000	3.3500	3.0000	3.0000	-9.639%	3	244	-46.667%
2026-06-25	3.8000	3.8000	3.3200	3.3200	-43.729%	2	241	-51.807%
2026-06-17	5.9000	5.9000	5.9000	5.9000	+9.259%	1	237	-72.881%
2026-06-15	5.4000	5.4000	5.4000	5.4000	+20.000%	2	237	-70.370%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+5.882%	2	237	-64.444%
2026-06-11	4.2500	4.2500	4.2500	4.2500	-19.811%	1	237	-62.353%
2026-06-09	5.7000	5.9000	5.3000	5.3000	-8.621%	12	236	-69.811%
2026-06-08	6.2000	6.2000	5.7500	5.8000	-17.143%	14	238	-72.414%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-19.075%	1	232	-77.143%
2026-06-02	8.1000	8.6500	8.1000	8.6500	+19.640%	2	231	-81.503%
2026-05-29	7.2300	7.2300	7.2300	7.2300	-2.297%	2	229	-77.870%
2026-05-28	7.4000	7.4000	7.4000	7.4000	+15.625%	1	229	-78.378%
2026-05-27	6.4000	6.4000	6.4000	6.4000	-13.514%	2	228	-75.000%
2026-05-26	8.0000	8.4000	7.4000	7.4000	+97.333%	13	228	-78.378%
2026-05-19	3.7500	3.7500	3.7500	3.7500	+1.351%	1	223	-57.333%
2026-05-18	4.3000	4.3000	3.7000	3.7000	-36.207%	3	225	-56.757%
2026-05-12	5.8000	5.8000	5.8000	5.8000	-19.444%	1	225	-72.414%
2026-05-11	7.1000	7.2000	7.1000	7.2000	+15.200%	23	225	-77.778%
2026-05-07	6.2500	6.2500	6.2500	6.2500	-13.194%	1	242	-74.400%
2026-05-06	5.2100	7.2000	5.2100	7.2000	+84.143%	57	243	-77.778%
2026-05-01	3.9500	3.9500	3.9100	3.9100	-21.328%	5	230	-59.079%
2026-04-24	4.9700	4.9700	4.9700	4.9700	-7.103%	1	230	-67.807%
2026-04-23	5.3500	5.3500	5.3500	5.3500	+11.458%	1	231	-70.093%
2026-04-20	5.0000	5.0000	4.0000	4.8000	+8.108%	12	230	-66.667%
2026-04-16	4.1000	4.4400	4.1000	4.4400	+48.000%	8	225	-63.964%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+7.143%	1	219	-46.667%
2026-04-10	2.8000	2.8000	2.8000	2.8000	+1.818%	4	219	-42.857%
2026-04-07	2.7600	2.7600	2.6000	2.7500	-17.910%	8	223	-41.818%
2026-04-02	3.5000	3.5000	3.3500	3.3500	+24.074%	6	220	-52.239%
2026-03-31	2.6000	2.7000	2.6000	2.7000	+3.846%	4	220	-40.741%
2026-03-30	2.8900	2.8900	2.6000	2.6000	-23.077%	2	220	-38.462%
2026-03-19	3.2500	3.3800	3.2500	3.3800	-16.543%	17	222	-52.663%
2026-03-17	4.0100	4.0500	4.0100	4.0500	-11.572%	2	221	-60.494%
2026-03-13	4.6000	4.6000	4.3000	4.5800	-12.762%	8	221	-65.066%
2026-03-10	5.2500	5.2500	5.2500	5.2500	+25.000%	1	229	-69.524%
2026-03-09	4.2000	4.2000	4.2000	4.2000	-29.412%	4	229	-61.905%
2026-03-02	5.9500	5.9500	5.9500	5.9500	+16.667%	4	232	-73.109%
2026-02-24	4.9300	5.1000	4.9300	5.1000	+21.140%	3	232	-68.627%
2026-02-23	4.7100	5.2500	4.2100	4.2100	-15.800%	10	233	-61.995%
