Dark

NNE20270115P20
NNE Jan 15 2027 20.00 Put (NNE270115P00020000)
option OPRA

EOD

Aug 7, 2026

5.31-10.000%(-0.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.7700	5.7700	5.2900	5.3100	-10.000%	4	923	0.000%
2026-08-06	5.9000	5.9000	5.9000	5.9000	-3.279%	50	925	-10.000%
2026-08-03	6.2000	6.2000	6.1000	6.1000	-4.389%	5	925	-12.951%
2026-07-31	6.3800	6.3800	6.3800	6.3800	-5.481%	1	921	-16.771%
2026-07-30	6.7500	6.7500	6.7500	6.7500	-7.534%	2	921	-21.333%
2026-07-29	7.3000	7.3000	7.3000	7.3000	+7.670%	3	919	-27.260%
2026-07-28	6.7800	6.7800	6.7800	6.7800	+4.308%	10	916	-21.681%
2026-07-23	6.5000	6.5000	6.5000	6.5000	+4.839%	1	916	-18.308%
2026-07-22	6.2000	6.2000	6.2000	6.2000	-11.429%	5	917	-14.355%
2026-07-17	6.9700	7.0000	6.9500	7.0000	0.000%	14	912	-24.143%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+16.667%	2	913	-24.143%
2026-07-14	6.0000	6.0000	6.0000	6.0000	+3.448%	1	915	-11.500%
2026-07-10	5.8000	5.8000	5.8000	5.8000	+1.754%	1	916	-8.448%
2026-07-09	5.7500	5.7500	5.7000	5.7000	-4.202%	3	916	-6.842%
2026-07-08	5.9500	5.9500	5.9500	5.9500	+8.182%	10	913	-10.756%
2026-07-06	5.4000	5.5000	5.4000	5.5000	+3.970%	6	906	-3.455%
2026-06-29	5.2900	5.2900	5.2900	5.2900	-8.636%	1	901	+0.378%
2026-06-26	5.8000	5.8000	5.7900	5.7900	+7.222%	5	901	-8.290%
2026-06-25	5.0000	5.4000	5.0000	5.4000	+8.000%	21	896	-1.667%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+13.895%	1	885	+6.200%
2026-06-23	4.4000	4.4000	4.3300	4.3900	+14.026%	33	884	+20.957%
2026-06-22	3.8500	3.8500	3.8500	3.8500	+1.316%	1	879	+37.922%
2026-06-18	4.1000	4.1000	3.8000	3.8000	-5.000%	7	866	+39.737%
2026-06-17	4.1000	4.2000	4.0000	4.0000	-6.977%	290	866	+32.750%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-0.922%	1	866	+23.488%
2026-06-15	4.3400	4.3400	4.3400	4.3400	-19.630%	3	870	+22.350%
2026-06-11	5.2800	5.4000	5.2800	5.4000	+9.756%	2	870	-1.667%
2026-06-09	4.7000	4.9200	4.7000	4.9200	+9.333%	3	869	+7.927%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-11.417%	10	870	+18.000%
2026-06-05	4.9000	5.0800	4.9000	5.0800	+13.140%	11	860	+4.528%
2026-06-04	4.6600	4.6600	4.4900	4.4900	-0.222%	11	870	+18.263%
2026-06-03	4.2200	4.6000	4.2200	4.5000	+9.756%	18	879	+18.000%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+18.841%	3	891	+29.512%
2026-06-01	3.7000	3.7000	3.4500	3.4500	-5.479%	13	894	+53.913%
2026-05-29	4.1000	4.1000	3.6500	3.6500	-10.319%	34	887	+45.479%
2026-05-28	4.0700	4.0700	4.0700	4.0700	+17.971%	1	880	+30.467%
2026-05-26	3.5000	3.7000	3.4500	3.4500	-17.464%	5	880	+53.913%
2026-05-22	4.1200	4.1800	4.1200	4.1800	-12.917%	4	885	+27.033%
2026-05-20	4.8000	4.8000	4.8000	4.8000	-7.692%	1	888	+10.625%
2026-05-19	5.2900	5.4300	5.2000	5.2000	+5.263%	6	913	+2.115%
2026-05-18	4.9600	5.0000	4.9400	4.9400	+37.222%	22	913	+7.490%
2026-05-14	4.2000	4.3000	3.6000	3.6000	-12.195%	28	913	+47.500%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-4.651%	3	908	+29.512%
2026-05-12	4.2000	4.3000	4.2000	4.3000	+13.158%	2	908	+23.488%
2026-05-11	4.0000	4.0000	3.8000	3.8000	-11.628%	3	908	+39.737%
2026-05-07	4.1000	4.5000	4.0500	4.3000	+8.861%	16	908	+23.488%
2026-05-06	4.3700	4.4000	3.8800	3.9500	-22.549%	43	924	+34.430%
2026-05-05	5.0000	5.1000	5.0000	5.1000	+5.809%	6	941	+4.118%
2026-05-04	4.7000	4.8200	4.6000	4.8200	+1.261%	35	935	+10.166%
2026-05-01	4.9000	4.9000	4.7000	4.7600	-4.800%	248	696	+11.555%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+13.636%	1	696	+6.200%
2026-04-27	4.4000	4.4000	4.4000	4.4000	+2.326%	5	695	+20.682%
2026-04-23	4.3000	4.3000	4.3000	4.3000	+4.878%	1	695	+23.488%
2026-04-22	4.2000	4.2000	4.1000	4.1000	-8.889%	6	694	+29.512%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-0.662%	1	696	+18.000%
2026-04-17	4.5300	4.5300	4.5300	4.5300	-3.412%	2	696	+17.219%
2026-04-15	4.6900	4.6900	4.6900	4.6900	-6.200%	2	696	+13.220%
2026-04-14	4.8400	5.0000	4.8400	5.0000	-6.890%	2	696	+6.200%
2026-04-08	5.3700	5.3700	5.3700	5.3700	-7.414%	2	695	-1.117%
2026-04-06	5.8000	5.8000	5.8000	5.8000	+3.571%	12	693	-8.448%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-9.677%	100	581	-5.179%
2026-04-01	6.2000	6.2000	6.2000	6.2000	-3.125%	1	581	-14.355%
2026-03-31	6.5400	6.5500	6.4000	6.4000	+14.286%	9	580	-17.031%
2026-03-25	5.6000	5.6000	5.6000	5.6000	-8.197%	5	574	-5.179%
2026-03-17	5.9000	6.1000	5.9000	6.1000	0.000%	3	571	-12.951%
2026-03-16	6.1000	6.1000	6.1000	6.1000	+1.667%	2	568	-12.951%
2026-03-09	6.0000	6.0000	6.0000	6.0000	+22.449%	1	567	-11.500%
2026-02-27	4.9000	4.9000	4.9000	4.9000	+0.410%	20	566	+8.367%
2026-02-26	4.8800	4.8800	4.8800	4.8800	-6.154%	1	566	+8.811%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-6.810%	10	556	+2.115%
2026-02-24	5.5800	5.5800	5.5800	5.5800	-1.239%	1	556	-4.839%
2026-02-20	5.6500	5.6500	5.6500	5.6500	+8.654%	100	556	-6.018%
2026-02-18	5.0000	5.2000	5.0000	5.2000	-8.772%	20	456	+2.115%
2026-02-13	5.7000	5.7000	5.7000	5.7000	0.000%	3	446	-6.842%
2026-02-12	5.7000	5.7000	5.7000	5.7000	+14.000%	1	446	-6.842%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-10.714%	2	446	+6.200%
2026-02-05	5.6000	5.6000	5.6000	5.6000	+4.673%	8	444	-5.179%
2026-02-04	5.0500	5.3500	5.0500	5.3500	+13.830%	2	444	-0.748%
2026-02-03	4.7000	4.7000	4.7000	4.7000	-2.083%	1	443	+12.979%
2026-01-29	4.8000	4.8000	4.8000	4.8000	+17.073%	1	442	+10.625%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-4.206%	1	443	+29.512%
2026-01-27	4.2800	4.2800	4.2800	4.2800	-17.692%	1	442	+24.065%
2026-01-15	5.2000	5.2000	5.2000	5.2000	+16.854%	3	443	+2.115%
2026-01-14	4.4500	4.4500	4.4500	4.4500	-3.261%	2	443	+19.326%
2026-01-13	4.6000	4.6000	4.6000	4.6000	+1.099%	1	441	+15.435%
2026-01-09	4.4500	4.5500	4.4500	4.5500	-14.151%	4	441	+16.703%
