Dark

NU20280121C17
NU Jan 21 2028 17.00 Call (NU280121C00017000)
option OPRA

EOD

Aug 20, 2026

2.25-7.787%(-0.19)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5000	2.5000	2.1600	2.2500	-7.787%	115	16,425	0.000%
2026-08-19	2.3500	2.5600	2.3500	2.4400	+4.721%	46	16,408	-7.787%
2026-08-18	2.5000	2.5800	2.2900	2.3300	-9.690%	23	16,383	-3.433%
2026-08-17	2.7300	2.7300	2.5800	2.5800	-7.857%	369	16,370	-12.791%
2026-08-14	3.5600	3.5600	2.5000	2.8000	+28.440%	660	16,620	-19.643%
2026-08-13	2.2000	2.2200	2.0800	2.1800	+5.825%	441	17,058	+3.211%
2026-08-12	2.0900	2.1000	2.0000	2.0600	-1.905%	93	17,361	+9.223%
2026-08-11	2.2000	2.2000	2.0500	2.1000	-9.871%	389	17,362	+7.143%
2026-08-10	2.3000	2.3300	2.3000	2.3300	+2.643%	9	17,060	-3.433%
2026-08-07	2.4500	2.4500	2.2500	2.2700	-9.200%	92	17,067	-0.881%
2026-08-06	2.4800	2.5000	2.4100	2.5000	-3.846%	6	17,066	-10.000%
2026-08-05	2.7000	2.7000	2.6000	2.6000	0.000%	20	17,069	-13.462%
2026-08-04	2.6000	2.7000	2.6000	2.6000	0.000%	14	17,080	-13.462%
2026-08-03	2.6000	2.6000	2.6000	2.6000	0.000%	3	17,070	-13.462%
2026-07-31	2.7000	2.7000	2.6000	2.6000	-3.346%	38	17,071	-13.462%
2026-07-30	2.6000	2.6900	2.6000	2.6900	+10.700%	2	17,071	-16.357%
2026-07-29	2.7200	2.7200	2.4300	2.4300	-14.134%	114	17,071	-7.407%
2026-07-28	2.8000	2.8900	2.8000	2.8300	+0.712%	128	17,079	-20.495%
2026-07-27	2.7800	2.8200	2.7600	2.8100	+12.400%	23	17,130	-19.929%
2026-07-24	2.6000	2.6000	2.5000	2.5000	-2.344%	11	17,138	-10.000%
2026-07-22	2.7500	2.7500	2.4500	2.5600	-3.396%	11	17,149	-12.109%
2026-07-21	2.5500	2.7000	2.5500	2.6500	+4.331%	70	17,151	-15.094%
2026-07-20	2.5000	2.5700	2.5000	2.5400	+10.435%	19	17,195	-11.417%
2026-07-17	2.2400	2.3500	2.2400	2.3000	-4.167%	319	17,197	-2.174%
2026-07-16	2.4200	2.4200	2.3300	2.4000	+2.128%	14	17,510	-6.250%
2026-07-15	2.5300	2.5300	2.3500	2.3500	-5.242%	29	17,520	-4.255%
2026-07-14	2.5800	2.6000	2.4800	2.4800	+10.222%	12	17,518	-9.274%
2026-07-13	2.3600	2.3600	2.2500	2.2500	-8.163%	9	17,524	0.000%
2026-07-10	2.4000	2.4500	2.3900	2.4500	+10.860%	118	17,531	-8.163%
2026-07-09	2.1000	2.2100	2.0800	2.2100	+2.315%	16	17,634	+1.810%
2026-07-08	2.2000	2.2600	2.1600	2.1600	-8.085%	67	17,635	+4.167%
2026-07-07	2.6800	2.7000	2.3000	2.3500	-4.472%	45	17,638	-4.255%
2026-07-06	2.2500	2.4600	2.2000	2.4600	+6.494%	109	17,638	-8.537%
2026-07-02	2.3500	2.4300	2.2500	2.3100	+3.587%	3,099	15,395	-2.597%
2026-07-01	2.2900	2.5100	2.2000	2.2300	+4.206%	129	15,395	+0.897%
