Dark

NU20270115C5
NU Jan 15 2027 5.00 Call (NU270115C00005000)
option OPRA

EOD

Jul 6, 2026

9.00+2.857%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	9.0000	9.0000	9.0000	9.0000	+2.857%	1	274	0.000%
2026-07-02	8.7500	8.7500	8.7500	8.7500	+2.339%	1	276	+2.857%
2026-07-01	8.5500	8.5500	8.5500	8.5500	+6.875%	1	276	+5.263%
2026-06-17	8.0000	8.0000	8.0000	8.0000	+12.518%	1	276	+12.500%
2026-06-04	6.9500	7.1100	6.9500	7.1100	-1.250%	5	276	+26.582%
2026-06-02	7.2000	7.2000	7.2000	7.2000	+7.463%	5	276	+25.000%
2026-05-26	6.7000	6.7000	6.7000	6.7000	-9.704%	1	271	+34.328%
2026-05-15	7.6500	7.6500	7.4200	7.4200	-10.061%	7	271	+21.294%
2026-05-13	8.2500	8.2500	8.2500	8.2500	-3.283%	17	264	+9.091%
2026-05-12	8.5300	8.5300	8.5300	8.5300	-12.062%	31	296	+5.510%
2026-04-30	9.7000	9.7000	9.7000	9.7000	0.000%	1	296	-7.216%
2026-04-28	9.7000	9.7000	9.7000	9.7000	+2.105%	1	297	-7.216%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-1.350%	16	298	-5.263%
2026-04-23	9.6300	9.6300	9.6300	9.6300	-8.198%	1	314	-6.542%
2026-04-14	10.4900	10.4900	10.4900	10.4900	+4.482%	1	313	-14.204%
2026-04-10	10.0400	10.0400	10.0400	10.0400	+10.330%	2	314	-10.359%
2026-04-02	9.1000	9.1000	9.1000	9.1000	-6.571%	2	318	-1.099%
2026-03-25	9.7400	9.7400	9.7400	9.7400	-2.600%	1	318	-7.598%
2026-03-23	9.6000	10.0000	9.6000	10.0000	+4.712%	3	318	-10.000%
2026-03-17	9.5500	9.5500	9.5500	9.5500	+9.143%	2	320	-5.759%
2026-03-12	8.7500	8.7500	8.7500	8.7500	-12.500%	1	321	+2.857%
2026-03-10	10.0000	10.0000	10.0000	10.0000	+4.167%	2	322	-10.000%
2026-03-06	9.6000	9.6000	9.6000	9.6000	-18.644%	1	322	-6.250%
2026-02-25	11.8000	11.8000	11.8000	11.8000	-6.349%	1	322	-23.729%
2026-02-19	12.4500	12.6000	12.4500	12.6000	-2.326%	4	322	-28.571%
2026-02-11	12.9000	12.9000	12.9000	12.9000	+1.176%	1	322	-30.233%
2026-02-10	12.7500	12.7500	12.7500	12.7500	-3.409%	1	321	-29.412%
2026-02-02	13.1500	13.2000	13.1500	13.2000	-0.377%	25	320	-31.818%
2026-01-26	13.2500	13.2500	13.2500	13.2500	+9.053%	1	345	-32.075%
2026-01-20	12.2900	12.2900	12.1500	12.1500	-10.000%	10	346	-25.926%
2026-01-06	13.5000	13.5000	13.5000	13.5000	+2.896%	1	340	-33.333%
2026-01-05	13.1200	13.1200	13.1200	13.1200	+8.430%	8	339	-31.402%
2025-12-30	12.1000	12.1000	12.1000	12.1000	+2.542%	6	344	-25.620%
2025-12-26	11.8000	11.8000	11.8000	11.8000	-1.667%	2	350	-23.729%
2025-12-23	12.0000	12.0000	12.0000	12.0000	+7.431%	50	352	-25.000%
