Dark

NNE20270115C40
NNE Jan 15 2027 40.00 Call (NNE270115C00040000)
option OPRA

EOD

Aug 10, 2026

0.9800-2.000%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9800	0.9800	0.9800	0.9800	-2.000%	5	2,334	0.000%
2026-08-07	0.9500	1.0500	0.9000	1.0000	+11.111%	39	2,329	-2.000%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-14.286%	3	2,350	+8.889%
2026-08-04	0.9200	1.0500	0.9200	1.0500	+10.526%	18	2,350	-6.667%
2026-08-03	0.7500	0.9500	0.7500	0.9500	+31.944%	39	2,340	+3.158%
2026-07-31	0.7500	0.9000	0.7200	0.7200	-10.000%	22	2,345	+36.111%
2026-07-30	0.7000	0.8000	0.7000	0.8000	0.000%	38	2,355	+22.500%
2026-07-29	0.5700	0.8000	0.5700	0.8000	0.000%	7	2,338	+22.500%
2026-07-28	0.5000	0.8000	0.5000	0.8000	-5.882%	8	2,337	+22.500%
2026-07-27	0.7500	0.8500	0.7500	0.8500	+25.000%	10	2,340	+15.294%
2026-07-24	0.8500	0.8500	0.6800	0.6800	-28.421%	17	2,338	+44.118%
2026-07-23	0.9100	0.9500	0.9100	0.9500	-5.000%	2	2,339	+3.158%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+5.263%	3	2,340	-2.000%
2026-07-21	0.9000	1.0000	0.9000	0.9500	+15.854%	54	2,338	+3.158%
2026-07-20	0.9000	0.9000	0.8200	0.8200	-13.684%	3	2,318	+19.512%
2026-07-17	0.9200	0.9500	0.9200	0.9500	+18.750%	3	2,317	+3.158%
2026-07-16	0.8500	0.8500	0.8000	0.8000	-38.462%	17	2,319	+22.500%
2026-07-15	1.3000	1.3000	1.3000	1.3000	+11.111%	2	2,320	-24.615%
2026-07-14	1.2000	1.2000	1.1700	1.1700	-3.306%	8	2,319	-16.239%
2026-07-13	1.3500	1.3500	1.2000	1.2100	-18.792%	11	2,316	-19.008%
2026-07-10	1.4500	1.4900	1.4500	1.4900	-6.875%	2	2,307	-34.228%
2026-07-09	1.6000	1.6500	1.6000	1.6000	+10.345%	4	2,308	-38.750%
2026-07-08	1.7000	1.7000	1.4500	1.4500	-12.651%	17	2,307	-32.414%
2026-07-07	1.6500	1.6600	1.5000	1.6600	-12.632%	7	2,297	-40.964%
2026-07-06	2.0000	2.0000	1.9000	1.9000	-9.524%	3	2,297	-48.421%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-4.110%	3	2,293	-53.333%
2026-07-01	2.2500	2.3900	2.1900	2.1900	-1.794%	6	2,293	-55.251%
2026-06-29	2.1500	2.2700	2.0500	2.2300	+17.989%	10	2,290	-56.054%
2026-06-26	1.9500	1.9500	1.8900	1.8900	-10.000%	16	2,298	-48.148%
2026-06-25	2.6500	2.6500	2.1000	2.1000	-23.913%	106	2,290	-53.333%
2026-06-24	3.1000	3.1000	2.6500	2.7600	-16.364%	13	2,223	-64.493%
2026-06-23	3.6500	3.8000	3.3000	3.3000	-15.385%	7	2,220	-70.303%
2026-06-22	4.7000	4.7000	3.9000	3.9000	-16.488%	23	2,213	-74.872%
2026-06-18	4.6000	4.9000	3.8000	4.6700	+15.025%	14	2,213	-79.015%
2026-06-17	4.0000	4.4000	4.0000	4.0600	+16.000%	10	2,213	-75.862%
2026-06-16	3.4400	3.5000	3.4400	3.5000	-10.256%	9	2,213	-72.000%
2026-06-15	3.9000	3.9500	3.9000	3.9000	+25.000%	6	2,215	-74.872%
2026-06-12	3.3000	3.4500	3.1200	3.1200	+2.295%	26	2,215	-68.590%
2026-06-11	2.7500	3.0500	2.6500	3.0500	+6.272%	15	2,215	-67.869%
2026-06-10	3.4000	3.4000	2.7500	2.8700	-9.748%	12	2,220	-65.854%
2026-06-09	3.8000	3.8000	3.0000	3.1800	-30.870%	20	2,218	-69.182%
2026-06-08	4.0000	4.7000	4.0000	4.6000	+48.387%	29	2,217	-78.696%
2026-06-05	3.8000	3.8500	3.1000	3.1000	-31.111%	60	2,208	-68.387%