2026-02-17	5.0000	5.0000	5.0000	5.0000	-3.846%	8	241	-68.000%
2026-02-11	6.0000	6.0000	5.2000	5.2000	-31.669%	7	235	-69.231%
2026-02-09	7.0000	7.6100	7.0000	7.6100	+16.361%	2	232	-78.975%
2026-02-05	6.3000	6.5400	6.3000	6.5400	+3.810%	10	233	-75.535%
2026-02-04	8.0000	8.0000	6.3000	6.3000	-21.250%	13	243	-74.603%
2026-02-03	8.4000	8.4000	8.0000	8.0000	+28.000%	3	246	-80.000%
2026-02-02	7.0000	7.1000	6.2500	6.2500	-17.763%	3	243	-74.400%
2026-01-30	7.6000	7.6000	7.6000	7.6000	-11.628%	1	243	-78.947%
2026-01-29	9.2000	9.2000	8.6000	8.6000	-16.505%	6	242	-81.395%
2026-01-28	9.9000	10.3000	9.9000	10.3000	+3.000%	3	236	-84.466%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-12.281%	1	235	-84.000%
2026-01-23	11.4000	11.4000	11.4000	11.4000	+10.465%	1	234	-85.965%
2026-01-21	10.7000	12.8000	10.0200	10.3200	-0.769%	24	233	-84.496%
2026-01-20	10.5000	11.2000	10.4000	10.4000	-6.306%	30	213	-84.615%
2026-01-16	11.1000	11.1000	11.1000	11.1000	+0.909%	1	239	-85.586%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+28.355%	12	239	-85.455%
2026-01-14	8.5700	8.5700	8.5700	8.5700	-11.740%	2	251	-81.330%
2026-01-13	9.5000	9.7100	9.5000	9.7100	+12.514%	4	249	-83.522%
2026-01-12	8.6300	8.6300	8.6300	8.6300	-12.828%	1	247	-81.460%
2026-01-09	9.9000	11.1000	9.9000	9.9000	+23.750%	5	246	-83.838%
2026-01-05	7.3000	8.4800	7.3000	8.0000	+63.265%	6	251	-80.000%
2025-12-31	4.9000	4.9000	4.9000	4.9000	-13.274%	2	245	-67.347%
2025-12-29	6.0000	6.0000	5.6500	5.6500	-10.601%	2	245	-71.681%
2025-12-26	6.3000	6.6000	6.3000	6.3200	-8.406%	6	244	-74.684%
2025-12-24	8.0000	8.0000	6.9000	6.9000	-23.333%	30	210	-76.812%
2025-12-23	8.5800	9.0000	8.5800	9.0000	0.000%	7	210	-82.222%
2025-12-22	9.0000	9.0000	9.0000	9.0000	-3.537%	1	205	-82.222%
2025-12-19	9.3300	9.3300	9.3300	9.3300	+18.101%	4	205	-82.851%
2025-12-17	7.9000	7.9000	7.9000	7.9000	-15.236%	2	202	-79.747%
2025-12-16	8.5200	9.3200	8.3500	9.3200	-6.800%	7	200	-82.833%
2025-12-15	10.0000	10.0000	10.0000	10.0000	-16.528%	1	196	-84.000%
2025-12-10	12.3500	12.3500	11.9800	11.9800	-4.160%	2	195	-86.644%
2025-12-04	12.5000	12.5000	12.5000	12.5000	+19.048%	1	195	-87.200%
2025-12-02	11.0000	11.0000	10.5000	10.5000	+5.954%	2	194	-84.762%
2025-11-26	9.9100	9.9100	9.9100	9.9100	-6.509%	3	195	-83.855%
2025-11-20	10.6000	10.6000	10.6000	10.6000	-14.859%	1	195	-84.906%
2025-11-19	12.4500	12.4500	12.4500	12.4500	+19.942%	1	196	-87.149%
2025-11-18	10.3800	10.3800	10.3800	10.3800	-15.883%	2	195	-84.586%
2025-11-14	12.0600	12.3400	12.0600	12.3400	-1.280%	2	197	-87.034%
