Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

NNE20270115P25
NNE Jan 15 2027 25.00 Put (NNE270115P00025000)
option OPRA

EOD
Aug 10, 2026
8.90-5.820%(-0.55)8
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-10		8.90008.90008.90008.9000-5.820%86580.000%
2026-08-04		9.45009.45009.45009.4500-13.303%1658-5.820%
2026-07-30		11.200011.200010.900010.9000-5.546%7659-18.349%
2026-07-29		11.350011.550011.350011.5400+12.039%4659-22.877%
2026-07-23		10.300010.300010.300010.3000+3.000%3660-13.592%
2026-07-21		10.000010.000010.000010.0000-10.794%2659-11.000%
2026-07-17		11.210011.210011.210011.2100+3.318%1659-20.607%
2026-07-16		10.850010.850010.850010.8500+10.264%10658-17.972%
2026-07-13		9.50009.84009.50009.8400+7.541%2658-9.553%
2026-07-10		9.15009.15009.15009.1500-5.377%1658-2.732%
2026-07-07		9.67009.67009.67009.6700+16.506%15659-7.963%
2026-06-30		8.30008.30008.30008.3000-7.263%1644+7.229%
2026-06-26		9.10009.10008.95008.9500+4.556%11644-0.559%
2026-06-25		8.56008.56008.56008.5600+18.232%1639+3.972%
2026-06-23		7.24007.24007.24007.2400+4.928%1639+22.928%
2026-06-22		6.59006.90006.59006.9000+8.661%7638+28.986%
2026-06-18		6.20006.55006.20006.3500-2.006%56639+40.157%
2026-06-17		6.47006.48006.47006.4800-10.000%4639+37.346%
2026-06-16		7.20007.20007.20007.2000+2.710%1639+23.611%
2026-06-15		7.01007.01007.01007.0100-18.298%1640+26.961%
2026-06-11		9.00009.00008.58008.5800+7.250%50640+3.730%
2026-06-09		7.50008.00007.50008.0000+4.987%55662+11.250%
2026-06-08		7.40007.62007.40007.6200-7.073%3640+16.798%
2026-06-05		8.20008.20008.20008.2000+13.889%12638+8.537%
2026-06-03		6.80007.50006.80007.2000+10.769%11638+23.611%
2026-06-01		6.50006.50006.50006.5000+0.775%1639+36.923%
2026-05-29		6.50006.80006.45006.4500+5.738%5638+37.984%
2026-05-28		6.10006.10006.10006.1000-3.175%4640+45.902%
2026-05-26		6.05006.30006.05006.3000-10.000%9638+41.270%
2026-05-22		7.00007.00007.00007.0000-9.326%1634+27.143%
2026-05-20		7.80007.80007.72007.7200-2.278%10633+15.285%
2026-05-18		7.90007.90007.90007.9000+8.219%100633+12.658%
2026-05-15		7.52007.52007.30007.3000+6.569%4633+21.918%
2026-05-08		6.84006.88006.84006.8500-2.143%12531+29.927%
2026-05-06		7.38007.38007.00007.0000-11.392%2541+27.143%
2026-05-01		7.90007.90007.90007.9000-9.195%2539+12.658%
2026-04-29		8.70008.70008.70008.7000+20.833%1539+2.299%
2026-04-27		7.20007.20007.20007.2000+5.417%5539+23.611%
2026-04-23		6.83006.83006.83006.8300-1.727%2538+30.307%
2026-04-22		7.10007.10006.95006.9500-13.125%11539+28.058%
2026-04-16		8.00008.00008.00008.0000+3.627%1535+11.250%
2026-04-15		7.72007.72007.72007.7200-4.691%2535+15.285%
2026-04-14		8.10008.10008.10008.1000-7.323%1533+9.877%
2026-04-13		9.25009.25008.74008.7400-9.430%5532+1.831%
2026-03-31		9.700010.20009.30009.6500+1.047%20532-7.772%
2026-03-16		9.50009.55009.50009.5500+13.690%3519-6.806%
2026-03-06		8.40008.40008.40008.4000+7.692%1518+5.952%
2026-03-04		7.80007.80007.80007.8000-1.887%10517+14.103%
2026-03-03		7.80008.00007.80007.9500-9.659%4507+11.950%
2026-02-18		8.45008.80008.45008.8000-1.124%4505+1.136%
2026-02-17		8.90008.90008.90008.9000-1.221%15010.000%
2026-02-13		9.20009.20009.01009.0100+3.563%2499-1.221%
2026-02-12		8.60008.71008.60008.7000+6.748%3499+2.299%
