Dark

NU20270115P8
NU Jan 15 2027 8.00 Put (NU270115P00008000)
option OPRA

EOD

Jul 1, 2026

0.1200-33.333%(-0.0600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1200	0.1200	0.1200	0.1200	-33.333%	12	3,569	0.000%
2026-06-23	0.2000	0.2000	0.1800	0.1800	-18.182%	17	3,557	-33.333%
2026-06-16	0.2200	0.2200	0.2200	0.2200	-24.138%	1	3,557	-45.455%
2026-06-12	0.3200	0.3200	0.2900	0.2900	-17.143%	2	3,556	-58.621%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-16.667%	20	3,556	-65.714%
2026-06-03	0.4000	0.4200	0.4000	0.4200	+110.000%	42	3,536	-71.429%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,498	-40.000%
2026-05-28	0.2100	0.2100	0.2100	0.2100	+5.000%	1	3,497	-42.857%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+11.111%	5	3,496	-40.000%
2026-05-21	0.2100	0.2100	0.1800	0.1800	-47.059%	3	3,494	-33.333%
2026-05-19	0.3400	0.3400	0.3400	0.3400	+70.000%	1	3,494	-64.706%
2026-05-13	0.2000	0.2000	0.2000	0.2000	+17.647%	1	3,496	-40.000%
2026-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	30	3,496	-29.412%
2026-05-05	0.2200	0.2200	0.1700	0.1700	-26.087%	56	3,466	-29.412%
2026-04-10	0.2300	0.2300	0.2300	0.2300	-11.538%	35	3,446	-47.826%
2026-04-01	0.2600	0.2600	0.2600	0.2600	-13.333%	2	3,446	-53.846%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-3.226%	1	3,444	-60.000%
2026-03-18	0.2900	0.3100	0.2900	0.3100	+3.333%	6	3,444	-61.290%
2026-03-17	0.3400	0.3400	0.3000	0.3000	+3.448%	2	3,444	-60.000%
2026-03-12	0.2800	0.2900	0.2800	0.2900	+16.000%	10	3,445	-58.621%
2026-03-06	0.2500	0.2500	0.2500	0.2500	+4.167%	4	3,444	-52.000%
2026-03-04	0.2400	0.2400	0.2400	0.2400	0.000%	50	3,442	-50.000%
2026-02-27	0.2400	0.2400	0.2400	0.2400	+20.000%	2	3,442	-50.000%
2026-02-26	0.1900	0.2000	0.1900	0.2000	+33.333%	2	3,443	-40.000%
2026-02-09	0.1500	0.1500	0.1500	0.1500	-11.765%	2	3,442	-20.000%
2026-01-30	0.1700	0.1700	0.1700	0.1700	0.000%	4	3,442	-29.412%
2026-01-22	0.1700	0.1700	0.1700	0.1700	0.000%	10	3,442	-29.412%
2026-01-16	0.1900	0.1900	0.1700	0.1700	+6.250%	21	3,435	-29.412%
2026-01-15	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,435	-25.000%
2026-01-13	0.1700	0.1700	0.1700	0.1700	0.000%	35	3,435	-29.412%
2026-01-07	0.1700	0.1700	0.1700	0.1700	+21.429%	1	3,435	-29.412%
2026-01-06	0.1400	0.1400	0.1400	0.1400	-26.316%	16	3,435	-14.286%
2025-12-31	0.1900	0.1900	0.1900	0.1900	-24.000%	4	3,431	-36.842%
2025-12-17	0.2500	0.2500	0.2500	0.2500	+13.636%	7	3,431	-52.000%
2025-12-16	0.2200	0.2200	0.2200	0.2200	0.000%	1	3,431	-45.455%
2025-12-15	0.2200	0.2200	0.2200	0.2200	-8.333%	40	3,431	-45.455%
