Dark

NU20270115P17
NU Jan 15 2027 17.00 Put (NU270115P00017000)
option OPRA

EOD

Jul 8, 2026

4.00+8.108%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.0000	4.0000	4.0000	4.0000	+8.108%	1	9,977	0.000%
2026-07-01	3.7000	3.7000	3.7000	3.7000	-14.747%	14	9,978	+8.108%
2026-06-30	4.4500	4.4500	4.3400	4.3400	+5.340%	20	9,992	-7.834%
2026-06-26	4.1200	4.1200	4.1200	4.1200	-10.823%	1	10,002	-2.913%
2026-06-16	4.6200	4.6200	4.6200	4.6200	-5.521%	1	10,002	-13.420%
2026-06-15	4.8900	4.8900	4.8900	4.8900	-7.736%	1	10,002	-18.200%
2026-06-04	5.3000	5.3000	5.3000	5.3000	+2.317%	2	10,002	-24.528%
2026-06-02	5.1800	5.1800	5.1800	5.1800	+15.625%	1	10,002	-22.780%
2026-05-22	4.5300	4.5300	4.4800	4.4800	-1.969%	300	10,002	-10.714%
2026-05-20	4.5700	4.5700	4.5700	4.5700	-10.392%	4	9,755	-12.473%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+14.094%	35	9,753	-21.569%
2026-05-14	4.4700	4.4700	4.4700	4.4700	+9.024%	2	9,788	-10.515%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+0.737%	2	9,788	-2.439%
2026-05-11	4.0700	4.0700	4.0700	4.0700	+21.493%	90	9,788	-1.720%
2026-04-22	3.3500	3.3500	3.3500	3.3500	+6.349%	11	9,696	+19.403%
2026-04-21	3.1500	3.2200	3.1500	3.1500	-3.077%	1,276	9,715	+26.984%
2026-04-20	3.2500	3.2500	3.2500	3.2500	+12.069%	2	10,274	+23.077%
2026-04-17	2.9400	2.9400	2.9000	2.9000	-3.333%	8	10,274	+37.931%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-21.466%	1	10,274	+33.333%
2026-04-06	3.8500	3.8500	3.8200	3.8200	-10.329%	3	10,274	+4.712%
2026-03-27	4.3400	4.3500	4.1700	4.2600	+14.209%	9	10,275	-6.103%
2026-03-25	3.7300	3.7300	3.7300	3.7300	-1.061%	3	10,271	+7.239%
2026-03-17	3.8500	3.8500	3.7700	3.7700	-4.557%	2	10,268	+6.101%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-2.469%	10	10,267	+1.266%
2026-03-12	4.0500	4.0500	4.0500	4.0500	+10.959%	200	10,277	-1.235%
2026-03-06	3.6500	3.6500	3.6500	3.6500	+1.389%	9	10,284	+9.589%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+7.463%	4	10,292	+11.111%
2026-03-04	3.2900	3.3500	3.2900	3.3500	-4.286%	5	10,292	+19.403%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+0.575%	8	10,295	+14.286%
2026-02-27	3.4800	3.4800	3.4800	3.4800	+6.748%	30	10,291	+14.943%
2026-02-26	3.2600	3.2600	3.2500	3.2600	+18.116%	20	10,291	+22.699%
2026-02-25	2.8600	2.8600	2.7100	2.7600	+12.195%	12	10,290	+44.928%
2026-02-19	2.5500	2.5500	2.4600	2.4600	-3.150%	2	10,290	+62.602%
2026-02-18	2.5400	2.5400	2.5400	2.5400	-10.247%	10	10,289	+57.480%
2026-02-13	2.8000	2.8300	2.7200	2.8300	+18.410%	3	10,287	+41.343%
2026-02-11	2.4000	2.4000	2.3900	2.3900	-2.449%	17	10,287	+67.364%
2026-02-06	2.6300	2.6300	2.4500	2.4500	-9.594%	11	10,270	+63.265%
2026-02-05	2.6000	2.7100	2.6000	2.7100	+7.115%	21	10,269	+47.601%
2026-02-04	2.4400	2.5300	2.4400	2.5300	+24.631%	11	10,248	+58.103%
2026-02-03	2.0100	2.0300	2.0100	2.0300	+4.103%	3	10,256	+97.044%
2026-01-29	2.0700	2.0900	1.9500	1.9500	-2.500%	370	10,254	+105.128%
2026-01-28	1.9800	2.0000	1.9800	2.0000	+0.503%	11	9,972	+100.000%
