Dark

NU20280121C15
NU Jan 21 2028 15.00 Call (NU280121C00015000)
option OPRA

EOD

Jul 8, 2026

2.85-5.000%(-0.15)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.8600	2.9100	2.8000	2.8500	-5.000%	30	14,117	0.000%
2026-07-07	3.1500	3.3800	2.9500	3.0000	-4.762%	131	14,128	-5.000%
2026-07-06	3.1500	3.1900	2.9000	3.1500	+7.509%	48	14,032	-9.524%
2026-07-02	2.9000	3.0100	2.8000	2.9300	+1.034%	59	14,051	-2.730%
2026-07-01	3.1000	3.1900	2.9000	2.9000	+0.694%	32	14,051	-1.724%
2026-06-30	2.6500	2.8800	2.6500	2.8800	+4.727%	100	14,059	-1.042%
2026-06-29	2.8400	2.8400	2.6700	2.7500	+4.167%	38	13,996	+3.636%
2026-06-26	2.5200	2.8800	2.5200	2.6400	+10.924%	155	13,973	+7.955%
2026-06-25	2.2900	2.4200	2.2400	2.3800	-2.857%	74	14,098	+19.748%
2026-06-24	2.5700	2.5700	2.3800	2.4500	-2.000%	96	14,102	+16.327%
2026-06-23	2.5300	2.7400	2.4300	2.5000	-3.475%	123	14,056	+14.000%
2026-06-22	2.6400	2.7900	2.5500	2.5900	-2.632%	77	13,937	+10.039%
2026-06-18	2.6100	2.7500	2.6100	2.6600	+1.527%	156	13,922	+7.143%
2026-06-17	2.7500	3.0000	2.4300	2.6200	+0.769%	299	13,922	+8.779%
2026-06-16	2.5400	2.6500	2.5100	2.6000	+7.438%	314	13,922	+9.615%
2026-06-15	2.4500	2.6500	2.4100	2.4200	+3.863%	78	14,181	+17.769%
2026-06-12	2.4000	2.4600	2.2800	2.3300	+3.097%	189	14,181	+22.318%
2026-06-11	2.0400	2.4100	2.0300	2.2600	+7.109%	46	14,181	+26.106%
2026-06-10	2.2600	2.2800	2.1100	2.1100	-5.381%	55	14,179	+35.071%
2026-06-09	2.2000	2.3000	2.1300	2.2300	+4.695%	208	14,180	+27.803%
2026-06-08	2.3200	2.3200	2.0900	2.1300	-9.362%	113	14,146	+33.803%
2026-06-05	2.3500	2.4000	2.3000	2.3500	+0.427%	82	14,113	+21.277%
2026-06-04	2.2900	2.4500	2.2800	2.3400	+8.837%	388	14,068	+21.795%
2026-06-03	2.1700	2.2000	1.9500	2.1500	-4.444%	235	13,788	+32.558%
2026-06-02	2.2100	2.4400	2.0200	2.2500	-16.045%	3,966	13,610	+26.667%
2026-06-01	2.7100	2.8000	2.6200	2.6800	-2.899%	93	9,738	+6.343%
2026-05-29	2.8100	2.8500	2.7200	2.7600	+0.364%	85	9,648	+3.261%
2026-05-28	2.7000	2.8500	2.6500	2.7500	-0.722%	117	9,615	+3.636%
2026-05-27	2.6900	3.0000	2.6800	2.7700	+4.528%	79	9,588	+2.888%
2026-05-26	2.6700	2.9700	2.5500	2.6500	+3.922%	84	9,540	+7.547%
2026-05-22	2.8000	2.8000	2.5200	2.5500	-10.211%	572	9,516	+11.765%
2026-05-21	2.4900	2.8700	2.4600	2.8400	+10.938%	28	9,001	+0.352%
2026-05-20	2.3800	2.6400	2.3800	2.5600	+14.286%	259	9,001	+11.328%
2026-05-19	2.2000	2.4100	2.2000	2.2400	-0.444%	982	7,831	+27.232%
2026-05-18	2.2700	2.4600	2.1900	2.2500	0.000%	382	7,831	+26.667%
2026-05-15	2.1900	2.3700	2.0000	2.2500	-14.773%	2,155	7,831	+26.667%
2026-05-14	2.6200	2.8400	2.6000	2.6400	+2.724%	328	5,459	+7.955%