2026-02-10		8.15008.15008.15008.1500+3.558%1499+9.202%
2026-02-09		7.87007.87007.87007.8700-2.236%2498+13.088%
2026-02-04		8.00008.09008.00008.0500+1.899%4496+10.559%
2026-02-02		7.80007.90007.80007.9000+2.597%53493+12.658%
2026-01-30		7.93007.93007.70007.7000+14.074%11526+15.584%
2026-01-27		6.75006.75006.75006.7500-3.156%2527+31.852%
2026-01-22		6.97006.97006.97006.9700-0.429%1527+27.690%
2026-01-15		6.60007.00006.60007.0000+2.941%23527+27.143%
2026-01-14		7.30007.30006.80006.8000-4.895%5504+30.882%
2026-01-13		7.15007.15007.15007.1500-1.920%1501+24.476%
2026-01-12		7.29007.29007.29007.2900+1.532%5500+22.085%
2026-01-09		6.95007.18006.95007.1800-9.114%5495+23.955%
2026-01-08		7.90007.90007.90007.9000+5.333%1492+12.658%
2026-01-07		7.45007.50007.45007.5000-7.975%240492+18.667%
2026-01-06		8.15008.15008.15008.1500-4.118%7305+9.202%
2026-01-05		8.00008.50008.00008.5000-6.593%26289+4.706%
2026-01-02		9.06009.10009.05009.1000-7.143%19289-2.198%
2025-12-31		9.55009.80009.55009.8000+5.376%15274-9.184%
2025-12-30		9.30009.30009.30009.3000+3.448%1274-4.301%
2025-12-29		8.99008.99008.99008.9900+6.139%1274-1.001%
2025-12-26		8.47008.47008.47008.4700-0.353%1274+5.077%
2025-12-24		8.30008.50008.30008.5000+9.819%2273+4.706%
2025-12-23		7.74007.74007.74007.7400-7.857%1273+14.987%
2025-12-17		8.40008.40008.40008.4000+20.690%1272+5.952%
2025-12-12		7.05007.05006.90006.9600+2.353%10273+27.874%
2025-12-10		7.37007.37006.80006.8000-26.724%2273+30.882%
2025-11-26		9.28009.28009.28009.2800-2.006%1272-4.095%
2025-11-24		9.47009.47009.47009.4700-1.354%1272-6.019%
2025-11-20		9.60009.60009.60009.6000+5.495%4272-7.292%
2025-11-17		9.05009.10009.05009.1000+7.059%2268-2.198%
2025-11-13		8.50008.50008.50008.50000.000%1266+4.706%
2025-11-12		8.50008.50008.50008.5000+6.516%40266+4.706%
2025-11-06		7.10007.98007.10007.9800+6.827%6226+11.529%
2025-10-20		7.47007.47007.47007.4700+4.769%1223+19.143%
2025-10-15		7.13007.13007.13007.1300+4.853%1224+24.825%
2025-10-13		6.80006.80006.80006.8000+4.615%1223+30.882%
2025-10-09		6.50006.50006.50006.5000-5.109%4224+36.923%
2025-10-08		5.85006.85005.85006.8500+39.796%21224+29.927%
2025-10-07		5.40005.40004.90004.9000-15.517%6225+81.633%
2025-10-06		5.80005.80005.80005.80000.000%1225+53.448%
2025-10-03		5.80005.80005.80005.8000-12.121%1226+53.448%
2025-09-29		6.60006.60006.60006.6000-1.786%1226+34.848%
2025-09-25		6.70006.72006.70006.7200+13.898%4225+32.440%
2025-09-22		6.16006.30005.80005.9000-8.243%101225+50.847%
2025-09-19		6.65006.65006.43006.4300-8.143%7269+38.414%
2025-09-18		7.00007.00007.00007.00000.000%5271+27.143%
2025-09-16		7.35007.35007.00007.0000-12.500%2266+27.143%
2025-09-11		8.00008.00008.00008.0000-1.840%1267+11.250%
2025-09-08		8.15008.15008.15008.1500-2.278%1267+9.202%
2025-09-04		8.34008.34008.34008.3400+6.923%4267+6.715%
2025-09-03		7.80007.80007.80007.8000-6.024%1271+14.103%
2025-08-29		8.30008.30008.30008.3000+5.063%1271+7.229%
2025-08-28		7.90007.90007.90007.9000-12.320%3271+12.658%
2025-08-21		9.01009.01009.01009.0100-0.221%1271-1.221%
2025-08-20		9.03009.03009.03009.0300+2.614%20271-1.440%
2025-08-19		8.70008.80008.70008.8000+10.000%38272+1.136%
2025-08-15		8.00008.00008.00008.0000+2.564%5278+11.250%
2025-08-14		7.80007.80007.80007.8000+1.299%2278+14.103%