2026-06-30	2.2000	2.2100	2.1400	2.1400	+1.422%	26	15,385	+5.140%
2026-06-29	2.0800	2.1300	2.0800	2.1100	+0.476%	36	15,368	+6.635%
2026-06-26	1.9000	2.1100	1.9000	2.1000	+15.385%	45	15,368	+7.143%
2026-06-25	1.8300	1.9000	1.8200	1.8200	-6.186%	138	15,351	+23.626%
2026-06-24	1.8500	1.9400	1.8200	1.9400	+2.646%	15	15,317	+15.979%
2026-06-23	1.9200	2.1800	1.8900	1.8900	-8.696%	72	15,316	+19.048%
2026-06-22	2.0500	2.0900	2.0500	2.0700	+3.500%	13	15,245	+8.696%
2026-06-18	2.1500	2.1500	2.0000	2.0000	-6.542%	39	15,295	+12.500%
2026-06-17	2.0600	2.3500	2.0600	2.1400	+8.081%	117	15,295	+5.140%
2026-06-16	1.7900	1.9900	1.7900	1.9800	+7.027%	46	15,295	+13.636%
2026-06-15	1.8400	1.9500	1.8400	1.8500	+3.933%	27	15,310	+21.622%
2026-06-12	1.8200	1.8200	1.7800	1.7800	-0.559%	25	15,310	+26.404%
2026-06-11	1.6100	1.7900	1.6000	1.7900	+8.485%	82	15,310	+25.698%
2026-06-10	1.5800	1.6600	1.5800	1.6500	-8.333%	105	15,347	+36.364%
2026-06-09	1.8500	1.8500	1.6500	1.8000	+11.111%	77	15,250	+25.000%
2026-06-08	1.7000	1.8400	1.6200	1.6200	-10.000%	391	15,233	+38.889%
2026-06-05	1.8000	1.8500	1.8000	1.8000	0.000%	56	14,881	+25.000%
2026-06-04	1.8200	1.9400	1.7200	1.8000	+9.091%	178	14,878	+25.000%
2026-06-03	1.6600	2.1500	1.4700	1.6500	+0.610%	9,270	14,831	+36.364%
2026-06-02	1.6400	1.8500	1.5100	1.6400	-20.773%	616	6,862	+37.195%
2026-06-01	2.0500	2.1400	2.0300	2.0700	-1.429%	49	6,387	+8.696%
2026-05-29	2.1200	2.1200	2.1000	2.1000	-0.474%	4	6,354	+7.143%
2026-05-28	2.1500	2.2400	2.0900	2.1100	-0.939%	182	6,351	+6.635%
2026-05-27	2.1000	2.1500	2.0800	2.1300	+2.404%	133	6,390	+5.634%
2026-05-26	2.0600	2.2400	1.9000	2.0800	+10.053%	9	6,279	+8.173%
2026-05-22	2.1500	2.2500	1.8900	1.8900	-14.091%	31	6,271	+19.048%
2026-05-21	1.8900	2.5400	1.8900	2.2000	+12.821%	46	6,282	+2.273%
2026-05-20	1.9000	1.9500	1.8800	1.9500	+14.035%	112	6,282	+15.385%
2026-05-19	1.7000	1.9600	1.7000	1.7100	+1.786%	82	6,066	+31.579%
2026-05-18	1.8500	1.8500	1.6500	1.6800	-6.667%	30	6,066	+33.929%
2026-05-15	1.6200	1.8000	1.5300	1.8000	-14.286%	567	6,066	+25.000%
2026-05-14	2.0000	2.1000	1.9700	2.1000	+6.599%	153	5,568	+7.143%
2026-05-13	2.0500	2.1500	1.9400	1.9700	-9.217%	133	5,357	+14.213%
2026-05-12	2.2400	2.2500	2.1700	2.1700	-1.364%	12	5,357	+3.687%
2026-05-11	2.4200	2.4200	2.2000	2.2000	-8.333%	81	5,357	+2.273%
2026-05-08	2.7600	2.7600	2.4000	2.4000	-13.669%	48	5,285	-6.250%
2026-05-06	2.7900	2.7900	2.6800	2.7800	+4.906%	8	5,274	-19.065%