2026-05-13	2.9700	2.9700	2.5700	2.5700	-9.825%	574	4,653	+10.895%
2026-05-12	2.9800	2.9800	2.8500	2.8500	-2.062%	66	4,653	0.000%
2026-05-11	3.3000	3.3000	2.8500	2.9100	-5.519%	117	4,653	-2.062%
2026-05-08	3.2300	3.3700	3.0500	3.0800	-10.725%	23	4,638	-7.468%
2026-05-07	3.4500	3.7000	3.4000	3.4500	-1.429%	57	4,625	-17.391%
2026-05-06	3.3600	3.5000	3.3600	3.5000	-0.568%	55	4,625	-18.571%
2026-05-05	3.3700	3.5200	3.3700	3.5200	+6.667%	66	4,617	-19.034%
2026-05-04	3.5000	3.5000	3.3000	3.3000	-8.333%	148	4,552	-13.636%
2026-05-01	3.4500	3.6000	3.4500	3.6000	+5.882%	64	4,363	-20.833%
2026-04-30	3.4000	3.4500	3.3500	3.4000	+4.615%	26	4,363	-16.176%
2026-04-29	3.4600	3.4600	3.2500	3.2500	-8.451%	106	4,378	-12.308%
2026-04-28	3.5800	3.5800	3.5500	3.5500	-6.579%	9	4,388	-19.718%
2026-04-27	3.7500	3.8000	3.7100	3.8000	+4.683%	36	4,384	-25.000%
2026-04-24	3.5000	3.6300	3.5000	3.6300	+3.714%	61	4,348	-21.488%
2026-04-23	3.8500	3.8500	3.4200	3.5000	-7.652%	65	4,346	-18.571%
2026-04-22	3.9200	3.9500	3.7000	3.7900	-0.263%	34	4,363	-24.802%
2026-04-21	3.9500	4.1100	3.8000	3.8000	-5.000%	31	4,352	-25.000%
2026-04-20	4.1000	4.1000	3.9500	4.0000	-2.439%	88	4,323	-28.750%
2026-04-17	4.3200	4.4000	4.1000	4.1000	-1.442%	90	4,251	-30.488%
2026-04-16	4.3500	4.3500	4.1500	4.1600	-3.256%	224	4,183	-31.490%
2026-04-15	4.2700	4.3000	4.2500	4.3000	+1.176%	22	4,287	-33.721%
2026-04-14	4.2500	4.3000	4.1800	4.2500	+6.784%	25	4,276	-32.941%
2026-04-13	4.4000	4.4000	3.9000	3.9800	+1.790%	88	4,251	-28.392%
2026-04-10	3.9500	4.2500	3.9100	3.9100	-1.013%	10	4,165	-27.110%
2026-04-09	3.6600	3.9500	3.6600	3.9500	+7.046%	51	4,155	-27.848%
2026-04-08	4.0000	4.0000	3.6500	3.6900	+5.429%	25	4,178	-22.764%
2026-04-07	3.4500	3.5000	3.3700	3.5000	-2.778%	105	4,172	-18.571%
2026-04-06	3.7000	3.7000	3.6000	3.6000	+2.857%	46	4,107	-20.833%
2026-04-02	3.5500	3.7200	3.4000	3.5000	-7.895%	49	4,077	-18.571%
2026-04-01	4.0000	4.0000	3.8000	3.8000	+2.981%	2	4,077	-25.000%
2026-03-31	3.4500	3.7600	3.4500	3.6900	+14.953%	140	4,075	-22.764%
2026-03-30	3.2500	3.4000	3.2000	3.2100	-2.727%	93	4,003	-11.215%
2026-03-27	3.3500	3.4400	3.2200	3.3000	-15.385%	137	3,966	-13.636%
2026-03-26	3.5300	3.9000	3.4500	3.9000	+5.405%	30	4,011	-26.923%
2026-03-25	3.7800	3.8500	3.6900	3.7000	+1.370%	540	4,027	-22.973%
2026-03-24	3.7500	3.7500	3.6500	3.6500	-5.685%	12	3,535	-21.918%
2026-03-23	4.0000	4.0500	3.8700	3.8700	+13.824%	80	3,523	-26.357%
2026-03-20	3.5000	3.5600	3.4000	3.4000	-4.762%	15	3,446	-16.176%
2026-03-19	3.5300	4.0000	3.4900	3.5700	+2.000%	11	3,437	-20.168%
2026-03-18	3.6000	4.4000	3.5000	3.5000	-5.405%	13	3,429	-18.571%