2026-01-27	2.0900	2.0900	1.9900	1.9900	-6.573%	37	9,961	+101.005%
2026-01-26	2.1300	2.1300	2.1300	2.1300	-5.752%	802	9,939	+87.793%
2026-01-22	2.2600	2.2600	2.2600	2.2600	-10.317%	1	9,137	+76.991%
2026-01-21	2.4000	2.5200	2.4000	2.5200	+9.565%	9	9,136	+58.730%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-15.751%	2	9,129	+73.913%
2026-01-16	2.7300	2.7500	2.7000	2.7300	-0.365%	215	8,929	+46.520%
2026-01-15	2.6500	2.7400	2.6500	2.7400	-0.364%	76	8,929	+45.985%
2026-01-14	2.9700	2.9700	2.6600	2.7500	+2.230%	175	8,868	+45.455%
2026-01-13	2.6700	2.7700	2.6700	2.6900	+5.906%	32	8,830	+48.699%
2026-01-12	2.5800	2.5900	2.5300	2.5400	+9.013%	415	8,849	+57.480%
2026-01-09	2.0600	2.3300	2.0600	2.3300	-3.320%	2,055	8,455	+71.674%
2026-01-08	2.4100	2.4100	2.4100	2.4100	+9.545%	5	6,400	+65.975%
2026-01-06	2.2400	2.2400	2.1800	2.2000	-5.172%	14	6,400	+81.818%
2026-01-05	2.4700	2.4700	2.1900	2.3200	-12.782%	158	6,253	+72.414%
2026-01-02	2.7700	2.7700	2.6400	2.6600	+0.758%	111	6,253	+50.376%
2025-12-31	2.6900	2.6900	2.6400	2.6400	-1.859%	5	6,303	+51.515%
2025-12-30	2.6500	2.6900	2.5400	2.6900	-2.536%	18	6,303	+48.699%
2025-12-29	2.7600	2.7600	2.7600	2.7600	-0.361%	5	6,304	+44.928%
2025-12-26	2.7700	2.7700	2.7700	2.7700	-3.819%	10	6,299	+44.404%
2025-12-22	2.8700	2.8800	2.8700	2.8800	-0.346%	21	6,291	+38.889%
2025-12-19	2.8900	2.8900	2.8900	2.8900	-3.020%	10	6,270	+38.408%
2025-12-16	2.9800	2.9800	2.9800	2.9800	+7.581%	1	6,265	+34.228%
2025-12-11	2.7700	2.7700	2.7700	2.7700	-4.483%	1	6,264	+44.404%
2025-12-09	2.9000	2.9000	2.9000	2.9000	0.000%	1	6,263	+37.931%
2025-12-05	2.5300	2.9700	2.5300	2.9000	+12.403%	2,913	6,262	+37.931%
2025-12-02	2.5700	2.5900	2.5400	2.5800	-3.008%	33	3,357	+55.039%
2025-12-01	2.6900	2.6900	2.6400	2.6600	+15.652%	9	3,339	+50.376%
2025-11-28	2.7000	2.7000	2.3000	2.3000	-38.667%	17	3,330	+73.913%
2025-11-17	3.5500	3.7500	3.5500	3.7500	+10.294%	281	3,314	+6.667%
2025-11-14	3.5500	3.5500	3.4000	3.4000	-5.556%	31	3,037	+17.647%
2025-11-13	3.5000	3.6000	3.5000	3.6000	+5.882%	13	3,006	+11.111%
2025-11-10	3.3500	3.4000	3.3500	3.4000	+3.659%	12	3,005	+17.647%
2025-11-05	3.2800	3.2800	3.2800	3.2800	-0.606%	2	2,993	+21.951%
2025-11-03	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,990	+21.212%
2025-10-21	3.6000	3.6000	3.6000	3.6000	+4.348%	40	2,990	+11.111%
2025-10-20	3.4500	3.4500	3.4500	3.4500	-10.390%	372	2,953	+15.942%
2025-10-17	3.8500	3.8500	3.8500	3.8500	+2.667%	2	2,837	+3.896%
2025-10-15	3.7500	3.7500	3.7500	3.7500	-1.316%	14	2,837	+6.667%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+7.042%	13	2,826	+5.263%
2025-10-09	3.5500	3.5500	3.5500	3.5500	-2.473%	1	2,816	+12.676%
2025-10-03	3.6500	3.6500	3.6000	3.6400	+0.831%	47	2,816	+9.890%
2025-10-02	3.6100	3.6100	3.6100	3.6100	+3.143%	1	2,816	+10.803%
2025-10-01	3.4500	3.5000	3.4300	3.5000	+9.375%	15	2,816	+14.286%
2025-09-29	3.1000	3.2100	3.0900	3.2000	-5.882%	198	2,816	+25.000%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+6.250%	2	2,816	+17.647%