2026-05-05	2.7000	2.7000	2.6500	2.6500	+1.923%	6	5,279	-15.094%
2026-05-04	2.7900	2.7900	2.5600	2.6000	-8.451%	12	5,282	-13.462%
2026-05-01	2.7400	2.8400	2.7400	2.8400	-2.069%	25	5,268	-20.775%
2026-04-30	2.6200	2.9000	2.6000	2.9000	+11.538%	40	5,268	-22.414%
2026-04-29	2.7000	2.7200	2.6000	2.6000	-7.801%	34	5,241	-13.462%
2026-04-28	2.7700	2.8200	2.7700	2.8200	-4.407%	2	5,238	-20.213%
2026-04-27	2.9400	3.0000	2.9400	2.9500	+6.498%	91	5,237	-23.729%
2026-04-24	2.7100	2.8300	2.7100	2.7700	+2.214%	17	5,146	-18.773%
2026-04-23	2.8200	2.8500	2.7000	2.7100	-9.667%	97	5,145	-16.974%
2026-04-22	3.1000	3.1700	3.0000	3.0000	-4.762%	46	5,182	-25.000%
2026-04-21	3.2600	3.2900	3.1100	3.1500	-4.545%	307	5,203	-28.571%
2026-04-20	3.3500	3.3500	3.1600	3.3000	-0.602%	86	4,896	-31.818%
2026-04-17	3.6800	3.6800	3.3000	3.3200	-2.639%	83	4,885	-32.229%
2026-04-16	3.3600	3.5000	3.3600	3.4100	+0.294%	15	4,841	-34.018%
2026-04-15	3.4000	3.4800	3.3100	3.4000	+0.592%	113	4,834	-33.824%
2026-04-14	3.3500	3.4000	3.3500	3.3800	+5.625%	69	4,727	-33.432%
2026-04-13	3.1900	3.2500	3.1900	3.2000	-1.538%	14	4,662	-29.688%
2026-04-10	3.2500	3.2500	3.2500	3.2500	+10.922%	2	4,648	-30.769%
2026-04-09	2.9500	2.9500	2.9300	2.9300	-9.846%	35	4,646	-23.208%
2026-04-08	3.2500	3.2500	3.2500	3.2500	+20.370%	2	4,646	-30.769%
2026-04-07	2.7500	2.9000	2.6600	2.7000	-6.897%	69	4,644	-16.667%
2026-04-06	2.9000	2.9000	2.9000	2.9000	+2.113%	10	4,575	-22.414%
2026-04-02	2.8500	2.8600	2.8400	2.8400	-6.885%	15	4,553	-20.775%
2026-04-01	3.1000	3.2000	3.0500	3.0500	-12.857%	159	4,553	-26.230%
2026-03-31	3.0000	3.5000	3.0000	3.5000	+36.187%	84	4,473	-35.714%
2026-03-30	2.6300	2.6300	2.5400	2.5700	-6.204%	146	4,403	-12.451%
2026-03-27	2.7000	2.7400	2.6000	2.7400	-3.521%	41	4,357	-17.883%
2026-03-26	2.7900	2.9000	2.7900	2.8400	-5.648%	75	4,357	-20.775%
2026-03-25	3.0100	3.0100	3.0100	3.0100	+0.333%	1	4,299	-25.249%
2026-03-24	3.0100	3.1000	3.0000	3.0000	-5.660%	14	4,298	-25.000%
2026-03-23	3.2000	3.2000	3.1800	3.1800	+13.571%	10	4,284	-29.245%
2026-03-20	2.8000	2.9000	2.6900	2.8000	0.000%	186	4,274	-19.643%
2026-03-19	2.6800	2.8200	2.6800	2.8000	+0.719%	45	4,261	-19.643%
2026-03-18	2.8500	2.9200	2.7800	2.7800	-8.852%	16	4,220	-19.065%
2026-03-17	3.1000	3.1000	2.9000	3.0500	+4.452%	22	4,216	-26.230%
2026-03-16	2.9500	3.0400	2.8500	2.9200	+4.659%	810	4,206	-22.945%
2026-03-13	2.8300	3.1000	2.7100	2.7900	+0.722%	39	3,402	-19.355%
2026-03-12	2.9400	3.2000	2.6100	2.7700	-8.882%	261	3,372	-18.773%