2026-03-17	3.8000	3.8500	3.7000	3.7000	0.000%	53	3,420	-22.973%
2026-03-16	3.6700	3.7500	3.6500	3.7000	+6.936%	42	3,369	-22.973%
2026-03-13	3.6000	3.6300	3.3500	3.4600	-1.143%	198	3,331	-17.630%
2026-03-12	3.9200	3.9200	3.4700	3.5000	-7.652%	319	3,139	-18.571%
2026-03-11	4.0200	4.0200	3.7500	3.7900	-7.561%	44	2,837	-24.802%
2026-03-10	4.0300	4.1900	3.9000	4.1000	+3.797%	42	2,794	-30.488%
2026-03-09	3.7500	3.9500	3.7000	3.9500	+3.675%	143	2,795	-27.848%
2026-03-06	3.7500	3.8100	3.7500	3.8100	-3.544%	153	2,683	-25.197%
2026-03-05	4.2000	4.2000	3.8300	3.9500	-6.619%	110	2,532	-27.848%
2026-03-04	4.0000	4.3500	4.0000	4.2300	+7.908%	102	2,424	-32.624%
2026-03-03	4.0400	4.1000	3.7000	3.9200	-6.667%	224	2,332	-27.296%
2026-03-02	3.7000	4.2500	3.7000	4.2000	+1.942%	182	2,158	-32.143%
2026-02-27	4.1000	4.2900	3.8800	4.1200	-1.905%	145	2,001	-30.825%
2026-02-26	4.6000	4.7500	4.0900	4.2000	-20.000%	193	1,886	-32.143%
2026-02-25	5.3000	5.4000	5.2000	5.2500	+5.000%	66	1,686	-45.714%
2026-02-24	5.0000	5.0000	5.0000	5.0000	0.000%	8	1,686	-43.000%
2026-02-23	5.8000	5.9500	4.9500	5.0000	-18.699%	75	1,678	-43.000%
2026-02-20	6.2000	6.2000	5.9900	6.1500	+2.500%	22	1,604	-53.659%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-5.213%	5	1,587	-52.500%
2026-02-18	5.6000	6.3300	5.6000	6.3300	+20.571%	26	1,582	-54.976%
2026-02-17	5.4000	5.4000	5.2500	5.2500	-4.545%	2	1,558	-45.714%
2026-02-13	5.4000	5.5000	5.3000	5.5000	+1.852%	83	1,518	-48.182%
2026-02-12	5.5000	5.5000	5.4000	5.4000	-11.475%	5	1,518	-47.222%
2026-02-09	6.1500	6.1500	6.1000	6.1000	+8.929%	7	1,513	-53.279%
2026-02-06	5.6000	5.6000	5.6000	5.6000	+1.449%	1	1,507	-49.107%
2026-02-05	5.5000	5.5700	5.4300	5.5200	-11.538%	10	1,506	-48.370%
2026-02-03	6.5600	6.6000	6.2300	6.2400	-3.555%	36	1,510	-54.327%
2026-02-02	6.4000	6.4700	6.4000	6.4700	+4.355%	40	1,510	-55.951%
2026-01-30	6.7000	6.7000	6.1500	6.2000	-9.489%	11	1,471	-54.032%
2026-01-29	6.9000	6.9000	6.6000	6.8500	+2.699%	23	1,466	-58.394%
2026-01-28	6.5500	6.6700	6.5500	6.6700	-1.622%	5	1,476	-57.271%
2026-01-27	6.7800	6.7800	6.7800	6.7800	+6.940%	10	1,481	-57.965%
2026-01-26	6.5000	6.5000	6.2800	6.3400	+1.116%	12	1,471	-55.047%
2026-01-23	6.4000	6.4000	6.2700	6.2700	+1.951%	20	1,466	-54.545%
2026-01-22	5.8900	6.1500	5.8900	6.1500	+3.361%	3	1,462	-53.659%
2026-01-21	5.7500	6.0500	5.7500	5.9500	+3.478%	9	1,460	-52.101%
2026-01-20	5.5900	5.7500	5.5600	5.7500	+4.545%	53	1,464	-50.435%
2026-01-16	5.2400	5.5000	5.2400	5.5000	+0.365%	5	1,464	-48.182%
2026-01-15	5.4000	5.5500	5.3000	5.4800	+3.396%	11	1,464	-47.993%
2026-01-14	5.3800	5.3800	5.2000	5.3000	-2.394%	9	1,457	-46.226%
