Dark

NUE20270115C240
NUE Jan 15 2027 240.00 Call (NUE270115C00240000)
option OPRA

EOD

Jul 24, 2026

31.05+17.170%(+4.55)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	29.4000	31.0500	29.4000	31.0500	+17.170%	36	229	0.000%
2026-07-23	26.7000	26.7000	26.5000	26.5000	+6.000%	29	234	+17.170%
2026-07-20	25.0000	25.0000	25.0000	25.0000	+5.042%	1	217	+24.200%
2026-07-13	24.6000	24.6000	23.8000	23.8000	+17.241%	14	216	+30.462%
2026-07-09	20.3000	20.3000	20.3000	20.3000	-2.964%	4	213	+52.956%
2026-07-08	20.9200	20.9200	20.9200	20.9200	+1.063%	1	217	+48.423%
2026-07-07	20.7000	20.7000	20.7000	20.7000	+6.701%	1	217	+50.000%
2026-07-06	19.4000	19.5700	19.3400	19.4000	+2.105%	32	217	+60.052%
2026-06-30	19.8000	19.8000	19.0000	19.0000	-40.810%	8	199	+63.421%
2026-06-26	32.1000	32.1000	32.1000	32.1000	-1.745%	20	196	-3.271%
2026-06-18	34.2000	34.2000	32.6700	32.6700	-24.897%	10	193	-4.959%
2026-06-15	43.5000	43.5000	43.5000	43.5000	-9.751%	1	193	-28.621%
2026-06-12	49.0000	49.0000	48.2000	48.2000	+20.923%	6	193	-35.581%
2026-06-08	39.8600	39.8600	39.8600	39.8600	-4.959%	2	193	-22.102%
2026-06-05	41.9400	41.9400	41.9400	41.9400	-2.827%	1	193	-25.966%
2026-06-02	40.3300	43.1600	40.3300	43.1600	+14.059%	7	193	-28.058%
2026-06-01	37.8400	37.8400	37.8400	37.8400	+4.530%	1	198	-17.944%
2026-05-29	36.2000	36.2000	36.2000	36.2000	+5.879%	2	198	-14.227%
2026-05-28	34.2200	34.2200	34.1900	34.1900	+10.219%	5	198	-9.184%
2026-05-27	30.9300	31.0200	30.9300	31.0200	+4.164%	7	198	+0.097%
2026-05-26	29.2400	29.7800	29.2400	29.7800	+34.447%	11	200	+4.265%
2026-05-21	21.9000	22.2000	21.9000	22.1500	+5.981%	44	202	+40.181%
2026-05-20	20.1000	20.9000	19.9000	20.9000	-5.430%	11	202	+48.565%
2026-05-18	21.0000	22.1000	21.0000	22.1000	-16.541%	14	140	+40.498%
2026-05-14	27.0000	27.0000	26.4800	26.4800	-0.376%	4	140	+17.258%
2026-05-11	26.5800	26.5800	26.5800	26.5800	+1.528%	1	140	+16.817%
2026-05-06	26.1800	26.1800	26.1800	26.1800	-0.456%	5	139	+18.602%
2026-05-05	26.3000	26.3000	26.3000	26.3000	+16.372%	1	134	+18.061%
2026-05-04	22.6000	22.6000	22.5000	22.6000	-4.641%	8	134	+37.389%
2026-05-01	23.3000	24.0000	23.1000	23.7000	+16.749%	14	112	+31.013%
2026-04-28	21.3000	21.3000	20.3000	20.3000	+8.731%	14	112	+52.956%
2026-04-27	18.0100	18.6700	18.0100	18.6700	+1.028%	3	99	+66.310%
2026-04-22	16.1000	18.4800	16.1000	18.4800	+28.780%	6	98	+68.019%
2026-04-21	14.8000	14.8000	14.3500	14.3500	+17.623%	16	93	+116.376%
2026-04-20	12.2000	12.2000	12.2000	12.2000	+185.047%	3	93	+154.508%
2026-03-31	4.2800	4.2800	4.2800	4.2800	-11.570%	1	93	+625.467%
2026-03-06	4.8400	4.8400	4.8400	4.8400	-20.395%	1	92	+541.529%
2026-02-25	6.0800	6.0800	6.0800	6.0800	-25.399%	1	91	+410.691%