2026-03-11	3.1000	3.1500	3.0400	3.0400	-5.296%	21	3,126	-25.987%
2026-03-10	3.2500	3.3000	3.2100	3.2100	+0.312%	339	3,116	-29.907%
2026-03-09	2.9700	3.2000	2.9700	3.2000	+6.667%	44	2,811	-29.688%
2026-03-06	3.0000	3.2500	2.8900	3.0000	-4.762%	94	2,820	-25.000%
2026-03-05	3.4100	3.4100	3.1300	3.1500	-6.250%	74	2,846	-28.571%
2026-03-04	3.5000	3.5000	3.3500	3.3600	+5.000%	205	2,789	-33.036%
2026-03-03	3.1500	3.3800	3.0000	3.2000	-5.882%	65	2,584	-29.688%
2026-03-02	3.0100	3.4000	2.9300	3.4000	+3.030%	80	2,545	-33.824%
2026-02-27	3.1600	3.4500	3.1500	3.3000	-2.077%	705	2,523	-31.818%
2026-02-26	3.7500	4.0000	3.3700	3.3700	-23.409%	217	1,834	-33.234%
2026-02-25	4.4000	4.5500	4.4000	4.4000	0.000%	7	1,631	-48.864%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,631	-48.864%
2026-02-23	4.8400	4.8400	4.2000	4.2000	-20.000%	38	1,630	-46.429%
2026-02-20	4.8000	5.2500	4.8000	5.2500	+5.000%	22	1,633	-57.143%
2026-02-19	5.0000	5.0000	5.0000	5.0000	+2.881%	1	1,623	-55.000%
2026-02-18	4.8700	4.8700	4.8600	4.8600	+9.213%	12	1,622	-53.704%
2026-02-13	4.5000	4.5000	4.3500	4.4500	-6.316%	10	1,609	-49.438%
2026-02-12	4.6500	4.7500	4.6000	4.7500	-6.312%	7	1,609	-52.632%
2026-02-11	5.0700	5.0700	5.0700	5.0700	+1.400%	5	1,602	-55.621%
2026-02-10	4.8000	5.0900	4.8000	5.0000	-1.961%	8	1,597	-55.000%
2026-02-09	5.2000	5.2000	5.0000	5.1000	+1.392%	17	1,589	-55.882%
2026-02-06	4.6500	5.0300	4.6500	5.0300	+12.780%	13	1,578	-55.268%
2026-02-05	4.5000	4.6500	4.4600	4.4600	-7.083%	39	1,572	-49.552%
2026-02-04	5.1000	5.1000	4.7000	4.8000	-9.434%	155	1,585	-53.125%
2026-02-03	5.8000	5.8000	5.2000	5.3000	-1.852%	149	1,540	-57.547%
2026-02-02	5.3000	5.5000	5.3000	5.4000	+6.931%	22	1,547	-58.333%
2026-01-30	5.4000	5.4000	5.0500	5.0500	-14.407%	59	1,531	-55.446%
2026-01-29	6.0000	6.0000	5.6000	5.9000	+2.609%	44	1,484	-61.864%
2026-01-28	5.4500	5.7500	5.4500	5.7500	-15.441%	8	1,447	-60.870%
2026-01-27	5.4400	6.8000	5.4300	6.8000	+25.926%	82	1,455	-66.912%
2026-01-26	5.5500	5.5500	5.2900	5.4000	+1.887%	70	1,530	-58.333%
2026-01-23	5.3000	5.3500	5.2700	5.3000	+0.379%	23	1,465	-57.547%
2026-01-22	5.4000	5.5100	5.0100	5.2800	+10.000%	114	1,452	-57.386%
2026-01-21	5.0000	5.0000	4.6700	4.8000	0.000%	194	1,453	-53.125%
2026-01-20	4.5000	4.8000	4.5000	4.8000	+12.412%	2	1,279	-53.125%
2026-01-16	4.2500	4.2700	4.2500	4.2700	-5.111%	4	1,277	-47.307%
2026-01-15	4.4000	4.7000	4.4000	4.5000	+2.273%	23	1,277	-50.000%
2026-01-14	4.3100	4.4000	4.1800	4.4000	+2.326%	200	1,256	-48.864%