2025-12-16	11.1700	11.1700	11.1700	11.1700	-8.066%	40	402	-19.427%
2025-12-12	12.1500	12.1500	12.1500	12.1500	-1.220%	10	402	-25.926%
2025-12-11	12.3000	12.3000	12.3000	12.3000	+2.500%	8	412	-26.829%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-0.826%	10	420	-25.000%
2025-12-09	12.1000	12.1000	12.1000	12.1000	-6.923%	60	410	-25.620%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+3.175%	1	350	-30.769%
2025-12-01	12.6000	12.6000	12.6000	12.6000	+9.852%	5	351	-28.571%
2025-11-25	11.4600	11.4700	11.4600	11.4700	+6.105%	40	356	-21.534%
2025-11-20	10.8100	10.8100	10.8100	10.8100	-0.826%	2	356	-16.744%
2025-11-19	10.9000	10.9000	10.9000	10.9000	-5.217%	1	357	-17.431%
2025-11-12	11.5000	11.5000	11.5000	11.5000	+3.604%	1	358	-21.739%
2025-11-07	11.1000	11.1000	11.1000	11.1000	-1.770%	1	359	-18.919%
2025-11-06	11.3000	11.3000	11.3000	11.3000	+0.803%	10	360	-20.354%
2025-11-05	11.2400	11.2400	11.2100	11.2100	+1.448%	50	370	-19.715%
2025-11-04	11.0500	11.0500	11.0500	11.0500	-1.778%	2	405	-18.552%
2025-11-03	11.2500	11.2500	11.2500	11.2500	+1.351%	1	406	-20.000%
2025-10-28	11.1000	11.1000	11.1000	11.1000	+2.588%	2	406	-18.919%
2025-10-20	10.8200	10.8200	10.8200	10.8200	+5.664%	5	408	-16.821%
2025-10-16	10.2400	10.2400	10.2400	10.2400	-1.063%	15	410	-12.109%
2025-10-14	10.3500	10.3500	10.3500	10.3500	-1.896%	15	424	-13.043%
2025-10-10	10.5500	10.5500	10.5500	10.5500	-2.315%	1	410	-14.692%
2025-10-09	10.8000	10.8000	10.8000	10.8000	+2.857%	5	411	-16.667%
2025-10-07	10.3900	10.5000	10.3900	10.5000	-0.943%	8	414	-14.286%
2025-10-02	10.3800	10.6000	10.3800	10.6000	-0.376%	2	414	-15.094%
2025-10-01	10.5900	10.7500	10.5900	10.6400	-6.090%	7	416	-15.414%
2025-09-29	11.3300	11.3300	11.3300	11.3300	+2.072%	2	411	-20.565%
2025-09-26	10.9900	11.1000	10.9900	11.1000	-0.448%	4	412	-18.919%
2025-09-25	11.1500	11.1500	11.1500	11.1500	-0.889%	1	416	-19.283%
2025-09-24	11.2500	11.2500	11.2500	11.2500	-1.142%	3	417	-20.000%
2025-09-23	11.3800	11.3800	11.3800	11.3800	-0.957%	3	420	-20.914%
2025-09-22	11.3500	11.4900	11.3500	11.4900	-0.948%	4	421	-21.671%
2025-09-19	11.4500	11.6000	11.4500	11.6000	+4.977%	7	425	-22.414%
2025-09-16	11.0500	11.0500	11.0500	11.0500	-0.450%	1	435	-18.552%
2025-09-15	11.1000	11.1000	11.1000	11.1000	+1.370%	1	436	-18.919%
2025-09-11	11.0000	11.0000	10.9500	10.9500	+9.940%	7	437	-17.808%
2025-09-05	10.4100	10.4100	9.9600	9.9600	-2.734%	9	444	-9.639%