2026-06-04	4.4000	4.5000	4.2600	4.5000	+2.273%	6	2,204	-78.222%
2026-06-03	5.0100	5.0100	4.3900	4.4000	-34.328%	17	2,206	-77.727%
2026-06-02	5.5700	6.7300	5.5700	6.7000	+13.559%	45	2,206	-85.373%
2026-06-01	5.3000	6.2200	5.3000	5.9000	+19.192%	61	2,213	-83.390%
2026-05-29	4.7300	5.1400	4.4000	4.9500	+0.202%	22	2,197	-80.202%
2026-05-28	4.3000	5.3000	4.3000	4.9400	+12.018%	805	2,190	-80.162%
2026-05-27	5.0000	5.0000	4.3700	4.4100	-16.792%	12	2,429	-77.778%
2026-05-26	5.0000	5.8000	4.9300	5.3000	+32.500%	87	2,422	-81.509%
2026-05-22	3.7000	4.2000	3.6800	4.0000	+29.032%	7	2,360	-75.500%
2026-05-20	2.9000	3.2500	2.9000	3.1000	+24.000%	6	2,359	-68.387%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-19.355%	4	2,349	-60.800%
2026-05-18	3.2700	3.2700	2.9000	3.1000	-10.145%	5	2,349	-68.387%
2026-05-15	4.2000	4.2000	3.4000	3.4500	-29.592%	43	2,349	-71.594%
2026-05-14	4.3000	4.9000	4.3000	4.9000	+11.364%	3	2,319	-80.000%
2026-05-13	4.8000	4.8000	4.3000	4.4000	+18.919%	19	2,304	-77.727%
2026-05-12	5.0000	5.0000	3.6000	3.7000	-30.189%	26	2,304	-73.514%
2026-05-11	4.1300	5.5000	3.9800	5.3000	+23.256%	39	2,304	-81.509%
2026-05-08	4.2300	4.4000	4.2300	4.3000	+7.500%	11	2,302	-77.209%
2026-05-07	4.3000	4.5500	3.9000	4.0000	-23.077%	68	2,301	-75.500%
2026-05-06	3.4700	5.2500	2.9500	5.2000	+108.000%	173	2,285	-81.154%
2026-05-05	2.6700	2.6700	2.4400	2.5000	-7.407%	25	2,218	-60.800%
2026-05-04	2.8000	2.8000	2.7000	2.7000	-5.263%	2	2,226	-63.704%
2026-05-01	2.6900	2.8500	2.6900	2.8500	+5.556%	36	2,236	-65.614%
2026-04-30	2.7500	2.7500	2.7000	2.7000	+10.204%	3	2,236	-63.704%
2026-04-29	2.5000	2.5000	2.4500	2.4500	-12.500%	38	2,233	-60.000%
2026-04-28	3.3000	3.3000	2.6500	2.8000	-24.324%	10	2,218	-65.000%
2026-04-27	3.4000	3.7000	3.4000	3.7000	+8.824%	21	2,216	-73.514%
2026-04-24	3.3000	3.6800	3.3000	3.4000	-2.857%	15	2,216	-71.176%
2026-04-23	4.5000	4.5000	3.5000	3.5000	-20.814%	22	2,216	-72.000%
2026-04-22	3.6000	4.4200	3.6000	4.4200	+52.414%	27	2,210	-77.828%
2026-04-21	3.4000	3.4000	2.9000	2.9000	-18.310%	8	2,184	-66.207%
2026-04-20	3.5000	3.5500	3.2000	3.5500	-4.054%	95	2,184	-72.394%
2026-04-17	3.5000	4.1000	3.4900	3.7000	+23.746%	21	2,146	-73.514%
2026-04-16	3.0000	3.3000	2.9900	2.9900	-6.563%	4	2,142	-67.224%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+20.755%	2	2,138	-69.375%
2026-04-14	3.0000	4.0000	2.6500	2.6500	+18.304%	67	2,091	-63.019%
2026-04-13	2.1500	2.3900	2.0400	2.2400	+1.818%	36	2,055	-56.250%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-8.333%	1	2,030	-55.455%
2026-04-09	2.4500	2.4500	2.4000	2.4000	+6.195%	3	2,030	-59.167%
2026-04-08	2.3000	2.3000	2.2600	2.2600	+25.556%	3	2,028	-56.637%
2026-04-07	1.7000	1.8200	1.7000	1.8000	-21.739%	22	2,025	-45.556%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-2.128%	2	2,004	-57.391%
2026-04-02	2.4300	2.4300	2.3500	2.3500	+4.444%	10	1,997	-58.298%
2026-04-01	2.0500	2.2500	2.0500	2.2500	+33.929%	23	1,997	-56.444%
2026-03-31	1.6800	1.6800	1.6800	1.6800	-6.145%	1	1,995	-41.667%