2025-11-13	12.9000	12.9000	12.3500	12.5000	-11.972%	5	197	-87.200%
2025-11-11	14.8000	14.8000	14.2000	14.2000	-20.670%	4	195	-88.732%
2025-11-06	17.9000	17.9000	17.9000	17.9000	-9.596%	1	197	-91.061%
2025-11-04	19.7500	19.8000	19.7500	19.8000	-15.745%	25	197	-91.919%
2025-10-29	23.0000	23.5000	23.0000	23.5000	+1.600%	2	220	-93.191%
2025-10-27	23.1000	23.1300	23.1000	23.1300	+6.590%	7	227	-93.083%
2025-10-24	21.7000	21.7000	21.7000	21.7000	+29.167%	1	227	-92.627%
2025-10-22	15.0000	16.8000	15.0000	16.8000	-15.152%	20	228	-90.476%
2025-10-21	21.2500	21.2500	19.8000	19.8000	-18.249%	6	223	-91.919%
2025-10-20	24.2200	24.2200	24.2200	24.2200	+5.304%	1	219	-93.394%
2025-10-17	23.0000	23.0000	23.0000	23.0000	-5.544%	1	220	-93.043%
2025-10-16	25.0000	25.0000	24.1000	24.3500	-22.452%	13	219	-93.429%
2025-10-15	31.3000	31.4000	31.3000	31.4000	+8.952%	10	206	-94.904%
2025-10-13	25.5000	28.8200	25.5000	28.8200	+28.089%	9	206	-94.448%
2025-10-10	24.3000	24.3000	22.5000	22.5000	+0.536%	10	215	-92.889%
2025-10-09	22.4500	22.4500	22.3800	22.3800	-6.085%	5	215	-92.851%
2025-10-08	23.2000	24.2000	23.2000	23.8300	-4.259%	14	212	-93.286%
2025-10-06	20.5500	25.6000	20.5500	24.8900	+30.931%	8	200	-93.572%
2025-10-03	19.9000	20.1000	19.0100	19.0100	+18.813%	5	206	-91.583%
2025-10-02	16.0000	16.0000	16.0000	16.0000	-4.762%	5	211	-90.000%
2025-09-29	16.8000	16.8000	16.8000	16.8000	+13.208%	1	206	-90.476%
2025-09-26	15.0000	15.0000	14.8400	14.8400	-8.395%	2	206	-89.218%
2025-09-25	15.8000	16.2000	15.8000	16.2000	-6.358%	6	206	-90.123%
2025-09-24	17.3000	17.3000	17.3000	17.3000	-4.420%	10	202	-90.751%
2025-09-23	18.1000	18.1000	18.1000	18.1000	-5.236%	1	212	-91.160%
2025-09-22	19.1000	19.1000	19.1000	19.1000	-1.036%	1	213	-91.623%
2025-09-19	16.3800	19.3000	16.3800	19.3000	+43.494%	26	214	-91.710%
2025-09-18	12.6200	13.4500	12.1000	13.4500	+19.027%	23	235	-88.104%
2025-09-17	11.6000	11.6300	11.3000	11.3000	-5.833%	11	254	-85.841%
2025-09-15	11.5700	12.0000	11.5700	12.0000	+19.760%	7	255	-86.667%
2025-09-12	9.8500	10.0200	9.8500	10.0200	+0.502%	5	258	-84.032%
2025-09-11	9.9300	9.9700	9.9300	9.9700	-1.287%	5	254	-83.952%
2025-09-10	10.3500	10.3500	10.1000	10.1000	+8.021%	2	249	-84.158%
2025-09-09	9.4500	9.4500	9.3500	9.3500	-1.579%	8	247	-82.888%
2025-09-08	9.7000	9.7000	9.5000	9.5000	+1.713%	2	247	-83.158%
2025-09-05	9.1100	9.3400	9.1100	9.3400	-2.301%	3	245	-82.869%
2025-09-04	9.5600	9.5600	9.5600	9.5600	-10.987%	1	242	-83.264%
2025-09-03	10.7400	10.7400	10.7400	10.7400	+20.539%	1	241	-85.102%