2025-09-03	10.2400	10.2400	10.2400	10.2400	+0.986%	2	453	-12.109%
2025-09-02	10.0000	10.1400	10.0000	10.1400	+0.496%	17	451	-11.243%
2025-08-29	10.0900	10.0900	10.0900	10.0900	+2.749%	2	465	-10.803%
2025-08-27	9.8200	9.8200	9.8200	9.8200	+9.111%	1	465	-8.350%
2025-08-20	9.0000	9.0000	9.0000	9.0000	+4.651%	2	466	0.000%
2025-08-19	8.5000	8.6000	8.5000	8.6000	+2.381%	4	468	+4.651%
2025-08-18	8.4000	8.4000	8.4000	8.4000	+13.514%	2	464	+7.143%
2025-08-14	7.4000	7.4000	7.4000	7.4000	-5.128%	10	466	+21.622%
2025-08-13	7.6900	7.8200	7.6900	7.8000	+1.961%	5	456	+15.385%
2025-08-12	7.6500	7.6500	7.6500	7.6500	+2.685%	1	457	+17.647%
2025-08-11	7.6500	7.6500	7.4500	7.4500	-3.871%	4	456	+20.805%
2025-08-08	8.0000	8.0000	7.7500	7.7500	0.000%	3	455	+16.129%
2025-08-07	7.7500	7.7500	7.7500	7.7500	+3.333%	2	452	+16.129%
2025-08-01	7.6000	7.6000	7.5000	7.5000	-6.015%	5	452	+20.000%
2025-07-30	7.9800	7.9800	7.9800	7.9800	-1.481%	1	449	+12.782%
2025-07-28	8.1000	8.1000	8.1000	8.1000	-1.818%	30	450	+11.111%
2025-07-24	8.3000	8.3000	8.2500	8.2500	-1.786%	11	440	+9.091%
2025-07-23	8.4000	8.4000	8.4000	8.4000	+0.239%	5	429	+7.143%
2025-07-22	8.5000	8.5000	8.3500	8.3800	-11.789%	301	425	+7.399%
2025-07-17	9.5000	9.5000	9.4000	9.5000	+2.703%	15	468	-5.263%
2025-07-16	9.0500	9.2500	9.0500	9.2500	+8.824%	11	481	-2.703%
2025-07-10	8.4500	8.5000	8.4400	8.5000	-6.077%	16	492	+5.882%
2025-07-08	9.0500	9.0500	9.0500	9.0500	+1.685%	2	478	-0.552%
2025-07-07	8.9000	8.9000	8.9000	8.9000	0.000%	1	480	+1.124%
2025-07-02	8.9900	9.2500	8.9000	8.9000	-2.198%	10	481	+1.124%
2025-07-01	9.2500	9.3700	9.1000	9.1000	-2.151%	7	488	-1.099%
2025-06-30	9.1000	9.3100	9.1000	9.3000	+3.333%	10	488	-3.226%
2025-06-25	9.0000	9.0000	9.0000	9.0000	+2.273%	1	493	0.000%
2025-06-24	8.7500	8.8000	8.7500	8.8000	+18.919%	7	492	+2.273%
2025-06-23	7.4000	7.4000	7.4000	7.4000	-5.128%	10	499	+21.622%
2025-06-20	7.7500	7.8000	7.7500	7.8000	+1.961%	4	509	+15.385%
2025-06-18	7.5000	7.6500	7.5000	7.6500	-0.649%	8	517	+17.647%
2025-06-17	7.8000	7.8000	7.7000	7.7000	-3.145%	9	517	+16.883%
2025-06-16	7.9500	7.9500	7.9500	7.9500	+3.922%	1	508	+13.208%
2025-06-12	7.7400	7.7400	7.6500	7.6500	-7.273%	10	509	+17.647%
2025-06-11	7.7500	8.2500	7.7500	8.2500	+10.000%	6	499	+9.091%
2025-06-09	7.5000	7.5000	7.5000	7.5000	-3.723%	1	505	+20.000%
2025-06-06	7.7900	7.7900	7.7900	7.7900	+3.867%	2	506	+15.533%