2026-03-30	1.9500	1.9500	1.7600	1.7900	-18.636%	5	1,995	-45.251%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-7.950%	10	1,998	-55.455%
2026-03-26	2.3900	2.3900	2.3900	2.3900	-0.417%	2	1,988	-58.996%
2026-03-25	2.7000	2.7000	2.4000	2.4000	-1.235%	17	1,988	-59.167%
2026-03-24	2.4300	2.4300	2.4300	2.4300	-8.302%	1	1,971	-59.671%
2026-03-23	2.5500	2.6500	2.4500	2.6500	+17.778%	13	1,971	-63.019%
2026-03-20	2.4500	2.4500	2.2500	2.2500	-15.730%	2	1,969	-56.444%
2026-03-18	2.6700	2.6700	2.6700	2.6700	-0.373%	1	1,967	-63.296%
2026-03-17	2.8500	2.8500	2.6800	2.6800	-0.741%	11	1,968	-63.433%
2026-03-16	2.4000	2.7500	2.4000	2.7000	-9.396%	19	1,958	-63.704%
2026-03-13	2.9800	2.9800	2.9800	2.9800	-0.667%	20	1,945	-67.114%
2026-03-10	3.4700	3.6000	3.0000	3.0000	-9.091%	14	1,925	-67.333%
2026-03-09	3.1500	3.3000	3.0000	3.3000	-5.714%	13	1,929	-70.303%
2026-03-06	3.5000	3.5000	3.5000	3.5000	-9.091%	3	1,933	-72.000%
2026-03-05	4.0000	4.0000	3.8500	3.8500	-14.444%	2	1,934	-74.545%
2026-03-04	4.3000	4.5000	4.0000	4.5000	+4.408%	11	1,934	-78.222%
2026-03-03	4.3000	4.4800	4.3000	4.3100	-8.298%	6	1,929	-77.262%
2026-03-02	4.6000	5.0000	4.5000	4.7000	+4.444%	6	1,930	-79.149%
2026-02-27	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,930	-78.222%
2026-02-26	4.8000	4.8000	4.3800	4.5000	+1.124%	7	1,930	-78.222%
2026-02-25	4.4500	4.4500	4.4500	4.4500	+14.691%	1	1,929	-77.978%
2026-02-24	3.5300	3.8800	3.5300	3.8800	+9.915%	13	1,929	-74.742%
2026-02-23	3.5000	3.6900	3.5000	3.5300	-6.366%	3	1,929	-72.238%
2026-02-20	3.8000	3.8000	3.7700	3.7700	-16.222%	4	1,930	-74.005%
2026-02-19	3.7000	4.5000	3.7000	4.5000	0.000%	4	1,934	-78.222%
2026-02-17	3.8000	4.5000	3.6100	4.5000	+6.888%	19	1,934	-78.222%
2026-02-13	4.2100	4.2100	4.2100	4.2100	-4.966%	4	1,922	-76.722%
2026-02-12	4.3000	4.9000	4.3000	4.4300	-9.592%	13	1,922	-77.878%
2026-02-10	5.2700	5.3300	4.9000	4.9000	-14.035%	22	1,912	-80.000%
2026-02-09	5.6000	5.7000	5.6000	5.7000	-0.870%	8	1,890	-82.807%
2026-02-06	5.3000	5.7500	5.3000	5.7500	+16.162%	19	1,884	-82.957%
2026-02-05	4.9500	4.9500	4.9500	4.9500	-2.941%	1	1,878	-80.202%
2026-02-04	5.0000	5.1000	4.2000	5.1000	-10.526%	29	1,879	-80.784%
2026-02-03	5.0900	6.1000	5.0900	5.7000	+7.547%	14	1,867	-82.807%
2026-02-02	5.3000	5.3800	5.3000	5.3000	-7.018%	3	1,877	-81.509%
2026-01-30	6.3700	6.3700	5.1000	5.7000	-16.176%	7	1,876	-82.807%
2026-01-29	6.4000	7.8000	6.4000	6.8000	-14.573%	6	1,876	-85.588%
2026-01-27	7.7000	8.8000	7.7000	7.9600	+6.133%	5	1,873	-87.688%
2026-01-26	7.6000	7.6000	7.1500	7.5000	-6.250%	5	1,871	-86.933%
2026-01-23	8.9500	9.0000	8.0000	8.0000	-8.046%	7	1,873	-87.750%
2026-01-22	8.7000	8.7000	8.7000	8.7000	+5.327%	4	1,877	-88.736%
2026-01-21	9.2200	9.6000	8.1200	8.2600	+10.133%	41	1,877	-88.136%
2026-01-20	7.3700	8.1000	7.3700	7.5000	-18.033%	18	1,873	-86.933%
2026-01-16	8.3000	9.3000	8.3000	9.1500	+14.375%	15	1,866	-89.290%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-2.439%	11	1,866	-87.750%