2025-12-05	0.2400	0.2400	0.2400	0.2400	+14.286%	5	3,461	-50.000%
2025-12-04	0.2100	0.2100	0.2100	0.2100	0.000%	1	3,456	-42.857%
2025-12-03	0.2100	0.2100	0.2100	0.2100	-4.545%	38	3,456	-42.857%
2025-12-02	0.2900	0.2900	0.2200	0.2200	-29.032%	7	3,456	-45.455%
2025-11-24	0.3100	0.3100	0.3100	0.3100	+10.714%	1	3,461	-61.290%
2025-10-29	0.2800	0.2800	0.2800	0.2800	-9.677%	1	3,461	-57.143%
2025-10-27	0.2700	0.3100	0.2700	0.3100	+3.333%	6	3,464	-61.290%
2025-10-21	0.3000	0.3000	0.3000	0.3000	+15.385%	1	3,464	-60.000%
2025-10-13	0.2500	0.2600	0.2500	0.2600	-21.212%	2	3,464	-53.846%
2025-10-10	0.3300	0.3300	0.3300	0.3300	+10.000%	1	3,464	-63.636%
2025-10-06	0.3000	0.3000	0.3000	0.3000	-6.250%	2	3,464	-60.000%
2025-10-02	0.3200	0.3200	0.3200	0.3200	+14.286%	2	3,464	-62.500%
2025-09-30	1.0900	1.0900	0.2500	0.2800	+12.000%	13	3,464	-57.143%
2025-09-25	0.2500	0.2500	0.2500	0.2500	+4.167%	1	3,465	-52.000%
2025-09-23	0.2400	0.2400	0.2400	0.2400	+9.091%	12	3,466	-50.000%
2025-09-18	0.2200	0.2200	0.2200	0.2200	-21.429%	1	3,466	-45.455%
2025-09-17	0.2800	0.2800	0.2800	0.2800	0.000%	1	3,467	-57.143%
2025-09-11	0.2800	0.2800	0.2800	0.2800	-6.667%	6	3,467	-57.143%
2025-09-10	0.3000	0.3000	0.3000	0.3000	+7.143%	2	3,468	-60.000%
2025-09-09	0.2900	0.3000	0.2800	0.2800	-3.448%	500	3,468	-57.143%
2025-09-08	0.2900	0.2900	0.2900	0.2900	-3.333%	10	3,468	-58.621%
2025-09-05	0.3000	0.3000	0.3000	0.3000	-6.250%	18	3,476	-60.000%
2025-09-02	0.3200	0.3200	0.3200	0.3200	-5.882%	10	3,476	-62.500%
2025-08-29	0.3200	0.3400	0.3200	0.3400	+13.333%	12	3,484	-64.706%
2025-08-28	0.3000	0.3000	0.3000	0.3000	-14.286%	10	3,484	-60.000%
2025-08-27	0.3500	0.3500	0.3500	0.3500	-2.778%	3	3,489	-65.714%
2025-08-26	0.3600	0.3600	0.3600	0.3600	+2.857%	30	3,489	-66.667%
2025-08-25	0.3500	0.3500	0.3500	0.3500	-12.500%	26	3,459	-65.714%
2025-08-20	0.4000	0.4000	0.4000	0.4000	-2.439%	6	3,459	-70.000%
2025-08-19	0.4100	0.4100	0.4100	0.4100	-14.583%	1	3,465	-70.732%
2025-08-18	0.4300	0.4800	0.4300	0.4800	+2.128%	2	3,465	-75.000%
2025-08-15	0.4100	0.4700	0.4100	0.4700	-16.071%	60	3,466	-74.468%
2025-08-13	0.5700	0.5700	0.5600	0.5600	-1.754%	11	3,494	-78.571%
2025-08-12	0.5800	0.5900	0.5700	0.5700	+1.786%	12	3,499	-78.947%
2025-08-07	0.5600	0.5600	0.5600	0.5600	-1.754%	10	3,509	-78.571%
2025-07-30	0.5200	0.5700	0.5200	0.5700	+3.636%	2	3,509	-78.947%
2025-07-29	0.5300	0.5500	0.5300	0.5500	+5.769%	30	3,509	-78.182%
2025-07-24	0.5200	0.5200	0.5200	0.5200	+4.000%	30	3,509	-76.923%
2025-07-22	0.5000	0.5000	0.5000	0.5000	-1.961%	10	3,509	-76.000%
2025-07-21	0.5100	0.5100	0.5100	0.5100	+6.250%	30	3,499	-76.471%