2025-06-04	7.5000	7.5000	7.5000	7.5000	-1.316%	1	505	+20.000%
2025-06-03	7.5100	7.6000	7.5000	7.6000	+0.796%	10	504	+18.421%
2025-05-30	7.5400	7.5400	7.5400	7.5400	-2.710%	2	510	+19.363%
2025-05-29	7.7500	7.7500	7.7500	7.7500	+2.108%	5	509	+16.129%
2025-05-22	7.5500	7.6000	7.5500	7.5900	-0.132%	14	514	+18.577%
2025-05-21	7.7500	7.7500	7.6000	7.6000	-11.628%	10	510	+18.421%
2025-05-19	8.6000	8.6000	8.6000	8.6000	0.000%	3	500	+4.651%
2025-05-16	8.6000	8.6000	8.6000	8.6000	-1.714%	40	503	+4.651%
2025-05-15	8.7500	8.7500	8.7500	8.7500	-2.453%	1	515	+2.857%
2025-05-14	8.9700	8.9700	8.9700	8.9700	+4.912%	1	516	+0.334%
2025-05-13	8.6000	8.6100	8.5500	8.5500	+0.588%	4	517	+5.263%
2025-05-09	8.5000	8.5000	8.5000	8.5000	0.000%	2	520	+5.882%
2025-05-08	8.5000	8.5000	8.5000	8.5000	+4.167%	5	520	+5.882%
2025-05-07	8.1000	8.1600	8.1000	8.1600	+0.741%	39	525	+10.294%
2025-05-06	8.1000	8.1000	8.1000	8.1000	+0.621%	1	526	+11.111%
2025-05-02	8.0500	8.0500	8.0500	8.0500	+4.681%	12	526	+11.801%
2025-04-30	7.6900	7.6900	7.6900	7.6900	-4.472%	18	528	+17.035%
2025-04-29	8.0500	8.0500	8.0500	8.0500	+7.333%	12	533	+11.801%
2025-04-25	7.5000	7.5000	7.5000	7.5000	+5.634%	4	523	+20.000%
2025-04-23	7.1000	7.1000	7.1000	7.1000	+2.899%	2	523	+26.761%
2025-04-22	6.8100	6.9000	6.8100	6.9000	+3.759%	26	525	+30.435%
2025-04-17	6.6500	6.6500	6.6500	6.6500	-0.746%	2	521	+35.338%
2025-04-15	6.7000	6.7000	6.7000	6.7000	+3.077%	1	521	+34.328%
2025-04-09	6.6100	6.6100	6.5000	6.5000	+8.333%	3	520	+38.462%
2025-04-08	6.2500	6.3000	6.0000	6.0000	+7.143%	6	519	+50.000%
2025-04-07	5.4600	5.6000	4.9500	5.6000	+7.692%	34	515	+60.714%
2025-04-04	5.3900	5.3900	5.0000	5.2000	-14.050%	28	523	+73.077%
2025-03-31	5.8600	6.0500	5.8600	6.0500	-0.820%	33	530	+48.760%
2025-03-28	6.3200	6.4000	6.1000	6.1000	-10.294%	40	531	+47.541%
2025-03-27	6.6000	6.8000	6.5500	6.8000	+1.493%	5	524	+32.353%
2025-03-26	6.7000	6.7000	6.7000	6.7000	-3.597%	1	520	+34.328%
2025-03-25	7.1000	7.1000	6.9500	6.9500	-6.711%	8	520	+29.496%
2025-03-24	7.4500	7.4500	7.4500	7.4500	+6.429%	1	520	+20.805%
2025-03-21	7.0000	7.0000	7.0000	7.0000	-1.408%	14	519	+28.571%
2025-03-20	7.2000	7.2000	7.1000	7.1000	-4.826%	2	512	+26.761%
2025-03-17	7.4600	7.5000	7.4600	7.4600	+10.682%	18	510	+20.643%
2025-03-13	6.7000	6.7400	6.6500	6.7400	+1.353%	3	520	+33.531%
2025-03-12	6.6400	6.6500	6.6400	6.6500	+8.306%	6	520	+35.338%