2026-01-14	7.0000	8.2000	7.0000	8.2000	+6.494%	17	1,867	-88.049%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+8.757%	2	1,876	-87.273%
2026-01-12	7.2000	7.3000	7.0800	7.0800	-4.324%	23	1,874	-86.158%
2026-01-09	7.6000	8.6000	6.8000	7.4000	+25.424%	29	1,873	-86.757%
2026-01-08	6.8000	6.8000	5.9000	5.9000	-7.087%	6	1,866	-83.390%
2026-01-07	6.3000	6.3500	6.3000	6.3500	+11.404%	4	1,871	-84.567%
2026-01-06	6.1000	6.1000	5.1000	5.7000	-3.390%	21	1,869	-82.807%
2026-01-05	4.7600	6.1500	4.7600	5.9000	+33.183%	50	1,854	-83.390%
2026-01-02	4.2300	4.8000	4.1000	4.4300	+47.667%	18	1,859	-77.878%
2025-12-31	3.8000	3.8000	3.0000	3.0000	-22.078%	5	1,847	-67.333%
2025-12-30	3.7300	3.8700	3.5000	3.8500	-10.465%	20	1,847	-74.545%
2025-12-29	4.6000	4.8300	4.3000	4.3000	-14.851%	20	1,851	-77.209%
2025-12-26	4.9600	5.5000	4.7500	5.0500	-8.182%	15	1,836	-80.594%
2025-12-24	5.6000	5.6000	5.5000	5.5000	-12.698%	7	1,817	-82.182%
2025-12-23	7.2000	7.2000	6.3000	6.3000	-5.970%	152	1,817	-84.444%
2025-12-22	6.6000	6.8000	6.6000	6.7000	-4.286%	6	1,816	-85.373%
2025-12-19	7.0000	7.0000	7.0000	7.0000	-4.762%	6	1,816	-86.000%
2025-12-18	7.2000	7.3500	7.2000	7.3500	+18.548%	3	1,812	-86.667%
2025-12-17	6.4000	6.4000	6.2000	6.2000	-13.889%	7	1,812	-84.194%
2025-12-16	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,809	-86.389%
2025-12-15	8.0000	8.0000	7.0000	7.0000	-23.077%	10	1,808	-86.000%
2025-12-12	8.8000	9.1000	8.6000	9.1000	-14.554%	3	1,802	-89.231%
2025-12-11	9.0000	10.6500	8.7000	10.6500	+18.333%	17	1,802	-90.798%
2025-12-10	7.9000	9.1000	7.9000	9.0000	-5.263%	19	1,791	-89.111%
2025-12-09	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,796	-89.684%
2025-12-08	9.0000	9.3000	9.0000	9.3000	-2.105%	11	1,795	-89.462%
2025-12-05	11.5000	11.5000	8.5000	9.5000	+20.558%	19	1,785	-89.684%
2025-12-03	8.2000	8.4200	7.8000	7.8800	-10.455%	21	1,772	-87.563%
2025-12-02	8.2000	8.8000	8.2000	8.8000	+11.392%	112	1,771	-88.864%
2025-12-01	7.7000	7.9000	7.7000	7.9000	-5.952%	6	1,710	-87.595%
2025-11-26	9.0000	9.0000	8.4000	8.4000	+2.689%	182	1,680	-88.333%
2025-11-25	8.0000	8.2000	8.0000	8.1800	-0.244%	11	1,680	-88.020%
2025-11-24	8.2000	8.2000	8.2000	8.2000	+16.312%	1	1,671	-88.049%
2025-11-21	7.3000	7.4700	7.0500	7.0500	-15.060%	16	1,670	-86.099%
2025-11-20	9.2000	11.0000	8.3000	8.3000	-17.000%	6	1,673	-88.193%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+8.578%	1	1,669	-90.200%
2025-11-18	9.2100	9.2100	9.2100	9.2100	+2.333%	1	1,668	-89.359%
2025-11-17	9.3100	9.3100	8.8500	9.0000	-13.462%	14	1,668	-89.111%
2025-11-14	11.0000	11.0000	10.4000	10.4000	+0.971%	6	1,660	-90.577%
2025-11-13	11.3000	11.3000	10.3000	10.3000	-15.435%	17	1,654	-90.485%
2025-11-12	11.6000	12.1800	11.6000	12.1800	+2.353%	3	1,661	-91.954%
2025-11-11	14.0000	14.0000	11.9000	11.9000	-8.462%	16	1,659	-91.765%
2025-11-10	13.5000	13.5000	13.0000	13.0000	-3.704%	2	1,643	-92.462%
2025-11-07	12.2000	13.7500	11.6500	13.5000	+2.273%	15	1,641	-92.741%
2025-11-06	15.1100	15.1100	13.0000	13.2000	-19.561%	10	1,634	-92.576%