2026-01-13	4.5500	4.7500	4.3000	4.3000	-10.417%	37	1,056	-47.674%
2026-01-12	4.9000	4.9000	4.8000	4.8000	-4.950%	13	1,027	-53.125%
2026-01-09	5.3000	5.3000	5.0500	5.0500	+1.000%	29	1,014	-55.446%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-6.890%	3	1,037	-55.000%
2026-01-06	6.0000	6.0000	5.3700	5.3700	-0.556%	54	1,039	-58.101%
2026-01-05	5.3500	5.4000	5.3500	5.4000	+20.000%	2	997	-58.333%
2025-12-31	4.5500	4.6500	4.5000	4.5000	-3.846%	64	997	-50.000%
2025-12-30	4.7500	4.7500	4.6800	4.6800	+4.000%	5	997	-51.923%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+1.580%	2	992	-50.000%
2025-12-22	4.5700	4.5700	4.4300	4.4300	+4.235%	51	992	-49.210%
2025-12-19	4.2500	4.2500	4.2500	4.2500	+5.721%	2	1,041	-47.059%
2025-12-17	4.1500	4.8000	3.9000	4.0200	-6.512%	55	1,041	-44.030%
2025-12-16	4.5000	4.5000	4.3000	4.3000	-8.511%	2	1,002	-47.674%
2025-12-15	4.4500	4.7000	4.4500	4.7000	0.000%	4	1,001	-52.128%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-1.053%	8	1,001	-52.128%
2025-12-10	4.4900	4.7500	4.4900	4.7500	+3.261%	4	993	-52.632%
2025-12-09	4.7000	4.9200	4.4500	4.6000	-3.361%	18	991	-51.087%
2025-12-08	4.8000	4.8000	4.7500	4.7600	+1.277%	55	988	-52.731%
2025-12-05	4.9500	4.9500	4.6900	4.7000	-11.488%	6	939	-52.128%
2025-12-04	5.2500	5.5000	5.2500	5.3100	+4.322%	8	934	-57.627%
2025-12-03	5.5500	5.5500	5.0900	5.0900	-4.682%	29	930	-55.796%
2025-12-02	5.3500	5.4500	5.3400	5.3400	+4.706%	3	902	-57.865%
2025-12-01	5.1500	5.1500	5.1000	5.1000	-1.923%	10	900	-55.882%
2025-11-28	5.2000	5.3200	5.2000	5.2000	0.000%	30	905	-56.731%
2025-11-26	5.2000	5.2000	5.2000	5.2000	+13.043%	11	891	-56.731%
2025-11-25	4.4400	5.0000	4.3800	4.6000	+6.977%	31	891	-51.087%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-4.444%	25	893	-47.674%
2025-11-21	3.8900	4.5000	3.8900	4.5000	+7.143%	3	893	-50.000%
2025-11-19	4.2500	4.2500	4.2000	4.2000	+5.000%	15	890	-46.429%
2025-11-18	4.0000	4.0000	4.0000	4.0000	-0.498%	1	875	-43.750%
2025-11-17	4.3200	4.3200	4.0200	4.0200	-8.428%	7	875	-44.030%
2025-11-14	4.1500	4.7500	4.0000	4.3900	+2.093%	179	869	-48.747%
2025-11-13	4.6500	5.9000	4.2800	4.3000	0.000%	59	923	-47.674%
2025-11-11	4.7000	4.7000	4.3000	4.3000	-4.444%	2	884	-47.674%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+7.143%	11	884	-50.000%
2025-11-07	4.2000	4.2000	4.2000	4.2000	-2.552%	50	873	-46.429%
2025-11-06	4.3500	4.4000	4.3100	4.3100	-0.920%	19	823	-47.796%