2025-07-18	0.4300	0.4800	0.4300	0.4800	+20.000%	7	3,479	-75.000%
2025-07-17	0.4200	0.4500	0.4000	0.4000	-9.091%	4	3,477	-70.000%
2025-07-16	0.4400	0.4400	0.4400	0.4400	-20.000%	1	3,477	-72.727%
2025-07-11	0.4800	0.5500	0.4800	0.5500	+7.843%	2	3,477	-78.182%
2025-07-10	0.5000	0.5100	0.4800	0.5100	+10.870%	15	3,476	-76.471%
2025-07-09	0.4500	0.5100	0.4500	0.4600	-9.804%	6	3,470	-73.913%
2025-07-01	0.5100	0.5100	0.5100	0.5100	+6.250%	1	3,477	-76.471%
2025-06-30	0.4800	0.4800	0.4800	0.4800	-4.000%	1	3,477	-75.000%
2025-06-27	0.5000	0.5000	0.5000	0.5000	-5.660%	3	3,478	-76.000%
2025-06-26	0.4500	0.5300	0.4500	0.5300	+6.000%	27	3,482	-77.358%
2025-06-25	0.4500	0.5000	0.4500	0.5000	+2.041%	2	3,477	-76.000%
2025-06-24	0.5100	0.5200	0.4900	0.4900	-23.438%	111	3,477	-75.510%
2025-06-23	0.6400	0.6400	0.6400	0.6400	-3.030%	5	3,478	-81.250%
2025-06-12	0.6600	0.6600	0.6600	0.6600	+3.125%	10	3,478	-81.818%
2025-06-09	0.6400	0.6400	0.6400	0.6400	-14.667%	1	3,468	-81.250%
2025-06-06	0.7500	0.7500	0.7500	0.7500	+11.940%	16	3,467	-84.000%
2025-06-05	0.6700	0.6700	0.6700	0.6700	-1.471%	2	3,459	-82.090%
2025-06-03	0.6800	0.6800	0.6800	0.6800	-1.449%	1	3,459	-82.353%
2025-05-21	0.6900	0.7200	0.6900	0.6900	+11.290%	33	3,459	-82.609%
2025-05-20	0.6200	0.6200	0.6200	0.6200	+12.727%	150	3,459	-80.645%
2025-05-19	0.6000	0.6000	0.5500	0.5500	-11.290%	8	3,481	-78.182%
2025-05-15	0.6200	0.6400	0.5800	0.6200	+6.897%	3,000	3,484	-80.645%
2025-05-14	0.6000	0.6200	0.5800	0.5800	-31.765%	1,005	5,666	-79.310%
2025-05-12	0.7200	0.8700	0.7200	0.8500	+16.438%	11	6,671	-85.882%
2025-05-09	0.7300	0.7300	0.7300	0.7300	0.000%	2	6,682	-83.562%
2025-05-08	0.7200	0.7300	0.7200	0.7300	-1.351%	21	6,683	-83.562%
2025-05-06	0.7400	0.7900	0.7400	0.7400	-3.896%	10	6,664	-83.784%
2025-05-05	0.7900	0.7900	0.7700	0.7700	+2.667%	4	6,672	-84.416%
2025-05-02	0.7500	0.7500	0.7500	0.7500	-1.316%	20	6,673	-84.000%
2025-05-01	0.7600	0.7600	0.7600	0.7600	-6.173%	3	6,683	-84.211%
2025-04-30	0.8500	0.8500	0.8100	0.8100	-4.706%	14	6,683	-85.185%
2025-04-29	0.8400	0.8500	0.8400	0.8500	-6.593%	2	6,697	-85.882%
2025-04-28	0.8800	0.9100	0.8800	0.9100	+19.737%	13	6,698	-86.813%
2025-04-25	0.9300	0.9300	0.7600	0.7600	-30.275%	10	6,711	-84.211%
2025-04-23	0.9700	1.1300	0.9700	1.0900	-3.540%	32	6,710	-88.991%
2025-04-17	1.1300	1.1300	1.1300	1.1300	-16.296%	3	6,687	-89.381%
2025-04-14	1.3500	1.3500	1.3500	1.3500	+1.504%	7	6,687	-91.111%
2025-04-11	1.3100	1.3400	1.2800	1.3300	+2.308%	5,198	6,695	-90.977%
2025-04-10	1.2500	1.3500	1.2500	1.3000	+15.044%	46	6,327	-90.769%
2025-04-09	1.2600	1.2600	1.1200	1.1300	-20.979%	1,155	6,367	-89.381%