2025-09-02	9.0000	9.5000	8.5000	8.9100	-15.545%	9	240	-82.043%
2025-08-28	10.6100	11.1500	10.3000	10.5500	+2.626%	10	235	-84.834%
2025-08-27	9.5700	10.3000	9.5700	10.2800	+16.951%	6	228	-84.436%
2025-08-25	9.1800	9.1800	8.7900	8.7900	+0.457%	4	232	-81.797%
2025-08-22	8.7500	8.7500	8.7500	8.7500	+18.886%	1	230	-81.714%
2025-08-20	7.2000	7.3600	7.0000	7.3600	-8.571%	9	229	-78.261%
2025-08-19	9.5000	9.5000	8.0500	8.0500	-23.333%	4	235	-80.124%
2025-08-18	10.2500	10.5000	9.4000	10.5000	-12.500%	21	231	-84.762%
2025-08-15	12.2000	12.2000	12.0000	12.0000	+9.091%	2	212	-86.667%
2025-08-14	11.2700	11.2700	11.0000	11.0000	-10.496%	3	212	-85.455%
2025-08-13	12.2900	12.2900	12.2900	12.2900	-0.887%	1	211	-86.981%
2025-08-12	12.4000	12.4000	12.4000	12.4000	+5.085%	6	210	-87.097%
2025-08-11	11.5500	11.8000	11.5500	11.8000	0.000%	10	205	-86.441%
2025-08-08	11.8000	11.8000	11.8000	11.8000	-3.199%	1	195	-86.441%
2025-08-04	11.9700	12.1900	11.9000	12.1900	+7.401%	6	194	-86.874%
2025-08-01	12.0000	12.0000	11.3500	11.3500	-13.359%	4	188	-85.903%
2025-07-31	13.1000	13.1000	13.1000	13.1000	-6.894%	1	189	-87.786%
2025-07-28	14.2000	14.2000	14.0700	14.0700	+1.588%	6	188	-88.628%
2025-07-24	13.2000	14.0000	12.5000	13.8500	+28.241%	6	182	-88.448%
2025-07-22	10.0800	10.8000	10.0800	10.8000	-2.878%	4	182	-85.185%
2025-07-21	11.9500	11.9500	11.1200	11.1200	-4.138%	4	180	-85.612%
2025-07-16	12.0000	12.3300	11.5000	11.6000	-1.361%	8	180	-86.207%
2025-07-14	11.1000	11.8000	10.3000	11.7600	+5.946%	47	178	-86.395%
2025-07-11	11.1000	11.1000	11.1000	11.1000	+11.000%	1	133	-85.586%
2025-07-09	10.7000	10.7000	10.0000	10.0000	-6.542%	2	132	-84.000%
2025-07-08	11.2000	11.2000	10.7000	10.7000	+1.614%	2	130	-85.047%
2025-06-30	10.5300	10.5300	10.5300	10.5300	+1.739%	1	128	-84.805%
2025-06-27	10.3500	10.3500	10.3500	10.3500	-19.767%	1	127	-84.541%
2025-06-24	12.9200	12.9200	12.9000	12.9000	+12.174%	14	126	-87.597%
2025-06-23	13.0500	13.0500	10.1900	11.5000	-11.334%	16	140	-86.087%
2025-06-18	11.7000	13.2000	11.7000	12.9700	+17.909%	4	136	-87.664%
2025-06-17	11.0000	11.0000	11.0000	11.0000	-6.780%	2	136	-85.455%
2025-06-16	10.8000	11.8000	10.8000	11.8000	+27.155%	24	134	-86.441%
2025-06-13	9.2800	9.2800	9.2800	9.2800	-5.691%	12	158	-82.759%
2025-06-12	9.2000	10.0000	9.2000	9.8400	-8.889%	34	155	-83.740%
2025-06-11	10.8600	11.0000	10.4000	10.8000	+28.571%	7	122	-85.185%
2025-06-10	8.4000	8.4000	8.4000	8.4000	-2.665%	5	118	-80.952%
2025-06-09	8.6300	8.6300	8.6300	8.6300	+1.529%	1	113	-81.460%