2025-03-11	6.2000	6.2000	6.1400	6.1400	+5.680%	4	514	+46.580%
2025-03-10	6.2000	6.2500	5.8100	5.8100	-4.441%	25	510	+54.905%
2025-03-07	6.5000	6.5000	6.0800	6.0800	-5.443%	6	523	+48.026%
2025-03-06	6.4600	6.5000	6.4000	6.4300	0.000%	10	520	+39.969%
2025-03-05	6.3800	6.4300	6.3300	6.4300	+0.469%	8	526	+39.969%
2025-03-04	6.0000	6.4000	5.7200	6.4000	0.000%	62	518	+40.625%
2025-03-03	6.5500	6.7000	6.4000	6.4000	-2.290%	11	471	+40.625%
2025-02-28	6.6000	6.6000	6.4500	6.5500	-8.392%	42	464	+37.405%
2025-02-27	7.4000	7.4000	7.1500	7.1500	-1.243%	6	443	+25.874%
2025-02-26	7.2400	7.2400	7.2400	7.2400	+2.405%	1	437	+24.309%
2025-02-25	6.8200	7.1000	6.8200	7.0700	+2.315%	14	436	+27.298%
2025-02-24	6.9500	7.1200	6.9100	6.9100	+2.827%	52	432	+30.246%
2025-02-21	7.4500	7.5200	6.6500	6.7200	-25.746%	142	382	+33.929%
2025-02-19	9.2000	9.2500	9.0500	9.0500	-1.416%	15	323	-0.552%
2025-02-18	9.1200	9.1800	9.1200	9.1800	+0.328%	3	308	-1.961%
2025-02-13	9.3500	9.3500	9.1500	9.1500	-2.034%	6	311	-1.639%
2025-02-12	9.3300	9.3400	9.2000	9.3400	-2.403%	6	311	-3.640%
2025-02-11	9.5200	9.5700	9.5200	9.5700	-1.340%	37	313	-5.956%
2025-02-10	9.5800	9.7000	9.4500	9.7000	+4.301%	6	350	-7.216%
2025-02-07	9.4800	9.5100	9.3000	9.3000	-2.105%	34	348	-3.226%
2025-02-06	9.5000	9.5000	9.5000	9.5000	+3.825%	5	365	-5.263%
2025-02-05	9.1600	9.1600	9.1000	9.1500	+0.771%	7	360	-1.639%
2025-02-04	9.0800	9.0800	9.0800	9.0800	+3.771%	5	359	-0.881%
2025-02-03	8.9000	8.9000	8.7500	8.7500	-4.891%	3	354	+2.857%
2025-01-30	8.6600	9.2000	8.6600	9.2000	+13.440%	23	369	-2.174%
2025-01-28	8.0500	8.1100	8.0500	8.1100	+0.745%	11	369	+10.974%
2025-01-27	8.3300	8.3300	8.0500	8.0500	-0.862%	8	378	+11.801%
2025-01-24	8.1500	8.2500	8.1000	8.1200	+3.571%	36	370	+10.837%
2025-01-23	7.8400	7.8400	7.8400	7.8400	-2.609%	10	366	+14.796%
2025-01-22	7.6400	8.0500	7.6400	8.0500	+6.061%	39	376	+11.801%
2025-01-21	7.5900	7.5900	7.5900	7.5900	+1.879%	2	361	+18.577%
2025-01-17	7.4500	7.4500	7.4500	7.4500	+6.429%	2	361	+20.805%
2025-01-16	7.0000	7.0000	7.0000	7.0000	-2.098%	2	361	+28.571%
2025-01-15	7.1500	7.1500	7.1500	7.1500	+5.147%	1	363	+25.874%
2025-01-13	6.9200	6.9200	6.8000	6.8000	-2.439%	2	364	+32.353%
2025-01-10	6.8600	6.9700	6.7500	6.9700	-1.831%	10	362	+29.125%
2025-01-07	6.9500	7.1000	6.9500	7.1000	-1.526%	2	363	+26.761%
2025-01-06	7.3000	7.3000	7.2100	7.2100	+3.741%	49	362	+24.827%