2025-04-08	1.2200	1.4300	0.9500	1.4300	-4.667%	2,510	5,214	-91.608%
2025-04-07	1.6900	1.7000	1.3900	1.5000	-1.961%	577	2,706	-92.000%
2025-04-04	1.4600	1.6500	1.4600	1.5300	+28.571%	172	2,235	-92.157%
2025-04-01	1.1600	1.1900	1.1600	1.1900	-3.252%	6	2,244	-89.916%
2025-03-31	1.3000	1.3000	1.2200	1.2300	+4.237%	526	2,240	-90.244%
2025-03-28	1.1500	1.2000	1.1500	1.1800	+16.832%	36	1,745	-89.831%
2025-03-27	1.0100	1.0100	1.0100	1.0100	+7.447%	3	1,736	-88.119%
2025-03-26	0.9800	1.0200	0.9400	0.9400	-2.083%	24	1,739	-87.234%
2025-03-25	0.9700	0.9700	0.9500	0.9600	0.000%	3	1,716	-87.500%
2025-03-21	1.0100	1.0400	0.9600	0.9600	+5.495%	12	1,714	-87.500%
2025-03-20	0.9900	0.9900	0.9100	0.9100	+4.598%	9	1,719	-86.813%
2025-03-19	0.8700	0.8700	0.8700	0.8700	-6.452%	1	1,717	-86.207%
2025-03-17	0.9500	0.9500	0.9300	0.9300	-4.124%	8	1,716	-87.097%
2025-03-14	0.9500	0.9700	0.9400	0.9700	-14.159%	28	1,711	-87.629%
2025-03-13	1.0900	1.2000	1.0200	1.1300	+1.802%	87	1,726	-89.381%
2025-03-12	1.1100	1.1100	1.1100	1.1100	-8.264%	10	1,726	-89.189%
2025-03-11	1.2000	1.2100	1.2000	1.2100	-6.923%	13	1,716	-90.083%
2025-03-10	1.3000	1.3000	1.3000	1.3000	+17.117%	1	1,708	-90.769%
2025-03-07	1.1200	1.1800	1.0300	1.1100	-1.770%	82	1,707	-89.189%
2025-03-06	1.1300	1.1300	1.1300	1.1300	+2.727%	1	1,694	-89.381%
2025-03-05	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,694	-89.091%
2025-03-04	1.2000	1.2900	1.1500	1.1500	-1.709%	25	1,693	-89.565%
2025-03-03	1.0000	1.1700	1.0000	1.1700	+6.364%	238	1,692	-89.744%
2025-02-28	1.0700	1.1000	1.0700	1.1000	+13.402%	78	1,466	-89.091%
2025-02-27	0.9700	0.9700	0.9700	0.9700	0.000%	2	1,442	-87.629%
2025-02-26	0.9600	0.9700	0.9500	0.9700	-8.491%	3	1,442	-87.629%
2025-02-25	1.0400	1.0600	1.0400	1.0600	+1.923%	48	1,393	-88.679%
2025-02-24	0.9700	1.0700	0.9700	1.0400	-2.804%	101	1,393	-88.462%
2025-02-21	0.9800	1.1400	0.8300	1.0700	+37.179%	488	1,315	-88.785%
2025-02-18	0.7800	0.7800	0.7800	0.7800	+13.043%	5	1,126	-84.615%
2025-02-12	0.7000	0.7000	0.6900	0.6900	0.000%	17	1,131	-82.609%
2025-02-11	0.6900	0.6900	0.6900	0.6900	-2.817%	1	1,121	-82.609%
2025-02-07	0.7100	0.7100	0.7100	0.7100	-11.250%	4	1,122	-83.099%
2025-01-31	0.8000	0.8000	0.7900	0.8000	+6.667%	20	1,122	-85.000%
2025-01-30	0.7700	0.7700	0.7500	0.7500	-19.355%	20	1,132	-84.000%
2025-01-29	0.9300	0.9300	0.9300	0.9300	+3.333%	1	1,122	-87.097%
2025-01-24	0.9000	0.9000	0.9000	0.9000	-3.226%	30	1,122	-86.667%
2025-01-22	0.9600	0.9600	0.9300	0.9300	-16.964%	102	1,107	-87.097%
2025-01-17	1.1300	1.1300	1.1200	1.1200	-6.667%	26	1,010	-89.286%