2025-06-06	8.3000	8.5000	8.3000	8.5000	+15.646%	4	113	-81.176%
2025-06-04	7.3500	7.3500	7.3500	7.3500	-11.446%	1	112	-78.231%
2025-06-03	9.0000	9.0000	8.2100	8.3000	-2.353%	21	112	-80.723%
2025-06-02	8.2200	8.5000	8.2200	8.5000	+1.190%	12	101	-81.176%
2025-05-29	8.4000	8.4000	8.4000	8.4000	-9.189%	1	90	-80.952%
2025-05-28	9.9200	9.9200	9.0000	9.2500	-15.833%	12	91	-82.703%
2025-05-27	11.0000	11.0000	10.9900	10.9900	+5.167%	3	80	-85.441%
2025-05-23	9.8100	10.4500	9.7200	10.4500	+80.172%	12	78	-84.689%
2025-05-16	5.8000	5.8000	5.8000	5.8000	-7.937%	2	78	-72.414%
2025-05-14	6.3000	6.3000	6.3000	6.3000	+36.069%	2	77	-74.603%
2025-04-24	4.6300	4.6300	4.6300	4.6300	+10.238%	1	78	-65.443%
2025-04-07	4.2000	4.2000	4.2000	4.2000	+20.000%	1	78	-61.905%
2025-04-04	3.5000	3.5000	3.1600	3.5000	-57.421%	14	78	-54.286%
2025-03-24	8.2200	8.2200	8.2200	8.2200	-3.294%	7	82	-80.535%
2025-03-19	8.5000	8.5000	8.5000	8.5000	+14.401%	1	82	-81.176%
2025-03-14	7.4300	7.4300	7.4300	7.4300	+29.217%	2	82	-78.466%
2025-03-10	5.7500	5.7500	5.7500	5.7500	-4.167%	1	82	-72.174%
2025-02-24	6.0000	6.0000	6.0000	6.0000	-41.176%	1	83	-73.333%
2025-02-19	10.2000	10.2000	10.2000	10.2000	+0.890%	1	83	-84.314%
2025-02-18	10.1100	10.1100	10.1100	10.1100	-13.957%	1	83	-84.174%
2025-02-14	11.7500	11.7500	11.7500	11.7500	+4.911%	4	80	-86.383%
2025-02-13	11.2000	11.2000	11.2000	11.2000	+9.804%	2	78	-85.714%
2025-02-11	10.2000	10.2000	10.2000	10.2000	-20.930%	1	78	-84.314%
2025-02-04	11.5000	12.9000	11.5000	12.9000	+32.990%	3	79	-87.597%
2025-02-03	9.7000	9.7000	9.7000	9.7000	-11.818%	1	78	-83.505%
2025-01-29	11.0000	11.0000	11.0000	11.0000	+10.442%	8	79	-85.455%
2025-01-28	10.0500	10.0500	9.9600	9.9600	+9.451%	8	79	-83.936%
2025-01-27	10.9000	10.9000	9.1000	9.1000	-55.825%	4	71	-82.418%
2025-01-24	17.3000	20.6000	17.3000	20.6000	+145.238%	4	70	-92.233%
2025-01-22	9.0000	9.1000	8.4000	8.4000	+66.337%	9	69	-80.952%
2025-01-15	5.0500	5.0500	5.0500	5.0500	+1.202%	2	60	-68.317%
2025-01-08	4.9900	4.9900	4.9900	4.9900	-31.644%	5	60	-67.936%
2025-01-07	7.8000	7.8000	7.3000	7.3000	+0.413%	2	60	-78.082%
2025-01-06	7.4000	7.6600	7.2000	7.2700	+67.126%	58	58	-77.992%
2025-01-03	4.3500	4.3500	4.3500	4.3500	0.000%	2	1	-63.218%

.dark-mode .Bkcf24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bkcf24{ color: #333333; background-color: white; border: 2px solid #333333; }NNE20270115C32NNE Jan 15 2027 32.00 Call (NNE270115C00032000)option OPRA

NNE20270115C32
NNE Jan 15 2027 32.00 Call (NNE270115C00032000)
option OPRA