2025-01-03	6.8800	6.9500	6.8800	6.9500	+5.303%	12	313	+29.496%
2025-01-02	6.2500	6.6000	6.2500	6.6000	+3.125%	21	307	+36.364%
2024-12-31	6.4000	6.4000	6.4000	6.4000	-4.478%	18	268	+40.625%
2024-12-30	6.5500	6.7400	6.5500	6.7000	+7.200%	52	268	+34.328%
2024-12-27	6.2000	6.2500	6.2000	6.2500	-2.344%	40	226	+44.000%
2024-12-26	6.4500	6.4500	6.4000	6.4000	+0.471%	3	206	+40.625%
2024-12-24	6.3500	6.4000	6.3500	6.3700	+2.742%	18	187	+41.287%
2024-12-23	6.5000	6.5000	6.2000	6.2000	-4.025%	7	187	+45.161%
2024-12-20	6.4000	6.4600	6.3000	6.4600	+0.467%	36	180	+39.319%
2024-12-19	6.6500	6.6500	6.4300	6.4300	-0.155%	12	145	+39.969%
2024-12-18	6.9500	6.9500	6.4400	6.4400	-17.330%	19	133	+39.752%
2024-12-17	7.4500	7.7900	7.4500	7.7900	+0.516%	5	114	+15.533%
2024-12-16	8.2000	8.2000	7.7500	7.7500	-1.899%	20	111	+16.129%
2024-12-13	7.9000	7.9000	7.9000	7.9000	-3.067%	10	91	+13.924%
2024-12-12	8.1500	8.1500	8.1500	8.1500	+2.774%	8	86	+10.429%
2024-12-11	7.2500	7.9300	7.2500	7.9300	-4.458%	10	78	+13.493%
2024-12-09	7.9000	8.3000	7.9000	8.3000	+5.464%	4	75	+8.434%
2024-12-06	7.8700	7.8700	7.8700	7.8700	-0.380%	4	74	+14.358%
2024-12-04	7.6500	7.9300	7.6500	7.9000	+3.947%	20	72	+13.924%
2024-12-03	7.8500	7.8500	7.6000	7.6000	-1.809%	10	52	+18.421%
2024-12-02	7.6400	7.8500	7.4800	7.7400	-8.941%	17	44	+16.279%
2024-11-29	8.6000	8.6000	8.3200	8.5000	-8.602%	10	29	+5.882%
2024-11-25	9.3000	9.3000	9.3000	9.3000	-14.679%	1	24	-3.226%
2024-11-22	10.9000	10.9000	10.9000	10.9000	+17.204%	2	25	-17.431%
2024-11-21	9.1500	9.3000	9.1500	9.3000	-8.374%	4	24	-3.226%
2024-11-14	9.8000	10.1500	9.8000	10.1500	-13.248%	9	20	-11.330%
2024-11-12	11.7000	11.7000	11.7000	11.7000	+17.234%	2	11	-23.077%
2024-11-04	9.9800	9.9800	9.9800	9.9800	-10.493%	1	9	-9.820%
2024-10-30	11.1500	11.1500	11.1500	11.1500	+6.597%	3	10	-19.283%
2024-10-23	10.4600	10.4600	10.4600	10.4600	+4.080%	1	10	-13.958%
2024-10-22	10.0500	10.0500	10.0500	10.0500	0.000%	4	11	-10.448%
2024-10-18	9.8800	10.0500	9.8800	10.0500	-2.899%	6	7	-10.448%
2024-10-14	10.1500	11.4500	10.1500	10.3500	+11.530%	5	6	-13.043%
2024-10-11	9.2800	9.2800	9.2800	9.2800	0.000%	2	1	-3.017%

.dark-mode .f4hkdT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4hkdT{ color: #333333; background-color: white; border: 2px solid #333333; }NU20270115C5NU Jan 15 2027 5.00 Call (NU270115C00005000)option OPRA

NU20270115C5
NU Jan 15 2027 5.00 Call (NU270115C00005000)
option OPRA