2026-01-08	5.1000	5.3000	5.1000	5.3000	-3.636%	10	441	+0.189%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+5.769%	10	441	-3.455%
2026-01-05	5.0500	5.2000	5.0000	5.2000	-13.333%	21	451	+2.115%
2026-01-02	6.1000	6.1000	6.0000	6.0000	-7.692%	5	450	-11.500%
2025-12-31	6.6000	6.6000	6.5000	6.5000	+7.438%	11	435	-18.308%
2025-12-29	5.9500	6.0500	5.8700	6.0500	+13.084%	160	435	-12.231%
2025-12-24	5.2500	5.3500	5.0300	5.3500	-4.804%	94	287	-0.748%
2025-12-18	5.1300	5.6700	5.0000	5.6200	+8.494%	5	287	-5.516%
2025-12-15	5.1400	5.2400	5.1400	5.1800	+7.917%	10	285	+2.510%
2025-12-08	4.8000	4.8000	4.7500	4.8000	-31.429%	5	285	+10.625%
2025-11-25	6.9300	7.0000	6.9300	7.0000	+6.061%	35	285	-24.143%
2025-11-18	6.2000	6.6000	6.2000	6.6000	+1.538%	51	250	-19.545%
2025-11-17	6.2500	6.5000	6.2500	6.5000	+18.182%	9	201	-18.308%
2025-11-10	5.5000	5.5000	5.5000	5.5000	-7.251%	1	200	-3.455%
2025-11-07	5.9300	5.9300	5.9300	5.9300	+17.194%	1	199	-10.455%
2025-11-03	5.0500	5.0600	5.0500	5.0600	-3.619%	6	202	+4.941%
2025-10-29	5.2500	5.2500	5.2500	5.2500	-11.017%	6	202	+1.143%
2025-10-22	5.9000	5.9000	5.9000	5.9000	+18.000%	1	196	-10.000%
2025-10-16	5.0000	5.0000	5.0000	5.0000	+19.048%	1	196	+6.200%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+20.690%	1	195	+26.429%
2025-10-07	3.4900	3.4900	3.4800	3.4800	-5.946%	100	218	+52.586%
2025-10-03	3.9000	3.9000	3.7000	3.7000	-8.642%	5	218	+43.514%
2025-10-02	4.0600	4.0600	4.0500	4.0500	-3.571%	4	221	+31.111%
2025-09-25	4.2000	4.2000	4.2000	4.2000	-10.828%	1	219	+26.429%
2025-09-17	4.7100	4.7100	4.7100	4.7100	-7.828%	5	218	+12.739%
2025-09-15	5.1100	5.1100	5.1100	5.1100	-4.486%	10	223	+3.914%
2025-09-10	5.3000	5.3500	5.3000	5.3500	+2.490%	7	233	-0.748%
2025-09-03	5.2500	5.2500	5.2200	5.2200	-6.786%	6	230	+1.724%
2025-09-02	5.6000	5.6000	5.6000	5.6000	+4.478%	1	236	-5.179%
2025-08-28	5.3600	5.3600	5.3600	5.3600	-5.965%	1	235	-0.933%
2025-08-25	5.6000	5.7000	5.6000	5.7000	-6.557%	9	234	-6.842%
2025-08-21	5.9000	6.1000	5.9000	6.1000	+3.741%	5	241	-12.951%
2025-08-20	6.0000	6.0000	5.8800	5.8800	+8.688%	26	238	-9.694%
2025-08-18	5.4100	5.4100	5.4100	5.4100	+4.038%	1	216	-1.848%
2025-08-14	5.2000	5.2000	5.2000	5.2000	+1.961%	5	215	+2.115%
2025-08-13	4.9500	5.1000	4.9500	5.1000	-1.923%	3	210	+4.118%
2025-08-11	5.1000	5.2000	5.1000	5.2000	+1.961%	6	213	+2.115%
2025-08-08	5.1000	5.1000	5.1000	5.1000	+3.030%	5	208	+4.118%
2025-08-06	4.9500	4.9500	4.9500	4.9500	-8.333%	2	213	+7.273%
2025-07-29	5.4000	5.4000	5.4000	5.4000	+1.695%	1	215	-1.667%
2025-07-28	5.3000	5.4000	5.3000	5.3100	-4.496%	13	214	0.000%
2025-07-17	5.5600	5.5600	5.5600	5.5600	-8.852%	1	202	-4.496%
2025-07-16	6.1000	6.1000	6.1000	6.1000	+1.667%	2	203	-12.951%
2025-07-14	6.0000	6.0000	6.0000	6.0000	-2.755%	1	205	-11.500%
2025-07-11	6.0000	6.1700	6.0000	6.1700	+1.983%	2	204	-13.938%