2025-11-05	16.1000	16.4100	16.1000	16.4100	-2.321%	2	1,633	-94.028%
2025-11-04	16.8900	16.8900	16.5000	16.8000	+8.387%	16	1,633	-94.167%
2025-11-03	15.5000	15.5000	15.5000	15.5000	-22.500%	1	1,620	-93.677%
2025-10-30	20.0000	20.0000	20.0000	20.0000	-1.720%	2	1,620	-95.100%
2025-10-29	18.7000	21.2000	18.7000	20.3500	+3.933%	12	1,620	-95.184%
2025-10-28	18.0300	19.5800	18.0300	19.5800	+10.621%	11	1,616	-94.995%
2025-10-27	17.5000	17.7000	17.5000	17.7000	-6.842%	2	1,604	-94.463%
2025-10-24	19.0000	19.0000	19.0000	19.0000	+7.955%	7	1,604	-94.842%
2025-10-23	15.7500	18.0000	14.3000	17.6000	+10.000%	27	1,606	-94.432%
2025-10-22	16.4000	16.6000	14.5000	16.0000	-5.882%	39	1,596	-93.875%
2025-10-21	18.3100	18.3100	17.0000	17.0000	-16.707%	4	1,578	-94.235%
2025-10-20	20.3600	20.4100	20.3600	20.4100	-5.070%	2	1,579	-95.198%
2025-10-17	21.5700	21.5700	21.5000	21.5000	-1.376%	4	1,579	-95.442%
2025-10-16	24.5000	24.5000	21.3000	21.8000	-10.288%	3	1,579	-95.505%
2025-10-15	28.1000	28.9000	24.3000	24.3000	-13.214%	37	1,577	-95.967%
2025-10-14	27.8000	28.0000	25.2000	28.0000	+6.262%	5	1,576	-96.500%
2025-10-13	22.1000	26.7000	22.1000	26.3500	+31.750%	14	1,579	-96.281%
2025-10-10	22.0000	23.0000	20.0000	20.0000	0.000%	9	1,583	-95.100%
2025-10-09	21.5000	21.5000	20.0000	20.0000	-4.762%	12	1,585	-95.100%
2025-10-08	23.0000	23.0000	20.4600	21.0000	-16.865%	21	1,573	-95.333%
2025-10-07	24.4700	28.0000	24.4700	25.2600	+16.406%	38	1,592	-96.120%
2025-10-06	20.0000	24.2000	20.0000	21.7000	+48.630%	33	1,592	-95.484%
2025-10-03	13.4200	16.7000	13.4200	14.6000	+12.221%	39	1,601	-93.288%
2025-10-02	14.0000	14.0000	11.9000	13.0100	+11.197%	80	1,616	-92.467%
2025-10-01	11.3000	12.2000	11.3000	11.7000	+6.364%	8	1,615	-91.624%
2025-09-30	11.0000	11.2400	11.0000	11.0000	-12.698%	75	1,609	-91.091%
2025-09-29	12.5800	12.6000	12.4500	12.6000	+7.692%	9	1,536	-92.222%
2025-09-26	13.2000	13.2000	11.6000	11.7000	-6.773%	25	1,528	-91.624%
2025-09-25	11.5000	13.2000	11.5000	12.5500	-10.421%	20	1,527	-92.191%
2025-09-24	14.0100	14.0100	14.0100	14.0100	-9.203%	2	1,538	-93.005%
2025-09-23	14.2000	15.4300	14.2000	15.4300	-4.753%	27	1,538	-93.649%
2025-09-22	13.7000	16.2000	13.7000	16.2000	-5.814%	269	1,541	-93.951%
2025-09-19	10.9000	17.2000	10.9000	17.2000	+65.703%	105	1,586	-94.302%
2025-09-18	9.5000	11.0500	9.5000	10.3800	+7.565%	33	1,607	-90.559%
2025-09-16	10.0000	10.0000	9.6500	9.6500	-2.030%	15	1,610	-89.845%
2025-09-15	9.1000	9.9400	8.2800	9.8500	+28.758%	18	1,600	-90.051%
2025-09-12	7.7000	7.7500	7.6500	7.6500	-0.649%	12	1,601	-87.190%
2025-09-11	7.7000	7.7000	7.7000	7.7000	-3.750%	8	1,599	-87.273%
2025-09-10	8.0000	8.0000	8.0000	8.0000	+2.564%	2	1,600	-87.750%
2025-09-09	7.3400	7.8000	7.3400	7.8000	+5.691%	10	1,600	-87.436%
2025-09-08	7.3800	7.3800	7.3800	7.3800	+1.096%	2	1,590	-86.721%
2025-09-05	7.3000	7.3000	7.3000	7.3000	+2.098%	1	1,588	-86.575%
2025-09-04	6.9800	7.2100	6.9800	7.1500	-7.143%	9	1,589	-86.294%
2025-09-03	8.0000	8.5000	7.7000	7.7000	+0.260%	34	1,586	-87.273%