2025-01-13	1.0000	1.2000	1.0000	1.2000	+16.505%	7	1,010	-90.000%
2025-01-10	1.2000	1.2000	1.0300	1.0300	-14.167%	24	1,008	-88.350%
2025-01-08	1.2000	1.2000	1.1900	1.2000	+0.840%	30	1,001	-90.000%
2025-01-07	1.1900	1.1900	1.1800	1.1900	-0.833%	676	1,001	-89.916%
2025-01-03	1.2000	1.2000	1.2000	1.2000	-11.111%	4	325	-90.000%
2024-12-30	1.3000	1.3500	1.3000	1.3500	-3.571%	11	324	-91.111%
2024-12-26	1.2600	1.4000	1.2600	1.4000	+8.527%	19	313	-91.429%
2024-12-24	1.2400	1.2900	1.2400	1.2900	-3.008%	22	281	-90.698%
2024-12-23	1.4300	1.4500	1.3200	1.3300	0.000%	12	281	-90.977%
2024-12-20	1.3300	1.3300	1.3300	1.3300	-5.674%	1	269	-90.977%
2024-12-19	1.3200	1.4100	1.2900	1.4100	+12.800%	15	268	-91.489%
2024-12-18	1.0800	1.2500	1.0800	1.2500	+25.000%	114	253	-90.400%
2024-12-16	1.0300	1.0300	1.0000	1.0000	+3.093%	13	139	-88.000%
2024-12-13	0.9700	0.9700	0.9700	0.9700	-3.000%	10	126	-87.629%
2024-12-06	1.0000	1.0000	1.0000	1.0000	-2.913%	2	131	-88.000%
2024-12-04	1.0300	1.0300	1.0300	1.0300	+4.040%	10	130	-88.350%
2024-12-03	1.0600	1.0600	0.9900	0.9900	-6.604%	9	120	-87.879%
2024-12-02	0.8400	1.0600	0.8400	1.0600	+17.778%	25	111	-88.679%
2024-11-29	0.8000	0.9000	0.8000	0.9000	+13.924%	8	86	-86.667%
2024-11-25	0.7300	0.7900	0.7300	0.7900	+5.333%	2	82	-84.810%
2024-11-20	0.6900	0.7500	0.6900	0.7500	+13.636%	3	82	-84.000%
2024-11-18	0.6500	0.6600	0.6500	0.6600	+4.762%	9	80	-81.818%
2024-11-15	0.6300	0.6300	0.6300	0.6300	+8.621%	40	74	-80.952%
2024-11-14	0.5800	0.5800	0.5800	0.5800	+16.000%	1	54	-79.310%
2024-11-13	0.5400	0.5400	0.5000	0.5000	-1.961%	2	53	-76.000%
2024-11-12	0.5400	0.5400	0.5100	0.5100	+2.000%	2	52	-76.471%
2024-11-11	0.5000	0.5000	0.5000	0.5000	-3.846%	1	51	-76.000%
2024-11-08	0.6200	0.6200	0.5200	0.5200	-13.333%	4	52	-76.923%
2024-11-06	0.6800	0.6800	0.6000	0.6000	+20.000%	2	52	-80.000%
2024-10-28	0.5000	0.5000	0.5000	0.5000	-7.407%	1	52	-76.000%
2024-10-25	0.5400	0.5400	0.5400	0.5400	-8.475%	6	52	-77.778%
2024-10-17	0.5900	0.5900	0.5900	0.5900	-1.667%	1	50	-79.661%
2024-10-15	0.6000	0.6000	0.6000	0.6000	-11.765%	10	49	-80.000%
2024-10-01	0.6800	0.6800	0.6800	0.6800	+23.636%	1	39	-82.353%
2024-09-26	0.5600	0.5600	0.5500	0.5500	+14.583%	24	38	-78.182%
2024-09-25	0.5800	0.5800	0.4800	0.4800	-15.789%	24	14	-75.000%
2024-09-18	0.5700	0.5700	0.5700	0.5700	0.000%	2	2	-78.947%

.dark-mode .zrt618{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrt618{ color: #333333; background-color: white; border: 2px solid #333333; }NU20270115P8NU Jan 15 2027 8.00 Put (NU270115P00008000)option OPRA

NU20270115P8
NU Jan 15 2027 8.00 Put (NU270115P00008000)
option OPRA