2025-07-10	6.1900	6.2000	6.0500	6.0500	-5.469%	10	202	-12.231%
2025-07-08	6.4000	6.4000	6.4000	6.4000	-3.030%	2	210	-17.031%
2025-06-25	6.6000	6.6000	6.6000	6.6000	0.000%	1	210	-19.545%
2025-06-24	6.6000	6.6000	6.6000	6.6000	-8.333%	1	209	-19.545%
2025-06-23	7.2000	7.2000	7.2000	7.2000	+8.108%	1	209	-26.250%
2025-06-20	6.6000	6.6600	6.6000	6.6600	-2.059%	12	208	-20.270%
2025-06-18	6.8000	6.8000	6.8000	6.8000	0.000%	1	203	-21.912%
2025-06-17	6.8000	6.8000	6.8000	6.8000	-9.333%	1	203	-21.912%
2025-06-06	7.5000	7.5000	7.5000	7.5000	+4.895%	2	202	-29.200%
2025-06-03	7.1700	7.1800	7.1500	7.1500	-4.667%	5	203	-25.734%
2025-05-30	7.5000	7.5000	7.5000	7.5000	+13.464%	2	208	-29.200%
2025-05-23	6.6100	6.6100	6.6100	6.6100	-17.272%	2	210	-19.667%
2025-05-12	7.9500	7.9900	7.9500	7.9900	-4.881%	6	210	-33.542%
2025-05-08	8.4000	8.4000	8.4000	8.4000	+2.815%	1	204	-36.786%
2025-05-01	8.3000	8.3000	8.1700	8.1700	-6.092%	7	204	-35.006%
2025-04-25	8.7000	8.7000	8.7000	8.7000	-18.692%	6	200	-38.966%
2025-04-21	10.7000	10.7000	10.7000	10.7000	+12.632%	1	200	-50.374%
2025-04-16	9.5000	9.5000	9.5000	9.5000	+11.765%	1	201	-44.105%
2025-04-14	7.9000	8.5000	7.9000	8.5000	-5.556%	2	201	-37.529%
2025-04-11	9.0000	9.0000	9.0000	9.0000	+8.434%	2	199	-41.000%
2025-04-09	8.3000	8.3000	8.3000	8.3000	-3.488%	1	200	-36.024%
2025-04-07	9.4000	9.4000	8.6000	8.6000	-8.316%	51	199	-38.256%
2025-04-04	9.8000	11.0000	9.3800	9.3800	+44.308%	10	150	-43.390%
2025-03-25	6.5200	6.5200	6.5000	6.5000	-5.523%	100	148	-18.308%
2025-03-24	6.8800	6.8800	6.8800	6.8800	-17.506%	1	49	-22.820%
2025-02-25	8.3400	8.3400	8.3400	8.3400	+13.161%	1	49	-36.331%
2025-02-19	7.3700	7.3700	7.3700	7.3700	+5.286%	1	49	-27.951%
2025-02-05	7.0000	7.0000	7.0000	7.0000	-0.709%	2	48	-24.143%
2025-02-03	7.0500	7.0500	7.0500	7.0500	-11.875%	1	48	-24.681%
2025-01-28	8.0000	8.0000	8.0000	8.0000	0.000%	1	48	-33.625%
2025-01-27	8.0000	8.0000	8.0000	8.0000	+9.589%	1	48	-33.625%
2025-01-23	7.4000	7.4000	7.3000	7.3000	-3.183%	3	47	-27.260%
2025-01-22	7.3000	7.5500	7.3000	7.5400	-10.238%	7	46	-29.576%
2025-01-21	8.4000	8.4000	8.4000	8.4000	-16.000%	1	41	-36.786%
2025-01-13	9.0000	10.0000	9.0000	10.0000	+21.951%	12	41	-46.900%
2024-12-30	8.2000	8.2000	8.2000	8.2000	+21.662%	1	29	-35.244%
2024-12-24	6.7400	6.7400	6.7400	6.7400	-25.111%	1	27	-21.217%
2024-12-18	9.0000	9.0000	9.0000	9.0000	+3.448%	1	27	-41.000%
2024-12-16	8.1000	8.7000	8.1000	8.7000	+2.353%	27	26	-38.966%
2024-12-13	8.5000	8.5000	8.5000	8.5000	-4.709%	50	26	-37.529%
2024-12-11	8.9200	8.9200	8.9200	8.9200	0.000%	1	1	-40.471%

.dark-mode .S1bRks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1bRks{ color: #333333; background-color: white; border: 2px solid #333333; }NNE20270115P20NNE Jan 15 2027 20.00 Put (NNE270115P00020000)option OPRA

NNE20270115P20
NNE Jan 15 2027 20.00 Put (NNE270115P00020000)
option OPRA