2025-11-04	4.3200	4.3500	4.1500	4.3500	-1.136%	6	828	-48.276%
2025-11-03	4.7000	4.7000	4.2500	4.4000	-3.297%	14	817	-48.864%
2025-10-31	4.5500	4.5500	4.5500	4.5500	+2.247%	1	817	-50.549%
2025-10-30	4.3000	4.4500	4.3000	4.4500	+3.488%	10	817	-49.438%
2025-10-29	4.2500	4.6000	4.2500	4.3000	0.000%	8	825	-47.674%
2025-10-28	4.1500	4.3000	4.1500	4.3000	-2.050%	6	821	-47.674%
2025-10-27	4.3900	4.3900	4.3900	4.3900	+3.294%	1	816	-48.747%
2025-10-24	4.1800	4.2500	4.1800	4.2500	+1.190%	3	816	-47.059%
2025-10-23	3.9000	4.3200	3.9000	4.2000	+15.385%	27	816	-46.429%
2025-10-22	3.8000	3.8000	3.6400	3.6400	-2.933%	11	810	-38.187%
2025-10-21	3.8200	3.8200	3.7500	3.7500	-2.344%	21	811	-40.000%
2025-10-20	3.8700	3.8700	3.8400	3.8400	+12.281%	15	810	-41.406%
2025-10-16	3.5800	3.5800	3.4200	3.4200	-6.044%	8	810	-34.211%
2025-10-15	3.6400	3.6400	3.6400	3.6400	+7.059%	35	805	-38.187%
2025-10-14	3.5200	3.6500	3.4000	3.4000	-6.849%	24	770	-33.824%
2025-10-13	3.6500	3.6500	3.6500	3.6500	+1.389%	3	769	-38.356%
2025-10-10	3.5500	3.6000	3.5500	3.6000	-6.005%	25	766	-37.500%
2025-10-09	3.8500	3.9000	3.8300	3.8300	+1.592%	38	766	-41.253%
2025-10-08	3.6500	3.8000	3.6500	3.7700	+1.892%	20	756	-40.318%
2025-10-07	3.7000	3.7000	3.7000	3.7000	-5.128%	5	756	-39.189%
2025-10-06	3.6300	3.9000	3.6300	3.9000	+5.405%	88	751	-42.308%
2025-10-03	3.7500	3.7500	3.7000	3.7000	-2.375%	20	722	-39.189%
2025-10-02	3.7500	3.7900	3.6000	3.7900	+3.552%	139	702	-40.633%
2025-10-01	4.0000	4.0000	3.6600	3.6600	-9.630%	161	591	-38.525%
2025-09-30	4.0000	4.1400	3.9300	4.0500	-1.220%	41	441	-44.444%
2025-09-29	4.1200	4.1900	4.1000	4.1000	+2.500%	35	400	-45.122%
2025-09-26	3.9700	4.0000	3.9500	4.0000	-1.235%	36	365	-43.750%
2025-09-25	4.1500	4.1500	4.0500	4.0500	-2.410%	19	330	-44.444%
2025-09-24	4.1000	4.1500	4.0500	4.1500	-3.488%	15	311	-45.783%
2025-09-23	4.3500	4.3500	4.3000	4.3000	+2.625%	4	298	-47.674%
2025-09-22	4.1000	4.2500	4.1000	4.1900	+0.964%	118	294	-46.301%
2025-09-19	4.2300	4.2300	4.1500	4.1500	0.000%	7	197	-45.783%
2025-09-18	4.0500	4.1500	4.0500	4.1500	0.000%	27	190	-45.783%
2025-09-17	4.1000	4.1500	4.0400	4.1500	0.000%	56	163	-45.783%
2025-09-16	3.9500	4.7500	3.9500	4.1500	0.000%	108	107	-45.783%

.dark-mode .rhg0hj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhg0hj{ color: #333333; background-color: white; border: 2px solid #333333; }NU20280121C17NU Jan 21 2028 17.00 Call (NU280121C00017000)option OPRA

NU20280121C17
NU Jan 21 2028 17.00 Call (NU280121C00017000)
option OPRA