2026-01-13	5.3500	5.4300	5.1500	5.4300	-12.136%	38	1,448	-47.514%
2026-01-09	6.1800	6.1800	6.1800	6.1800	+3.000%	25	1,416	-53.883%
2026-01-08	5.9000	6.0000	5.9000	6.0000	-1.639%	21	1,391	-52.500%
2026-01-07	6.1100	6.1100	6.1000	6.1000	-3.175%	35	1,391	-53.279%
2026-01-06	6.6000	7.0000	6.3000	6.3000	+0.800%	77	1,356	-54.762%
2026-01-05	5.6800	6.4500	5.6800	6.2500	+12.613%	289	1,134	-54.400%
2026-01-02	5.4000	5.5600	5.4000	5.5500	+0.726%	28	1,134	-48.649%
2025-12-31	5.5000	5.5100	5.4200	5.5100	-0.721%	24	1,088	-48.276%
2025-12-30	5.5000	6.0000	5.5000	5.5500	+3.738%	38	1,088	-48.649%
2025-12-29	5.3500	5.5500	5.3500	5.3500	-2.372%	5	1,077	-46.729%
2025-12-26	5.4500	5.5500	5.3700	5.4800	+0.735%	51	1,074	-47.993%
2025-12-24	5.4500	5.4500	5.4400	5.4400	-1.091%	3	1,020	-47.610%
2025-12-23	5.3500	5.9100	5.3500	5.5000	+4.364%	19	1,020	-48.182%
2025-12-22	5.2400	5.3400	5.2400	5.2700	+1.346%	52	1,010	-45.920%
2025-12-19	5.2400	5.2400	5.1800	5.2000	+1.961%	32	959	-45.192%
2025-12-18	5.1000	5.1000	5.0000	5.1000	+4.082%	10	956	-44.118%
2025-12-17	4.8000	4.9000	4.7500	4.9000	-6.667%	12	957	-41.837%
2025-12-16	5.2500	5.2500	5.2500	5.2500	-5.405%	6	946	-45.714%
2025-12-15	5.5000	5.6800	5.2500	5.5500	+1.835%	95	941	-48.649%
2025-12-12	5.4500	5.4500	5.4500	5.4500	-5.217%	1	861	-47.706%
2025-12-11	5.6900	5.7500	5.6900	5.7500	+0.877%	6	861	-50.435%
2025-12-10	5.6000	5.7000	5.6000	5.7000	+2.703%	21	855	-50.000%
2025-12-09	5.9000	5.9000	5.5500	5.5500	+2.778%	2	834	-48.649%
2025-12-08	5.5800	5.5800	5.4000	5.4000	-4.425%	36	833	-47.222%
2025-12-05	6.3100	6.3100	5.3700	5.6500	-9.600%	37	809	-49.558%
2025-12-04	6.2500	6.2500	6.2500	6.2500	-3.101%	1	785	-54.400%
2025-12-03	6.4500	6.4500	6.4500	6.4500	+2.381%	20	784	-55.814%
2025-12-02	6.2100	6.3500	6.2100	6.3000	0.000%	6	764	-54.762%
2025-12-01	6.0000	6.3000	6.0000	6.3000	+4.132%	204	762	-54.762%
2025-11-28	6.0500	6.0500	6.0500	6.0500	+0.833%	1	564	-52.893%
2025-11-26	6.1000	6.1000	6.0000	6.0000	+8.108%	7	566	-52.500%
2025-11-25	5.5500	5.5500	5.5500	5.5500	+3.738%	20	566	-48.649%
2025-11-24	5.3000	5.3500	5.0500	5.3500	+3.883%	9	546	-46.729%
2025-11-21	5.1500	5.1500	5.1500	5.1500	+7.292%	2	544	-44.660%
2025-11-20	5.1000	5.1000	4.7500	4.8000	-4.000%	30	542	-40.625%
2025-11-19	4.6700	5.0000	4.6700	5.0000	-0.200%	7	547	-43.000%
2025-11-18	5.1500	5.1500	4.6500	5.0100	+0.200%	9	540	-43.114%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-6.542%	11	532	-43.000%
2025-11-14	5.0000	5.5000	5.0000	5.3500	+7.000%	36	521	-46.729%
2025-11-13	5.5000	5.5000	5.0000	5.0000	-7.407%	223	505	-43.000%
2025-11-12	5.3500	5.4000	5.1500	5.4000	+3.846%	41	489	-47.222%
2025-11-07	4.4500	5.2000	4.4500	5.2000	0.000%	7	448	-45.192%