2025-09-02	6.5800	7.6800	6.5600	7.6800	-2.785%	16	1,596	-87.240%
2025-08-29	7.9000	7.9000	7.9000	7.9000	-2.469%	2	1,590	-87.595%
2025-08-28	8.2500	8.7000	8.1000	8.1000	-1.220%	14	1,590	-87.901%
2025-08-27	7.6000	8.2000	7.6000	8.2000	+9.333%	22	1,591	-88.049%
2025-08-26	6.6000	7.5000	6.6000	7.5000	+11.940%	23	1,592	-86.933%
2025-08-25	7.0000	7.0000	6.7000	6.7000	-3.736%	30	1,578	-85.373%
2025-08-22	6.2500	7.0500	6.2500	6.9600	+10.476%	44	1,568	-85.920%
2025-08-21	5.9200	6.3000	5.9000	6.3000	+5.000%	35	1,539	-84.444%
2025-08-20	5.4900	6.0000	5.4400	6.0000	0.000%	48	1,522	-83.667%
2025-08-19	6.1000	6.3000	6.0000	6.0000	-21.875%	16	1,557	-83.667%
2025-08-18	8.0000	8.3100	7.3500	7.6800	-16.522%	35	1,543	-87.240%
2025-08-15	8.6000	9.6000	8.6000	9.2000	+0.546%	7	1,544	-89.348%
2025-08-14	9.0000	9.1500	8.4000	9.1500	-4.687%	25	1,540	-89.290%
2025-08-13	9.6000	9.6000	9.6000	9.6000	-4.000%	21	1,534	-89.792%
2025-08-12	9.6800	10.1000	8.6000	10.0000	+8.460%	35	1,534	-90.200%
2025-08-11	10.2000	10.2000	9.2200	9.2200	-8.713%	15	1,525	-89.371%
2025-08-08	10.3000	10.3000	10.1000	10.1000	+1.000%	3	1,528	-90.297%
2025-08-07	11.3000	11.3000	10.0000	10.0000	-13.043%	3	1,526	-90.200%
2025-08-06	11.5000	11.5000	11.5000	11.5000	0.000%	6	1,523	-91.478%
2025-08-05	11.4000	11.5000	11.1000	11.5000	+12.086%	13	1,523	-91.478%
2025-08-04	10.3300	10.4000	10.2600	10.2600	+11.522%	21	1,520	-90.448%
2025-08-01	10.0000	10.0000	9.0000	9.2000	-11.538%	17	1,519	-89.348%
2025-07-31	11.0000	12.0000	10.4000	10.4000	-9.565%	20	1,524	-90.577%
2025-07-30	11.4400	11.5000	11.4400	11.5000	+10.577%	6	1,507	-91.478%
2025-07-29	11.1000	11.1000	10.4000	10.4000	-12.752%	6	1,511	-90.577%
2025-07-28	12.9000	12.9000	11.3400	11.9200	-16.056%	64	1,510	-91.779%
2025-07-25	11.6400	14.3500	11.6400	14.2000	+19.831%	20	1,508	-93.099%
2025-07-24	10.5000	12.2000	10.3000	11.8500	+16.176%	207	1,520	-91.730%
2025-07-23	10.0500	10.2000	9.9500	10.2000	+20.283%	23	1,407	-90.392%
2025-07-22	7.9000	8.7000	7.9000	8.4800	-4.719%	10	1,388	-88.443%
2025-07-21	10.2000	10.2000	8.8000	8.9000	-18.870%	10	1,382	-88.989%
2025-07-18	10.4000	11.0000	10.4000	10.9700	+0.642%	8	1,384	-91.067%
2025-07-17	10.7000	11.0000	10.4100	10.9000	+4.306%	39	1,388	-91.009%
2025-07-16	9.8500	10.4500	9.3000	10.4500	+17.416%	21	1,363	-90.622%
2025-07-15	9.0500	9.1000	8.9000	8.9000	+8.404%	5	1,354	-88.989%
2025-07-14	8.6000	9.1500	8.2100	8.2100	-7.649%	4	1,351	-88.063%
2025-07-11	9.0000	9.0000	8.7000	8.8900	-3.370%	12	1,351	-88.976%
2025-07-10	8.7000	9.3000	8.7000	9.2000	+13.580%	4	1,351	-89.348%
2025-07-08	8.4000	8.4000	8.1000	8.1000	+1.250%	6	1,354	-87.901%
2025-07-07	8.0000	8.0000	8.0000	8.0000	+1.266%	4	1,348	-87.750%
2025-07-03	8.2900	8.2900	7.9000	7.9000	+5.756%	110	1,257	-87.595%
2025-07-02	7.4700	7.4700	7.4700	7.4700	-1.060%	6	1,257	-86.881%
2025-07-01	7.8600	7.8600	7.5000	7.5500	-14.205%	12	1,257	-87.020%
2025-06-30	8.3500	8.8000	8.3500	8.8000	-7.368%	3	1,245	-88.864%
2025-06-26	9.5000	9.5000	9.2000	9.5000	+6.742%	21	1,246	-89.684%
