Dark

NU20271217C8
NU Dec 17 2027 8.00 Call (NU271217C00008000)
option OPRA

EOD

Aug 20, 2026

7.40-5.128%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.4000	7.4000	7.4000	7.4000	-5.128%	12	1,041	0.000%
2026-08-17	7.8000	7.8000	7.8000	7.8000	-11.565%	5	1,053	-5.128%
2026-08-14	8.7500	8.8200	8.7500	8.8200	+33.636%	15	1,058	-16.100%
2026-08-12	6.6000	6.6000	6.6000	6.6000	-11.409%	5	1,071	+12.121%
2026-08-05	7.4500	7.4500	7.4500	7.4500	-1.974%	3	1,071	-0.671%
2026-08-04	7.6000	7.6000	7.6000	7.6000	-1.554%	2	1,074	-2.632%
2026-07-28	7.7200	7.7200	7.7200	7.7200	+12.701%	5	1,074	-4.145%
2026-07-20	6.7500	6.8500	6.7500	6.8500	+4.580%	3	1,076	+8.029%
2026-07-17	6.5500	6.5500	6.5500	6.5500	-5.755%	3	1,080	+12.977%
2026-07-14	6.9500	6.9500	6.9500	6.9500	+2.963%	5	1,083	+6.475%
2026-07-13	6.7500	6.7500	6.7500	6.7500	-2.878%	2	1,088	+9.630%
2026-07-10	7.1000	7.2000	6.9500	6.9500	+3.731%	7	1,089	+6.475%
2026-07-08	6.7000	6.7000	6.7000	6.7000	-6.944%	1	1,090	+10.448%
2026-07-07	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,090	+2.778%
2026-07-06	7.0000	7.0000	7.0000	7.0000	+0.865%	1	1,091	+5.714%
2026-07-01	6.7000	6.9400	6.7000	6.9400	+9.291%	2	1,091	+6.628%
2026-06-30	6.3500	6.3500	6.3500	6.3500	+0.794%	1	1,091	+16.535%
2026-06-26	6.2000	6.3000	6.2000	6.3000	+10.526%	41	1,092	+17.460%
2026-06-25	5.7000	5.7000	5.7000	5.7000	-1.213%	1	1,092	+29.825%
2026-06-24	5.9000	5.9000	5.7700	5.7700	-3.833%	25	1,092	+28.250%
2026-06-22	6.0000	6.0000	6.0000	6.0000	+18.812%	4	1,067	+23.333%
2026-06-18	5.0500	5.0500	5.0500	5.0500	-20.472%	1	1,071	+46.535%
2026-06-17	6.3500	6.3500	6.3500	6.3500	+14.621%	1	1,071	+16.535%
2026-06-12	5.5000	5.5400	5.5000	5.5400	+5.725%	4	1,071	+33.574%
2026-06-09	5.2400	5.2400	5.2400	5.2400	-2.963%	2	1,071	+41.221%
2026-06-05	5.4200	5.4200	5.4000	5.4000	-0.917%	5	1,073	+37.037%
2026-06-04	5.4500	5.4500	5.4500	5.4500	+11.910%	5	1,076	+35.780%
2026-06-03	5.1000	5.1000	4.8700	4.8700	-8.113%	11	1,075	+51.951%
2026-06-02	5.2000	5.3000	5.2000	5.3000	-13.821%	4	1,081	+39.623%
2026-06-01	6.1500	6.1500	6.1500	6.1500	-3.150%	4	1,081	+20.325%
2026-05-28	6.3500	6.3500	6.3500	6.3500	+1.276%	2	1,081	+16.535%
2026-05-27	6.2700	6.2700	6.2700	6.2700	+3.465%	4	1,079	+18.022%
2026-05-26	6.0600	6.0600	6.0600	6.0600	-0.656%	3	1,076	+22.112%
2026-05-22	6.2500	6.2500	6.1000	6.1000	-1.613%	9	1,076	+21.311%
2026-05-13	6.2000	6.2000	6.2000	6.2000	-7.601%	3	1,075	+19.355%
2026-05-11	6.7000	6.7100	6.7000	6.7100	-10.533%	15	1,072	+10.283%
2026-05-01	7.5000	7.5000	7.5000	7.5000	+1.351%	1	1,062	-1.333%
2026-04-29	7.4000	7.4000	7.4000	7.4000	-1.333%	1	1,062	0.000%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-3.226%	10	1,061	-1.333%
2026-04-27	7.7500	7.7500	7.7500	7.7500	+3.333%	1	1,061	-4.516%
2026-04-24	7.5500	7.5500	7.5000	7.5000	-10.714%	6	1,061	-1.333%
2026-04-20	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,061	-11.905%
2026-04-17	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,060	-11.905%
2026-04-16	8.4000	8.4000	8.4000	8.4000	+11.258%	5	1,061	-11.905%
2026-04-08	7.9000	7.9000	7.5500	7.5500	+3.425%	14	1,061	-1.987%
2026-04-02	7.3000	7.3000	7.3000	7.3000	-5.195%	2	1,048	+1.370%
2026-03-25	7.7000	7.7000	7.7000	7.7000	+5.479%	4	1,048	-3.896%
2026-03-18	7.3000	7.3000	7.3000	7.3000	-1.351%	1	1,044	+1.370%
2026-03-17	7.4000	7.4000	7.4000	7.4000	0.000%	1	1,043	0.000%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-5.732%	1	1,042	0.000%
2026-03-11	7.8500	7.8500	7.8500	7.8500	+3.289%	1	1,042	-5.732%
2026-03-06	7.2500	7.6000	7.2500	7.6000	-5.237%	4	1,042	-2.632%
2026-03-05	8.0200	8.0200	8.0200	8.0200	+1.519%	1	1,039	-7.731%
2026-03-02	7.7600	7.9000	7.7600	7.9000	-7.059%	6	1,040	-6.329%
2026-02-26	9.0000	9.0000	8.5000	8.5000	-13.265%	27	1,034	-12.941%
2026-02-23	9.8000	9.8000	9.8000	9.8000	-5.769%	4	1,020	-24.490%
2026-02-20	10.4000	10.4000	10.4000	10.4000	+2.463%	3	1,016	-28.846%
2026-02-19	10.1500	10.1500	10.1500	10.1500	+8.556%	1	1,013	-27.094%
2026-02-05	9.6000	9.6000	9.3500	9.3500	-3.109%	6	1,014	-20.856%
2026-02-04	9.6500	9.6500	9.6500	9.6500	-13.685%	1	1,011	-23.316%
2026-02-02	10.9500	11.1800	10.9500	11.1800	+4.388%	40	1,011	-33.810%
2026-01-30	10.8000	10.8000	10.7100	10.7100	-6.870%	3	981	-30.906%
2026-01-28	11.5000	11.5000	11.5000	11.5000	+6.285%	2	979	-35.652%
2026-01-26	10.8200	10.8200	10.8200	10.8200	+2.075%	1	981	-31.608%
2026-01-23	10.6000	10.6000	10.6000	10.6000	+3.922%	1	980	-30.189%
2026-01-21	10.1200	10.2000	10.1200	10.2000	+7.368%	3	981	-27.451%
2026-01-16	9.5000	9.5000	9.5000	9.5000	-8.654%	1	984	-22.105%
2026-01-08	10.4000	10.4000	10.4000	10.4000	+6.122%	10	984	-28.846%
2026-01-02	9.8000	9.8000	9.8000	9.8000	+2.618%	2	986	-24.490%
2025-12-29	9.5500	9.5500	9.5500	9.5500	+2.799%	3	988	-22.513%
2025-12-19	9.2900	9.2900	9.2900	9.2900	+4.382%	10	985	-20.344%
2025-12-17	8.9000	8.9000	8.9000	8.9000	-3.784%	1	985	-16.854%
2025-12-16	9.4000	9.4000	9.2500	9.2500	-5.128%	2	984	-20.000%
2025-12-15	9.9500	9.9500	9.7000	9.7500	-2.500%	75	983	-24.103%
2025-12-11	10.0000	10.0000	10.0000	10.0000	-5.393%	1	982	-26.000%
2025-12-02	10.5700	10.5700	10.5700	10.5700	+1.342%	10	982	-29.991%
2025-12-01	10.4300	10.4300	10.4300	10.4300	+1.756%	1	985	-29.051%
2025-11-26	10.0000	10.2500	10.0000	10.2500	+20.588%	4	987	-27.805%
2025-11-20	8.7500	8.7500	8.5000	8.5000	-7.609%	7	987	-12.941%
2025-11-14	9.2000	9.2000	9.2000	9.2000	+3.371%	1	986	-19.565%
2025-11-13	8.9000	8.9000	8.9000	8.9000	-6.611%	1	986	-16.854%
2025-11-11	9.5300	9.5300	9.5300	9.5300	+0.316%	1	986	-22.350%
2025-11-05	9.5000	9.5000	9.5000	9.5000	+5.322%	3	986	-22.105%
2025-11-04	9.0200	9.0200	9.0200	9.0200	-1.743%	2	986	-17.960%
2025-10-31	9.1800	9.1800	9.1800	9.1800	-1.290%	2	986	-19.390%
2025-10-30	9.3000	9.3000	9.3000	9.3000	+3.333%	3	986	-20.430%
2025-10-24	9.0000	9.0000	9.0000	9.0000	0.000%	1	986	-17.778%
2025-10-23	8.6000	9.0000	8.6000	9.0000	+4.651%	23	987	-17.778%
2025-10-20	8.5500	8.6000	8.5500	8.6000	+6.965%	27	996	-13.953%
2025-10-17	8.0400	8.0400	8.0400	8.0400	+2.420%	45	1,016	-7.960%
2025-10-16	8.0000	8.0000	7.8500	7.8500	-6.548%	36	1,053	-5.732%
2025-10-15	8.4000	8.4000	8.4000	8.4000	+2.439%	1	1,018	-11.905%
2025-10-13	8.2000	8.2000	8.2000	8.2000	+1.235%	5	1,017	-9.756%
2025-10-10	8.1000	8.2100	8.1000	8.1000	-2.056%	139	1,017	-8.642%
2025-10-08	8.2700	8.2700	8.2700	8.2700	-0.361%	45	1,011	-10.520%
2025-10-07	8.3000	8.3000	8.3000	8.3000	-1.190%	5	1,011	-10.843%
2025-10-06	8.4000	8.4000	8.4000	8.4000	+0.358%	1	1,011	-11.905%
2025-10-03	8.3700	8.3700	8.3700	8.3700	+0.843%	10	1,011	-11.589%
2025-10-02	8.4000	8.4000	8.3000	8.3000	-2.353%	27	1,006	-10.843%
2025-10-01	8.5500	8.5500	8.5000	8.5000	-3.409%	8	985	-12.941%
2025-09-30	8.8000	8.8000	8.8000	8.8000	-2.977%	5	979	-15.909%
2025-09-29	9.0000	9.1100	9.0000	9.0700	+1.910%	12	979	-18.412%
2025-09-26	8.9000	8.9000	8.9000	8.9000	-3.261%	1	978	-16.854%
2025-09-24	9.2500	9.2500	9.2000	9.2000	-0.325%	3	977	-19.565%
2025-09-23	9.3000	9.3000	9.2300	9.2300	+1.095%	2	976	-19.827%
2025-09-18	9.1300	9.1300	9.1300	9.1300	+2.584%	1	975	-18.949%
2025-09-16	8.9000	8.9000	8.9000	8.9000	-1.111%	1	975	-16.854%
2025-09-15	9.0000	9.0200	8.9800	9.0000	+2.273%	12	976	-17.778%
2025-09-12	8.7000	8.8000	8.7000	8.8000	+0.571%	15	976	-15.909%
2025-09-11	8.7500	8.8500	8.7500	8.7500	+4.790%	9	973	-15.429%
2025-09-08	8.2700	8.3500	8.2700	8.3500	+7.742%	16	972	-11.377%
2025-09-04	7.7500	7.7500	7.7500	7.7500	-4.321%	1	977	-4.516%
2025-09-03	8.1000	8.1000	8.1000	8.1000	0.000%	2	976	-8.642%
2025-08-29	8.1000	8.1000	8.1000	8.1000	+0.621%	1	974	-8.642%
2025-08-28	7.9000	8.1400	7.9000	8.0500	+3.205%	21	974	-8.075%
2025-08-27	7.7000	7.8000	7.7000	7.8000	+5.405%	7	976	-5.128%
2025-08-26	7.4600	7.4600	7.4000	7.4000	-2.632%	4	976	0.000%
2025-08-25	7.3500	7.6000	7.3500	7.6000	+5.850%	66	974	-2.632%
2025-08-22	7.0600	7.2400	7.0600	7.1800	+1.844%	30	1,020	+3.064%
2025-08-21	6.8000	7.0500	6.8000	7.0500	+1.439%	34	1,008	+4.965%
2025-08-20	6.9000	7.0500	6.7500	6.9500	+5.303%	55	999	+6.475%
2025-08-19	6.6300	6.6300	6.6000	6.6000	+1.227%	10	1,001	+12.121%
2025-08-18	6.4000	6.5400	6.3500	6.5200	+0.929%	12	999	+13.497%
2025-08-15	7.0000	7.0000	6.4600	6.4600	+17.455%	23	993	+14.551%
2025-08-14	5.9000	5.9000	5.5000	5.5000	-3.509%	60	979	+34.545%
2025-08-13	5.7500	5.8500	5.7000	5.7000	+1.786%	99	920	+29.825%
2025-08-12	5.7500	5.7500	5.6000	5.6000	+1.818%	2	871	+32.143%
2025-08-11	5.7000	5.7000	5.4900	5.5000	-5.660%	4	869	+34.545%
2025-08-08	5.9200	5.9200	5.7600	5.8300	-0.342%	14	865	+26.930%
2025-08-07	5.9000	5.9000	5.8000	5.8500	+1.739%	7	865	+26.496%
2025-08-06	5.8500	5.8500	5.7500	5.7500	+1.770%	4	858	+28.696%
2025-08-05	5.7000	5.7000	5.6000	5.6500	+1.802%	13	860	+30.973%
2025-08-04	5.5000	5.5500	5.5000	5.5500	-1.770%	4	847	+33.333%
2025-08-01	5.9500	5.9500	5.5800	5.6500	-3.419%	17	845	+30.973%
2025-07-31	5.8000	5.8500	5.8000	5.8500	-7.143%	2	830	+26.496%
2025-07-30	6.1000	6.3000	6.1000	6.3000	+4.132%	3	829	+17.460%
2025-07-29	6.3000	6.3000	6.0500	6.0500	-1.626%	32	828	+22.314%
2025-07-28	6.2000	6.2500	6.1000	6.1500	-5.385%	24	805	+20.325%
2025-07-23	6.4000	6.5300	6.4000	6.5000	+0.775%	13	790	+13.846%
2025-07-22	6.5000	6.5000	6.4500	6.4500	-2.861%	6	801	+14.729%
2025-07-21	6.6400	6.6400	6.6400	6.6400	+0.151%	1	803	+11.446%
2025-07-18	6.7000	6.7000	6.6300	6.6300	-12.763%	26	804	+11.614%
2025-07-17	7.5000	7.6000	7.5000	7.6000	+4.110%	10	779	-2.632%
2025-07-16	7.3000	7.3000	7.3000	7.3000	+2.817%	5	781	+1.370%
2025-07-15	7.1000	7.1000	7.1000	7.1000	+7.089%	1	781	+4.225%
2025-07-14	6.6500	6.6500	6.6100	6.6300	-0.301%	76	781	+11.614%
2025-07-10	6.9000	6.9000	6.4000	6.6500	-8.276%	33	772	+11.278%
2025-07-09	7.0000	7.2500	7.0000	7.2500	+3.129%	2	740	+2.069%
2025-07-08	7.0300	7.0300	7.0300	7.0300	+1.884%	30	739	+5.263%
2025-07-07	6.9500	6.9500	6.9000	6.9000	-3.497%	21	739	+7.246%
2025-07-02	7.3700	7.3700	7.0000	7.1500	-1.515%	61	734	+3.497%
2025-07-01	7.4000	7.6000	7.1000	7.2600	-2.024%	105	683	+1.928%
2025-06-30	6.9000	7.4500	6.9000	7.4100	+6.619%	25	581	-0.135%
2025-06-27	7.0000	7.0500	6.9000	6.9500	0.000%	29	576	+6.475%
2025-06-26	6.8000	6.9700	6.7500	6.9500	-0.856%	43	550	+6.475%
2025-06-25	7.0100	7.0100	7.0100	7.0100	+0.143%	55	529	+5.563%
2025-06-24	6.5000	7.0000	6.5000	7.0000	+16.667%	36	474	+5.714%
2025-06-18	5.8500	6.0000	5.8500	6.0000	+2.564%	9	503	+23.333%
2025-06-17	6.0000	6.0000	5.8500	5.8500	+0.862%	40	503	+26.496%
2025-06-13	6.4000	6.4000	5.7800	5.8000	-2.521%	130	487	+27.586%
2025-06-12	6.1200	6.1200	5.8500	5.9500	-7.752%	17	522	+24.370%
2025-06-11	5.8500	6.4500	5.8500	6.4500	+11.015%	14	516	+14.729%
2025-06-10	6.0000	6.0000	5.7500	5.8100	-3.167%	7	516	+27.367%
2025-06-09	5.8500	6.0000	5.8500	6.0000	+0.840%	15	509	+23.333%
2025-06-06	5.9200	5.9500	5.9000	5.9500	+2.410%	6	494	+24.370%
2025-06-04	5.8000	5.8100	5.7500	5.8100	0.000%	32	470	+27.367%
2025-06-03	5.8100	5.8100	5.8100	5.8100	+2.650%	10	470	+27.367%
2025-05-30	5.6600	5.6600	5.6600	5.6600	-5.667%	8	460	+30.742%
2025-05-28	6.0000	6.0000	6.0000	6.0000	+3.627%	25	461	+23.333%
2025-05-27	6.0000	6.0000	5.7900	5.7900	-3.500%	38	461	+27.807%
2025-05-23	5.7500	6.0000	5.7500	6.0000	-3.692%	28	412	+23.333%
2025-05-22	6.1000	6.2300	6.1000	6.2300	+3.833%	41	412	+18.780%
2025-05-21	6.3000	6.4000	6.0000	6.0000	-10.714%	24	371	+23.333%
2025-05-20	7.0000	7.0000	6.7200	6.7200	-2.609%	31	357	+10.119%
2025-05-19	6.9000	6.9000	6.9000	6.9000	-1.429%	1	329	+7.246%
2025-05-15	7.0000	7.0000	7.0000	7.0000	-2.098%	1	328	+5.714%
2025-05-13	6.8400	7.1500	6.8400	7.1500	+5.147%	2	327	+3.497%
2025-05-08	6.8000	6.8600	6.8000	6.8000	+7.937%	106	327	+8.824%
2025-05-07	6.3000	6.3000	6.3000	6.3000	0.000%	1	242	+17.460%
2025-05-06	6.3000	6.3000	6.3000	6.3000	-1.563%	2	241	+17.460%
2025-05-02	6.4000	6.5100	6.4000	6.4000	+3.226%	40	239	+15.625%
2025-04-29	6.2500	6.2500	6.2000	6.2000	0.000%	5	229	+19.355%
2025-04-28	6.2500	6.2500	6.2000	6.2000	+3.333%	36	231	+19.355%
2025-04-25	5.9500	6.0000	5.9500	6.0000	+2.564%	18	229	+23.333%
2025-04-24	5.8000	5.9000	5.8000	5.8500	+2.632%	41	229	+26.496%
2025-04-23	5.7500	5.7500	5.6000	5.7000	+4.587%	32	190	+29.825%
2025-04-22	5.3800	5.4500	5.3800	5.4500	+7.921%	30	209	+35.780%
2025-04-21	5.2100	5.2100	4.9800	5.0500	-6.481%	46	180	+46.535%
2025-04-17	5.4000	5.4000	5.4000	5.4000	+2.857%	20	122	+37.037%
2025-04-16	5.2800	5.2800	5.2500	5.2500	0.000%	8	122	+40.952%
2025-04-15	5.1300	5.2500	5.1300	5.2500	+2.941%	3	123	+40.952%
2025-04-11	5.1000	5.1000	5.1000	5.1000	+8.511%	2	124	+45.098%
2025-04-10	4.6000	4.7000	4.5600	4.7000	-6.000%	12	123	+57.447%
2025-04-09	4.8300	5.0000	4.8300	5.0000	+13.636%	2	111	+48.000%
2025-04-08	4.7500	4.7500	4.4000	4.4000	-1.124%	8	113	+68.182%
2025-04-07	4.4500	4.4500	4.4500	4.4500	+5.450%	1	105	+66.292%
2025-04-04	4.0300	4.2200	3.8000	4.2200	-7.253%	30	104	+75.355%
2025-04-03	4.6000	4.6000	4.5500	4.5500	-7.895%	3	92	+62.637%
2025-04-02	4.7700	4.9400	4.7700	4.9400	+2.917%	13	89	+49.798%
2025-04-01	4.8000	4.8000	4.8000	4.8000	+4.121%	10	77	+54.167%
2025-03-31	4.5000	4.6100	4.4000	4.6100	-3.958%	10	73	+60.521%
2025-03-28	4.7900	4.8200	4.7000	4.8000	-12.727%	500	67	+54.167%
2025-03-25	5.5000	5.5000	5.5000	5.5000	-11.859%	10	79	+34.545%
2025-03-21	6.7100	6.7100	6.2300	6.2400	+1.463%	120	69	+18.590%
2025-03-20	6.1500	6.1500	6.1500	6.1500	0.000%	1	129	+20.325%
2025-03-19	6.1600	6.1600	6.1500	6.1500	+0.820%	7	128	+20.325%
2025-03-17	6.1000	6.1000	6.1000	6.1000	+11.927%	1	121	+21.311%
2025-03-12	5.7100	5.7100	5.4100	5.4500	+11.224%	110	120	+35.780%
2025-03-10	4.9000	4.9000	4.9000	4.9000	-2.000%	5	10	+51.020%
2025-03-07	5.0000	5.0000	5.0000	5.0000	0.000%	10	5	+48.000%

.dark-mode .fkSh6R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fkSh6R{ color: #333333; background-color: white; border: 2px solid #333333; }NU20271217C8NU Dec 17 2027 8.00 Call (NU271217C00008000)option OPRA

NU20271217C8
NU Dec 17 2027 8.00 Call (NU271217C00008000)
option OPRA