2025-11-06	5.4300	5.4300	5.0500	5.2000	-3.704%	36	453	-45.192%
2025-11-05	5.0500	5.4600	5.0500	5.4000	+3.846%	28	437	-47.222%
2025-11-04	5.7000	5.7000	5.1000	5.2000	0.000%	225	432	-45.192%
2025-11-03	5.2600	5.6000	5.2000	5.2000	+2.362%	6	364	-45.192%
2025-10-31	5.2200	5.3000	5.0000	5.0800	-3.238%	12	364	-43.898%
2025-10-29	5.1000	5.2500	5.1000	5.2500	+2.941%	7	362	-45.714%
2025-10-28	5.1000	5.1000	5.0500	5.1000	+1.594%	3	365	-44.118%
2025-10-27	5.3500	5.3500	5.0200	5.0200	-1.181%	5	363	-43.227%
2025-10-24	5.2500	5.2500	5.0000	5.0800	-1.359%	34	363	-43.898%
2025-10-23	5.1000	5.2000	5.1000	5.1500	+14.191%	3	331	-44.660%
2025-10-22	4.5100	4.5100	4.5100	4.5100	-3.219%	1	330	-36.807%
2025-10-20	4.6600	4.6600	4.6600	4.6600	+1.304%	1	331	-38.841%
2025-10-17	4.2500	4.6000	4.2500	4.6000	+10.843%	9	330	-38.043%
2025-10-16	4.7000	4.7000	4.1500	4.1500	-8.590%	14	321	-31.325%
2025-10-15	4.5000	4.7000	4.4000	4.5400	+4.368%	9	307	-37.225%
2025-10-14	4.4300	4.4500	4.3500	4.3500	0.000%	8	298	-34.483%
2025-10-13	4.3100	4.4100	4.3100	4.3500	+1.163%	28	290	-34.483%
2025-10-10	4.3000	4.3000	4.2200	4.3000	-9.474%	15	284	-33.721%
2025-10-09	4.5500	4.7500	4.5500	4.7500	+3.261%	25	278	-40.000%
2025-10-08	4.4300	4.6000	4.3800	4.6000	+4.545%	33	253	-38.043%
2025-10-07	4.4500	4.4500	4.4000	4.4000	-4.762%	15	240	-35.227%
2025-10-06	4.4500	4.6200	4.3500	4.6200	+3.820%	25	225	-38.312%
2025-10-03	4.5000	4.5000	4.4000	4.4500	+1.136%	30	219	-35.955%
2025-10-02	4.6000	4.6000	4.4000	4.4000	0.000%	3	199	-35.227%
2025-10-01	4.6500	4.6500	4.4000	4.4000	-7.368%	100	196	-35.227%
2025-09-30	4.7500	4.7500	4.7500	4.7500	-4.040%	3	96	-40.000%
2025-09-29	4.8500	4.9500	4.8500	4.9500	+3.125%	12	93	-42.424%
2025-09-26	4.8500	4.9000	4.7500	4.8000	-2.041%	14	81	-40.625%
2025-09-25	4.9000	4.9000	4.9000	4.9000	-1.010%	3	67	-41.837%
2025-09-24	4.9500	4.9500	4.9500	4.9500	-1.980%	4	64	-42.424%
2025-09-23	5.0500	5.0500	5.0500	5.0500	+0.598%	5	60	-43.564%
2025-09-22	4.9800	5.0200	4.9500	5.0200	-1.569%	10	55	-43.227%
2025-09-19	5.1000	5.1500	5.0500	5.1000	+4.082%	5	50	-44.118%
2025-09-18	4.8300	4.9000	4.8300	4.9000	0.000%	16	45	-41.837%
2025-09-17	4.9500	5.0300	4.8500	4.9000	0.000%	14	56	-41.837%
2025-09-16	4.8000	4.9500	4.8000	4.9000	+3.158%	33	42	-41.837%
2025-09-15	4.8000	4.8200	4.7500	4.7500	0.000%	23	23	-40.000%

.dark-mode .MJQxBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJQxBL{ color: #333333; background-color: white; border: 2px solid #333333; }NU20280121C15NU Jan 21 2028 15.00 Call (NU280121C00015000)option OPRA

NU20280121C15
NU Jan 21 2028 15.00 Call (NU280121C00015000)
option OPRA