2025-06-25	10.4000	10.4000	8.8000	8.9000	-21.239%	25	1,225	-88.989%
2025-06-24	10.5000	11.3000	10.2000	11.3000	+22.826%	49	1,222	-91.327%
2025-06-23	10.2000	10.2000	8.0000	9.2000	-9.980%	4	1,254	-89.348%
2025-06-20	11.1000	11.1000	10.0000	10.2200	+10.486%	34	1,257	-90.411%
2025-06-18	9.6000	9.6000	9.2500	9.2500	-2.013%	14	1,247	-89.405%
2025-06-17	9.4400	9.4400	9.4400	9.4400	+0.426%	2	1,247	-89.619%
2025-06-16	8.5000	9.4200	8.5000	9.4000	+42.424%	10	1,245	-89.574%
2025-06-13	6.6000	6.6000	6.6000	6.6000	-17.500%	2	1,247	-85.152%
2025-06-12	7.4600	8.0000	7.4600	8.0000	-3.614%	13	1,248	-87.750%
2025-06-11	7.5000	8.8000	7.5000	8.3000	+22.059%	22	1,249	-88.193%
2025-06-06	6.5000	6.8000	6.3000	6.8000	+17.241%	22	1,258	-85.588%
2025-06-04	6.0000	6.0000	5.6100	5.8000	-5.691%	24	1,258	-83.103%
2025-06-03	7.0000	7.0000	6.1500	6.1500	-9.559%	8	1,258	-84.065%
2025-06-02	6.6100	6.8000	6.3500	6.8000	+11.475%	3	1,250	-85.588%
2025-05-30	6.1000	6.1000	6.1000	6.1000	-11.208%	4	1,249	-83.934%
2025-05-29	6.7000	6.8700	6.7000	6.8700	+1.029%	6	1,249	-85.735%
2025-05-28	8.1100	8.1100	6.8000	6.8000	-9.333%	5	1,249	-85.588%
2025-05-27	10.5000	10.5000	7.5000	7.5000	-20.213%	4	1,248	-86.933%
2025-05-23	6.6700	9.7100	6.6700	9.4000	+135.589%	48	1,248	-89.574%
2025-05-21	3.9900	3.9900	3.9900	3.9900	-0.250%	1	1,248	-75.439%
2025-05-20	4.0000	4.1000	4.0000	4.0000	-12.281%	13	1,247	-75.500%
2025-05-16	4.5600	4.5600	4.5600	4.5600	+30.286%	4	1,245	-78.509%
2025-05-15	3.5000	3.5000	3.5000	3.5000	-17.840%	2	1,243	-72.000%
2025-05-13	5.9000	5.9000	3.9500	4.2600	+15.761%	4	1,245	-76.995%
2025-05-12	3.6800	3.6800	3.6800	3.6800	+19.870%	1	1,243	-73.370%
2025-05-08	3.0700	3.0700	3.0700	3.0700	-9.706%	1	1,243	-68.078%
2025-05-07	3.6000	3.6000	3.4000	3.4000	-10.526%	4	1,244	-71.176%
2025-05-06	3.8000	3.8000	3.8000	3.8000	+7.042%	1	1,241	-74.211%
2025-04-24	3.5500	3.5500	3.5500	3.5500	+32.463%	50	1,240	-72.394%
2025-04-23	2.6800	2.6800	2.6800	2.6800	-25.556%	1	1,190	-63.433%
2025-04-09	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,191	-72.778%
2025-04-08	3.4000	3.4000	3.4000	3.4000	+7.937%	2	1,191	-71.176%
2025-04-07	3.0900	3.1500	3.0800	3.1500	+8.621%	5	1,191	-68.889%
2025-04-04	2.9000	2.9000	2.9000	2.9000	-33.333%	4	1,196	-66.207%
2025-03-31	4.3500	4.3500	4.3500	4.3500	-25.000%	5	1,196	-77.471%
2025-03-21	5.8000	5.8000	5.8000	5.8000	+1.754%	20	1,191	-83.103%
2025-03-20	5.7000	5.7000	5.7000	5.7000	+15.152%	1	1,181	-82.807%
2025-03-18	4.9800	4.9800	4.9500	4.9500	-17.500%	2	1,181	-80.202%
2025-03-17	6.0000	6.0000	6.0000	6.0000	0.000%	18	1,183	-83.667%
2025-03-14	6.0000	6.0000	6.0000	6.0000	+20.000%	4	1,201	-83.667%
2025-03-13	5.0000	5.0000	5.0000	5.0000	-12.892%	20	1,181	-80.400%
2025-03-12	5.7400	5.7400	5.7400	5.7400	+30.455%	1	1,181	-82.927%
2025-03-11	4.1000	5.7000	4.1000	4.4000	-16.981%	10	1,180	-77.727%
2025-03-07	5.3000	5.3000	5.3000	5.3000	+4.950%	4	1,179	-81.509%
2025-03-06	5.6500	5.7000	5.0500	5.0500	-10.619%	11	1,175	-80.594%
2025-03-05	5.6500	5.7400	5.6400	5.6500	+13.000%	10	1,175	-82.655%