2025-09-24	3.1000	3.2000	3.1000	3.2000	+3.226%	14	2,816	+25.000%
2025-09-23	3.0800	3.1200	3.0800	3.1000	-0.958%	30	2,816	+29.032%
2025-09-22	3.1000	3.1500	3.1000	3.1300	+2.623%	5	2,816	+27.796%
2025-09-19	3.0500	3.0500	3.0500	3.0500	-6.154%	118	2,816	+31.148%
2025-09-17	3.2700	3.2700	3.2500	3.2500	-1.515%	14	2,816	+23.077%
2025-09-16	3.2500	3.3000	3.2500	3.3000	-4.348%	3	2,816	+21.212%
2025-09-10	3.3500	3.4500	3.3500	3.4500	-2.542%	792	2,816	+15.942%
2025-09-08	3.5400	3.5400	3.5400	3.5400	-6.842%	5	2,816	+12.994%
2025-09-04	3.8000	3.8000	3.8000	3.8000	+2.703%	1	2,816	+5.263%
2025-09-03	3.7000	3.7000	3.7000	3.7000	-1.333%	10	2,816	+8.108%
2025-09-02	3.7500	3.7500	3.7500	3.7500	-13.793%	1	2,816	+6.667%
2025-08-20	4.3500	4.3500	4.3500	4.3500	-6.852%	2	2,816	-8.046%
2025-08-19	4.5800	4.6700	4.5800	4.6700	-13.519%	2	2,816	-14.347%
2025-08-01	5.4000	5.4000	5.4000	5.4000	+5.882%	4	2,816	-25.926%
2025-07-28	5.1000	5.1000	5.1000	5.1000	+4.508%	1	2,816	-21.569%
2025-07-23	4.8500	4.8800	4.8400	4.8800	+0.619%	1,922	2,816	-18.033%
2025-07-21	4.8500	4.8500	4.8500	4.8500	+7.778%	875	1,072	-17.526%
2025-07-16	4.5000	4.5000	4.5000	4.5000	-2.174%	136	362	-11.111%
2025-06-24	4.6000	4.6000	4.6000	4.6000	-9.804%	14	331	-13.043%
2025-06-11	5.1000	5.1000	5.1000	5.1000	-9.091%	3	331	-21.569%
2025-05-30	5.5600	5.6100	5.5200	5.6100	-29.611%	26	331	-28.699%
2025-04-04	7.8100	7.9700	7.8100	7.9700	+8.435%	14	328	-49.812%
2025-03-04	7.3500	7.3500	7.3500	7.3500	+47.590%	3	338	-45.578%
2025-02-20	5.0300	5.0300	4.9800	4.9800	-1.386%	5	338	-19.679%
2025-02-19	5.0500	5.0500	5.0500	5.0500	-1.559%	1	343	-20.792%
2025-02-04	5.1300	5.1300	5.1300	5.1300	-2.286%	5	343	-22.027%
2025-02-03	5.2500	5.2500	5.2500	5.2500	+5.210%	1	338	-23.810%
2025-01-31	5.0800	5.0800	4.9900	4.9900	-21.541%	52	338	-19.840%
2025-01-17	6.3600	6.3600	6.3600	6.3600	-10.296%	2	312	-37.107%
2024-12-18	7.0600	7.0900	7.0600	7.0900	+18.167%	30	312	-43.583%
2024-12-11	6.0000	6.0000	6.0000	6.0000	+2.916%	4	342	-33.333%
2024-12-09	5.8300	5.8300	5.8300	5.8300	-2.181%	30	346	-31.389%
2024-12-06	5.9600	5.9600	5.9600	5.9600	-2.295%	20	316	-32.886%
2024-12-02	6.1000	6.1000	6.1000	6.1000	+29.787%	3	306	-34.426%
2024-11-18	4.7000	4.7000	4.7000	4.7000	+4.444%	50	303	-14.894%
2024-11-15	4.5000	4.5000	4.5000	4.5000	+16.580%	10	253	-11.111%
2024-11-14	4.3800	4.3800	3.8600	3.8600	+5.464%	12	257	+3.627%
2024-11-12	3.7500	3.7500	3.6600	3.6600	-1.081%	2	246	+9.290%
2024-11-11	3.6500	3.7000	3.6500	3.7000	-7.960%	6	246	+8.108%
2024-10-25	4.0300	4.0300	4.0200	4.0200	-12.609%	400	241	-0.498%
2024-09-30	4.6000	4.6000	4.6000	4.6000	+1.099%	2	41	-13.043%
2024-09-27	4.5900	4.5900	4.5500	4.5500	+4.839%	70	39	-12.088%
2024-09-20	4.3400	4.3400	4.3400	4.3400	0.000%	8	4	-7.834%

.dark-mode .KHVSS7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHVSS7{ color: #333333; background-color: white; border: 2px solid #333333; }NU20270115P17NU Jan 15 2027 17.00 Put (NU270115P00017000)option OPRA

NU20270115P17
NU Jan 15 2027 17.00 Put (NU270115P00017000)
option OPRA