2025-08-13		7.70007.70007.70007.70000.000%3277+15.584%
2025-08-11		7.70007.70007.70007.70000.000%2276+15.584%
2025-08-08		7.70007.70007.70007.7000-2.532%10275+15.584%
2025-07-31		7.90007.90007.90007.9000-2.469%2285+12.658%
2025-07-30		8.10008.10008.10008.1000+1.250%1284+9.877%
2025-07-29		8.00008.00008.00008.00000.000%10285+11.250%
2025-07-28		8.00008.00008.00008.0000+6.667%4285+11.250%
2025-07-25		7.50007.50007.50007.5000-2.597%1285+18.667%
2025-07-24		7.70007.70007.70007.7000-9.412%1286+15.584%
2025-07-21		8.00008.50008.00008.5000+2.286%49286+4.706%
2025-07-17		8.31008.31008.31008.3100-2.005%1299+7.100%
2025-07-16		8.48008.48008.48008.4800-10.737%10298+4.953%
2025-07-08		9.50009.50009.50009.5000+1.604%1288-6.316%
2025-07-03		9.42009.42009.35009.3500-5.556%100188-4.813%
2025-07-02		9.90009.90009.90009.9000+0.406%1188-10.101%
2025-07-01		9.45009.88009.45009.8600+4.228%20188-9.736%
2025-06-30		9.68009.68009.40009.4600+2.826%13182-5.920%
2025-06-20		9.56009.56009.20009.2000-11.962%4179-3.261%
2025-06-13		10.420010.450010.420010.4500+3.465%4179-14.833%
2025-06-12		10.150010.150010.100010.1000+4.124%2180-11.881%
2025-05-23		10.300010.30009.70009.7000-14.159%4179-8.247%
2025-05-12		11.300011.300011.300011.3000-4.237%1179-21.239%
2025-05-07		11.800011.800011.800011.8000-1.667%1179-24.576%
2025-04-10		12.000012.000012.000012.0000-1.961%2179-25.833%
2025-04-09		12.240012.240012.240012.2400+4.170%1179-27.288%
2025-04-08		11.750011.750011.750011.7500+9.201%1179-24.255%
2025-03-31		10.760010.760010.760010.7600-2.182%1179-17.286%
2025-03-28		11.000011.000011.000011.0000+3.286%2179-19.091%
2025-03-27		10.650010.650010.650010.6500-9.746%1179-16.432%
2025-03-24		10.250011.800010.070011.8000+3.509%5179-24.576%
2025-03-18		11.800011.800011.400011.4000+15.152%10179-21.930%
2025-03-17		9.90009.90009.90009.9000-15.167%10179-10.101%
2025-03-10		11.580011.670011.580011.6700-0.256%2174-23.736%
2025-03-06		11.700011.700011.700011.7000+12.500%1174-23.932%
2025-03-05		10.400010.400010.400010.4000-5.369%1174-14.423%
2025-02-26		11.000011.000010.990010.9900-4.017%3174-19.017%
2025-02-25		11.760011.760011.450011.4500+4.091%2175-22.271%
2025-02-21		11.000011.000011.000011.0000+3.774%14174-19.091%
2025-02-06		10.500010.600010.500010.6000+1.435%3174-16.038%
2025-01-29		10.200010.500010.200010.4500+4.500%3173-14.833%
2025-01-24		10.000010.000010.000010.00000.000%2173-11.000%
2025-01-23		10.000010.000010.000010.0000-25.094%1173-11.000%
2025-01-08		13.350013.350013.350013.3500+1.060%10163-33.333%
2024-12-19		13.210013.210013.210013.2100+1.071%1163-32.627%
2024-12-17		13.070013.070013.070013.0700+5.403%20163-31.905%
2024-12-16		11.800012.400011.800012.4000+2.649%22154-28.226%
2024-12-12		12.080012.080012.080012.0800+23.265%20154-26.325%
2024-12-09		9.80009.80009.80009.8000-18.333%20154-9.184%
2024-12-06		11.600012.050011.600012.0000+1.695%40174-25.833%
2024-12-04		11.350011.800011.300011.8000-6.349%52169-24.576%
2024-12-02		13.000013.000012.600012.6000+14.545%2176-29.365%
2024-11-29		11.600011.600011.000011.0000-6.780%62174-19.091%
2024-11-27		12.650012.650011.800011.8000-16.371%93100-24.576%
2024-11-26		14.100014.110014.100014.11000.000%100100-36.924%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC