Dark

NU20271217P12
NU Dec 17 2027 12.00 Put (NU271217P00012000)
option OPRA

EOD

Aug 20, 2026

1.35+12.500%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3500	1.3500	1.3500	1.3500	+12.500%	1	4,290	0.000%
2026-08-18	1.3200	1.3200	1.2000	1.2000	-2.439%	4	4,290	+12.500%
2026-08-17	1.2400	1.2400	1.2300	1.2300	+3.361%	2	4,290	+9.756%
2026-08-14	1.1600	1.1900	0.8700	1.1900	-28.313%	48	4,290	+13.445%
2026-08-12	1.6800	1.6800	1.6600	1.6600	-1.775%	13	4,278	-18.675%
2026-08-11	1.6900	1.6900	1.6900	1.6900	+11.184%	30	4,266	-20.118%
2026-08-07	1.5200	1.5200	1.5200	1.5200	-5.000%	1	4,236	-11.184%
2026-07-30	1.6000	1.6000	1.6000	1.6000	+5.960%	5	4,236	-15.625%
2026-07-28	1.5900	1.5900	1.5100	1.5100	-5.625%	7	4,241	-10.596%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-5.325%	40	4,248	-15.625%
2026-07-23	1.6600	1.6900	1.6600	1.6900	+1.198%	61	4,248	-20.118%
2026-07-22	1.6700	1.6700	1.6700	1.6700	+1.829%	2	4,298	-19.162%
2026-07-21	1.6400	1.6400	1.6400	1.6400	-13.684%	1	4,300	-17.683%
2026-07-17	1.9000	1.9000	1.9000	1.9000	+8.571%	1	4,301	-28.947%
2026-07-15	1.8000	1.8000	1.7500	1.7500	-4.372%	7	4,301	-22.857%
2026-07-08	1.8500	1.8500	1.8300	1.8300	-2.660%	4	4,301	-26.230%
2026-07-02	1.8500	2.0400	1.8500	1.8800	-6.000%	5	4,305	-28.191%
2026-06-26	2.0200	2.0600	2.0000	2.0000	-7.407%	31	4,305	-32.500%
2026-06-25	2.1600	2.1600	2.1600	2.1600	+2.370%	5	4,295	-37.500%
2026-06-23	2.1600	2.1600	2.1100	2.1100	+1.442%	10	4,295	-36.019%
2026-06-22	2.0800	2.0800	2.0800	2.0800	+5.584%	3	4,289	-35.096%
2026-06-17	2.0000	2.0000	1.9700	1.9700	-13.974%	12	4,062	-31.472%
2026-06-15	2.2900	2.2900	2.2900	2.2900	-7.287%	8	4,062	-41.048%
2026-06-12	2.4700	2.4700	2.4700	2.4700	-3.137%	1,000	4,062	-45.344%
2026-06-11	2.6100	2.6200	2.5500	2.5500	+5.809%	5	4,062	-47.059%
2026-06-09	2.4100	2.4100	2.4100	2.4100	-10.409%	10	4,066	-43.983%
2026-06-08	2.6600	2.6900	2.6400	2.6900	+3.065%	19	4,061	-49.814%
2026-06-05	2.6100	2.6100	2.6100	2.6100	-2.974%	1	4,061	-48.276%
2026-06-03	2.6100	2.8300	2.6100	2.6900	+3.462%	44	4,060	-49.814%
2026-06-02	2.4800	2.6000	2.4600	2.6000	+24.402%	265	4,099	-48.077%
2026-06-01	2.0800	2.0900	2.0800	2.0900	+3.465%	38	4,000	-35.407%
2026-05-28	2.0200	2.0200	2.0200	2.0200	0.000%	3	3,973	-33.168%
2026-05-27	2.0200	2.0200	2.0200	2.0200	-3.810%	10	3,970	-33.168%
2026-05-26	2.1000	2.1000	2.1000	2.1000	+0.478%	1	3,962	-35.714%
2026-05-22	2.1000	2.1000	2.0900	2.0900	-0.476%	5	3,961	-35.407%
2026-05-21	2.2000	2.2000	2.1000	2.1000	-8.696%	47	3,959	-35.714%
2026-05-19	2.3000	2.3000	2.3000	2.3000	+0.877%	2	3,959	-41.304%
2026-05-18	2.3000	2.3500	2.2800	2.2800	-0.870%	4	3,918	-40.789%
2026-05-15	2.2300	2.4000	2.2300	2.3000	+6.481%	86	3,918	-41.304%
2026-05-14	2.1600	2.1600	2.1600	2.1600	-0.461%	4	3,838	-37.500%
2026-05-13	2.0300	2.1700	2.0100	2.1700	+7.426%	31	3,831	-37.788%
2026-05-11	2.0200	2.0200	2.0200	2.0200	+11.602%	2	3,831	-33.168%
2026-05-04	1.7900	1.8100	1.7900	1.8100	-0.549%	11	3,829	-25.414%
2026-04-08	1.8200	1.8200	1.8200	1.8200	-12.077%	4	3,818	-25.824%
2026-04-07	2.0000	2.0700	2.0000	2.0700	+2.475%	6	3,818	-34.783%
2026-04-02	2.0200	2.0200	2.0200	2.0200	+10.383%	1	3,823	-33.168%
2026-04-01	1.8400	1.8500	1.8300	1.8300	-16.055%	10	3,823	-26.230%
2026-03-30	2.1800	2.1800	2.1800	2.1800	+3.318%	2	3,818	-38.073%
2026-03-27	2.0900	2.1100	2.0900	2.1100	+5.500%	6	3,818	-36.019%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+1.523%	7	3,817	-32.500%
2026-03-13	1.9700	1.9700	1.9700	1.9700	+4.233%	1	3,810	-31.472%
2026-03-11	1.8900	1.8900	1.8900	1.8900	+2.162%	1	3,810	-28.571%
2026-03-03	2.1500	2.1500	1.8500	1.8500	+37.037%	5	3,809	-27.027%
2026-02-09	1.3500	1.3500	1.3500	1.3500	-17.683%	30	3,805	0.000%
2026-02-05	1.6400	1.6400	1.6400	1.6400	+17.143%	8	3,805	-17.683%
2026-02-04	1.5000	1.5000	1.4000	1.4000	+12.000%	12	3,813	-3.571%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+4.167%	1	3,817	+8.000%
2026-01-28	1.3000	1.3000	1.2000	1.2000	+0.840%	8	3,816	+12.500%
2026-01-27	1.1300	1.1900	1.1300	1.1900	-12.500%	40	3,824	+13.445%
2026-01-26	1.3100	1.3600	1.3100	1.3600	+4.615%	3	3,784	-0.735%
2026-01-22	1.3000	1.3000	1.3000	1.3000	+4.000%	4	3,787	+3.846%
2026-01-20	1.2500	1.2500	1.2500	1.2500	-16.107%	40	3,787	+8.000%
2026-01-16	1.4900	1.4900	1.4900	1.4900	-6.875%	1	3,786	-9.396%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+3.896%	1	3,786	-15.625%
2026-01-13	1.5400	1.5400	1.5400	1.5400	+20.313%	20	3,787	-12.338%
2026-01-05	1.2800	1.2800	1.2800	1.2800	-14.667%	5	3,782	+5.469%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+0.671%	10	3,782	-10.000%
2025-12-05	1.4900	1.4900	1.4900	1.4900	-5.696%	25	3,772	-9.396%
2025-12-01	1.5800	1.5800	1.5800	1.5800	-14.595%	12	3,747	-14.557%
2025-11-14	1.8500	1.8500	1.8500	1.8500	-9.756%	12	3,759	-27.027%
2025-11-12	2.0500	2.0500	2.0500	2.0500	+19.883%	1	3,747	-34.146%
2025-11-11	1.7000	1.7100	1.7000	1.7100	-5.000%	2	3,747	-21.053%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-0.552%	1	3,747	-25.000%
2025-10-16	1.8100	1.8100	1.8100	1.8100	0.000%	7	3,747	-25.414%
2025-10-14	1.8100	1.8100	1.8100	1.8100	+5.233%	1	3,747	-25.414%
2025-10-10	1.7200	1.7200	1.7200	1.7200	-0.578%	12	3,747	-21.512%
2025-10-09	1.7500	1.7500	1.7300	1.7300	-1.705%	20	3,738	-21.965%
2025-10-06	1.7500	1.7600	1.7500	1.7600	+1.734%	2	3,718	-23.295%
2025-10-02	1.7300	1.7300	1.7300	1.7300	+7.453%	2,300	3,718	-21.965%
2025-09-29	1.6100	1.6100	1.6100	1.6100	-2.424%	2	1,418	-16.149%
2025-09-26	1.6500	1.6500	1.6500	1.6500	+4.430%	3	1,418	-18.182%
2025-09-25	1.5800	1.5800	1.5800	1.5800	+6.757%	1	1,420	-14.557%
2025-09-23	1.4800	1.4800	1.4800	1.4800	-3.268%	1	1,420	-8.784%
2025-09-22	1.5300	1.5300	1.5300	1.5300	-3.165%	7	1,421	-11.765%
2025-09-18	1.5800	1.5800	1.5800	1.5800	-1.250%	10	1,421	-14.557%
2025-09-17	1.5900	1.6500	1.5900	1.6000	-1.235%	11	1,421	-15.625%
2025-09-16	1.6200	1.6200	1.6200	1.6200	+1.887%	7	1,422	-16.667%
2025-09-15	1.5900	1.5900	1.5900	1.5900	+5.298%	100	1,422	-15.094%
2025-09-12	1.5100	1.5100	1.5100	1.5100	-5.031%	1	1,422	-10.596%
2025-09-11	1.5900	1.5900	1.5900	1.5900	-3.636%	5	1,421	-15.094%
2025-09-10	1.6200	1.6700	1.6000	1.6500	-1.198%	58	1,421	-18.182%
2025-09-09	1.6700	1.6700	1.6700	1.6700	-3.468%	1	1,421	-19.162%
2025-09-08	1.7800	1.7800	1.6800	1.7300	-5.464%	6	1,421	-21.965%
2025-09-04	1.8300	1.8300	1.8300	1.8300	+1.667%	1	1,424	-26.230%
2025-09-03	1.7700	1.8000	1.7700	1.8000	+2.273%	43	1,424	-25.000%
2025-09-02	1.8100	1.8600	1.7600	1.7600	+3.529%	8	1,381	-23.295%
2025-08-29	1.8200	1.8200	1.7000	1.7000	-3.955%	5	1,374	-20.588%
2025-08-28	1.7500	1.7700	1.7200	1.7700	-1.667%	30	1,374	-23.729%
2025-08-27	1.9500	1.9500	1.8000	1.8000	-2.703%	7	1,355	-25.000%
2025-08-26	1.8500	1.8500	1.8500	1.8500	+0.543%	2	1,355	-27.027%
2025-08-25	1.8900	1.8900	1.8400	1.8400	-8.911%	5	1,355	-26.630%
2025-08-22	2.0200	2.0800	2.0200	2.0200	-3.349%	11	1,354	-33.168%
2025-08-21	2.0700	2.0900	2.0700	2.0900	+0.966%	3	1,353	-35.407%
2025-08-20	2.1300	2.1500	2.0700	2.0700	-4.167%	109	1,350	-34.783%
2025-08-19	2.2200	2.2200	2.1600	2.1600	+0.465%	3	1,269	-37.500%
2025-08-18	2.2400	2.2400	2.1500	2.1500	+0.467%	10	1,272	-37.209%
2025-08-15	2.0800	2.2700	2.0000	2.1400	-19.245%	343	1,262	-36.916%
2025-08-14	2.5000	2.6500	2.5000	2.6500	+6.855%	97	1,254	-49.057%
2025-08-13	2.4200	2.5000	2.4200	2.4800	-1.976%	31	1,158	-45.565%
2025-08-12	2.5600	2.5600	2.5300	2.5300	-3.065%	6	1,150	-46.640%
2025-08-11	2.5600	2.6100	2.5600	2.6100	+6.967%	4	1,150	-48.276%
2025-08-08	2.4700	2.5100	2.3800	2.4400	-2.008%	12	1,150	-44.672%
2025-08-07	2.4900	2.5400	2.3800	2.4900	-1.581%	39	1,150	-45.783%
2025-08-05	2.6100	2.6100	2.5300	2.5300	-3.065%	2	1,139	-46.640%
2025-08-04	2.6100	2.6200	2.6000	2.6100	+2.756%	179	1,138	-48.276%
2025-08-01	1.6300	2.5400	1.6300	2.5400	+0.395%	101	959	-46.850%
2025-07-31	2.4600	2.5300	2.4600	2.5300	+3.689%	9	858	-46.640%
2025-07-30	2.4700	2.4700	2.4400	2.4400	-2.008%	5	850	-44.672%
2025-07-29	2.4900	2.4900	2.4900	2.4900	+0.810%	1	850	-45.783%
2025-07-28	2.4600	2.4800	2.4600	2.4700	0.000%	35	849	-45.344%
2025-07-25	2.4200	2.4700	2.3900	2.4700	+2.066%	15	814	-45.344%
2025-07-24	2.3300	2.4200	2.3300	2.4200	+5.217%	210	800	-44.215%
2025-07-23	2.2500	2.3000	2.2500	2.3000	-0.433%	7	800	-41.304%
2025-07-21	2.3100	2.3100	2.3100	2.3100	+9.479%	1	804	-41.558%
2025-07-18	2.1100	2.1100	2.1100	2.1100	+3.941%	2	804	-36.019%
2025-07-17	2.1000	2.1000	2.0300	2.0300	-3.791%	873	804	-33.498%
2025-07-16	2.1400	2.1400	2.1100	2.1100	-5.381%	14	175	-36.019%
2025-07-15	2.2300	2.2300	2.2300	2.2300	-1.327%	5	173	-39.462%
2025-07-14	2.2600	2.2600	2.2600	2.2600	-5.042%	1	173	-40.265%
2025-07-11	2.3200	2.3800	2.3200	2.3800	+3.030%	10	173	-43.277%
2025-07-10	2.3500	2.3700	2.2900	2.3100	+40.854%	67	168	-41.558%
2025-07-09	1.6400	1.6400	1.6400	1.6400	-25.455%	1	124	-17.683%
2025-07-08	2.2000	2.2000	2.2000	2.2000	+12.245%	1	124	-38.636%
2025-06-30	2.2000	2.2000	1.9600	1.9600	-15.152%	30	124	-31.122%
2025-06-27	2.3200	2.3200	2.2800	2.3100	+0.435%	6	124	-41.558%
2025-06-26	2.2800	2.3000	2.2800	2.3000	+3.604%	15	125	-41.304%
2025-06-25	2.2100	2.2200	2.2100	2.2200	-1.333%	3	110	-39.189%
2025-06-24	2.3300	2.3300	2.2500	2.2500	-13.462%	13	113	-40.000%
2025-06-20	2.5800	2.6000	2.5800	2.6000	+2.362%	4	110	-48.077%
2025-06-17	2.5400	2.5400	2.5400	2.5400	-9.286%	10	109	-46.850%
2025-06-13	2.9000	2.9000	2.8000	2.8000	+6.464%	10	99	-51.786%
2025-06-12	2.6300	2.6300	2.6300	2.6300	-1.498%	2	94	-48.669%
2025-06-10	2.6000	2.6700	2.6000	2.6700	0.000%	11	94	-49.438%
2025-06-09	2.6500	2.6700	2.6500	2.6700	+2.692%	12	103	-49.438%
2025-06-06	2.5700	2.6000	2.5700	2.6000	-3.704%	14	91	-48.077%
2025-06-04	2.7000	2.7000	2.7000	2.7000	+1.887%	3	84	-50.000%
2025-06-03	2.6500	2.6500	2.6500	2.6500	+0.760%	3	84	-49.057%
2025-06-02	2.6300	2.6300	2.6300	2.6300	-1.866%	1	81	-48.669%
2025-05-28	2.6800	2.6800	2.6800	2.6800	-1.471%	3	80	-49.627%
2025-05-27	2.7200	2.7200	2.7200	2.7200	+5.837%	1	77	-50.368%
2025-05-23	2.5700	2.5700	2.5700	2.5700	-1.908%	8	72	-47.471%
2025-05-22	2.6800	2.7300	2.6200	2.6200	+11.489%	10	72	-48.473%
2025-05-15	2.3800	2.3800	2.3500	2.3500	+5.856%	3	69	-42.553%
2025-05-14	2.3600	2.3600	2.2200	2.2200	-18.081%	11	69	-39.189%
2025-05-08	2.7100	2.7100	2.7100	2.7100	-2.166%	2	58	-50.185%
2025-05-05	2.7700	2.7700	2.7700	2.7700	-3.484%	5	58	-51.264%
2025-05-02	2.8700	2.8700	2.8700	2.8700	+2.135%	10	53	-52.962%
2025-05-01	2.8100	2.8800	2.8100	2.8100	-7.869%	5	48	-51.957%
2025-04-29	3.0500	3.0500	3.0500	3.0500	+5.172%	1	44	-55.738%
2025-04-25	2.9000	2.9000	2.9000	2.9000	-19.444%	32	43	-53.448%
2025-04-17	3.6000	3.6000	3.6000	3.6000	-2.703%	5	30	-62.500%
2025-04-16	3.6300	3.7000	3.6000	3.7000	+0.271%	7	30	-63.514%
2025-04-15	3.6900	3.6900	3.6900	3.6900	-7.750%	1	30	-63.415%
2025-04-07	4.0000	4.0000	4.0000	4.0000	+5.263%	10	30	-66.250%
2025-04-04	3.8000	3.8000	3.8000	3.8000	+17.647%	2	30	-64.474%
2025-03-31	3.2300	3.2300	3.2300	3.2300	-3.003%	3	29	-58.204%
2025-03-26	3.3200	3.3300	3.3200	3.3300	+7.419%	8	26	-59.459%
2025-03-21	3.1000	3.1000	3.1000	3.1000	-3.125%	10	18	-56.452%
2025-03-17	3.2000	3.2000	3.2000	3.2000	-2.439%	10	14	-57.813%
2025-03-14	3.2800	3.2800	3.2800	3.2800	-13.684%	4	4	-58.841%
2025-03-10	3.8000	3.8000	3.8000	3.8000	+20.253%	2	2	-64.474%
2025-03-07	3.1600	3.1600	3.1600	3.1600	0.000%	4	2	-57.278%

.dark-mode .VvjhPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvjhPv{ color: #333333; background-color: white; border: 2px solid #333333; }NU20271217P12NU Dec 17 2027 12.00 Put (NU271217P00012000)option OPRA

NU20271217P12
NU Dec 17 2027 12.00 Put (NU271217P00012000)
option OPRA