2025-03-04	5.0000	5.0000	5.0000	5.0000	-8.925%	2	1,165	-80.400%
2025-03-03	5.4900	5.4900	5.4900	5.4900	-1.081%	10	1,163	-82.149%
2025-02-27	6.9900	6.9900	5.5500	5.5500	+13.265%	20	1,173	-82.342%
2025-02-25	5.1000	5.1000	4.9000	4.9000	-23.438%	9	1,170	-80.000%
2025-02-24	6.7000	6.7000	5.7200	6.4000	-15.232%	14	1,170	-84.688%
2025-02-21	7.9600	7.9600	7.5500	7.5500	+16.154%	600	1,161	-87.020%
2025-02-20	7.1800	7.1800	6.4000	6.5000	-18.750%	7	862	-84.923%
2025-02-19	7.5200	8.0000	7.0000	8.0000	-7.728%	303	863	-87.750%
2025-02-13	8.6700	8.6700	8.6700	8.6700	+22.113%	2	672	-88.697%
2025-02-12	7.1000	7.1000	7.1000	7.1000	-18.857%	5	672	-86.197%
2025-02-10	8.7000	9.5000	8.7000	8.7500	+9.375%	19	672	-88.800%
2025-02-06	8.1000	8.1000	8.0000	8.0000	-11.111%	6	653	-87.750%
2025-02-05	9.0000	9.0000	9.0000	9.0000	-2.174%	2	653	-89.111%
2025-02-04	9.7500	10.0900	9.1000	9.2000	-12.381%	20	653	-89.348%
2025-02-03	9.6300	10.7000	9.6300	10.5000	-5.405%	8	643	-90.667%
2025-01-31	10.3500	11.1000	10.3500	11.1000	+7.767%	10	642	-91.171%
2025-01-30	10.2000	10.4000	10.1000	10.3000	+14.444%	23	642	-90.485%
2025-01-29	11.0000	11.0000	7.3000	9.0000	+42.857%	19	621	-89.111%
2025-01-28	7.8500	8.0300	6.3000	6.3000	-21.250%	7	604	-84.444%
2025-01-27	9.0000	10.7000	8.0000	8.0000	-36.859%	5	598	-87.750%
2025-01-24	13.0000	13.0000	12.6300	12.6700	+11.140%	6	595	-92.265%
2025-01-23	9.3000	12.8500	9.3000	11.4000	+90.000%	23	596	-91.404%
2025-01-22	6.5000	7.0000	6.0000	6.0000	0.000%	10	594	-83.667%
2025-01-21	3.3700	6.4000	3.3700	6.0000	+50.000%	16	591	-83.667%
2025-01-17	4.0000	4.0000	4.0000	4.0000	+37.931%	2	586	-75.500%
2025-01-14	2.9000	2.9000	2.9000	2.9000	+16.000%	2	586	-66.207%
2025-01-13	2.5000	2.5000	2.5000	2.5000	-30.556%	1	584	-60.800%
2025-01-10	3.6000	3.6000	3.6000	3.6000	-40.000%	2	584	-72.778%
2025-01-07	6.0000	6.0000	6.0000	6.0000	0.000%	3	583	-83.667%
2025-01-06	6.0000	6.0000	6.0000	6.0000	+71.429%	10	582	-83.667%
2024-12-26	3.5000	3.5000	3.5000	3.5000	-6.667%	10	582	-72.000%
2024-12-23	3.7500	3.7500	3.7500	3.7500	+17.188%	5	592	-73.867%
2024-12-19	3.2000	3.2000	3.2000	3.2000	+28.000%	1	587	-69.375%
2024-12-17	2.5000	2.5000	2.5000	2.5000	+11.111%	2	586	-60.800%
2024-12-16	2.7500	2.7500	2.2500	2.2500	+15.385%	120	584	-56.444%
2024-12-10	2.0000	2.4000	1.7500	1.9500	-47.439%	366	483	-49.744%
2024-12-04	3.5300	4.3000	3.4000	3.7100	+7.849%	25	169	-73.585%
2024-12-03	3.4400	3.4400	3.4400	3.4400	-1.714%	50	145	-71.512%
2024-12-02	3.3000	4.0000	3.3000	3.5000	+9.375%	35	95	-72.000%
2024-11-29	3.8000	5.0000	3.1000	3.2000	+8.475%	98	63	-69.375%
2024-11-27	2.5500	2.9500	2.5500	2.9500	-15.714%	8	10	-66.780%
2024-11-26	3.5000	3.5000	3.5000	3.5000	0.000%	10	10	-72.000%

.dark-mode .NQXcd2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQXcd2{ color: #333333; background-color: white; border: 2px solid #333333; }NNE20270115C40NNE Jan 15 2027 40.00 Call (NNE270115C00040000)option OPRA

NNE20270115C40
NNE Jan 15 2027 40.00 Call (NNE270115C00040000)
option OPRA