2026-02-19	8.1500	8.1500	8.1500	8.1500	-26.577%	1	91	+280.982%
2026-02-11	11.1000	11.1000	11.1000	11.1000	+11.000%	6	90	+179.730%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-11.190%	1	90	+210.500%
2026-02-09	11.2300	11.2600	11.2300	11.2600	-0.354%	10	89	+175.755%
2026-02-06	11.3000	11.3000	11.3000	11.3000	+61.429%	1	87	+174.779%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-12.609%	2	88	+343.571%
2026-01-23	8.0100	8.0100	8.0100	8.0100	-1.718%	1	90	+287.640%
2026-01-22	8.1500	8.1500	8.1500	8.1500	+19.853%	1	91	+280.982%
2026-01-21	6.8000	6.8000	6.8000	6.8000	+13.333%	2	91	+356.618%
2026-01-15	6.0000	6.0000	6.0000	6.0000	+5.079%	1	91	+417.500%
2026-01-14	5.6000	5.7100	5.1200	5.7100	+26.889%	10	90	+443.783%
2026-01-13	4.5000	4.5000	4.5000	4.5000	+5.882%	2	86	+590.000%
2025-11-28	4.2500	4.2500	4.2500	4.2500	+1.190%	1	86	+630.588%
2025-11-26	3.4000	4.2000	3.4000	4.2000	+27.273%	2	87	+639.286%
2025-11-14	3.4000	3.4000	3.3000	3.3000	-5.714%	2	87	+840.909%
2025-11-12	3.4000	3.5000	3.3000	3.5000	+46.444%	15	88	+787.143%
2025-11-11	2.3900	2.3900	2.3900	2.3900	-13.091%	1	83	+1,199.163%
2025-11-07	2.7500	2.7500	2.7500	2.7500	-15.902%	7	83	+1,029.091%
2025-11-03	3.2700	3.2700	3.2700	3.2700	-18.250%	7	82	+849.541%
2025-10-28	3.2000	4.0000	3.2000	4.0000	+33.333%	3	82	+676.250%
2025-10-27	2.9400	3.0000	2.9400	3.0000	+17.647%	6	84	+935.000%
2025-10-24	2.5500	2.5500	2.5500	2.5500	-1.923%	2	84	+1,117.647%
2025-10-21	2.4000	2.6000	2.4000	2.6000	+13.043%	12	83	+1,094.231%
2025-10-20	2.3000	2.3000	2.3000	2.3000	+27.778%	6	89	+1,250.000%
2025-10-17	1.8000	1.8000	1.8000	1.8000	-7.692%	1	89	+1,625.000%
2025-10-16	1.9500	2.0000	1.9500	1.9500	-29.091%	4	89	+1,492.308%
2025-10-15	2.7500	2.7500	2.7500	2.7500	+12.245%	5	89	+1,029.091%
2025-10-13	2.4500	2.4500	2.4500	2.4500	+2.083%	3	84	+1,167.347%
2025-10-09	2.5000	2.5000	2.4000	2.4000	+14.286%	6	87	+1,193.750%
2025-10-08	2.0000	2.1000	2.0000	2.1000	+35.484%	2	90	+1,378.571%
2025-10-07	1.5500	1.5500	1.5500	1.5500	-24.390%	2	92	+1,903.226%
2025-10-02	1.9500	2.0500	1.9500	2.0500	+10.811%	2	92	+1,414.634%
2025-09-29	1.8500	1.8500	1.8500	1.8500	0.000%	1	92	+1,578.378%
2025-09-26	1.6000	1.8500	1.6000	1.8500	+17.089%	11	92	+1,578.378%
2025-09-24	1.6000	1.8000	1.5800	1.5800	+12.857%	10	92	+1,865.190%
2025-09-19	1.4000	1.4000	1.4000	1.4000	-6.667%	1	83	+2,117.857%
2025-09-18	1.6500	1.6500	1.5000	1.5000	-37.500%	8	83	+1,970.000%
2025-09-16	2.4000	2.4000	2.4000	2.4000	+11.628%	2	78	+1,193.750%
2025-09-12	2.1500	2.1500	2.1500	2.1500	-4.444%	2	78	+1,344.186%
2025-09-10	2.2500	2.2500	2.2500	2.2500	-31.818%	1	78	+1,280.000%
2025-09-08	3.3000	3.3000	3.3000	3.3000	+28.405%	2	78	+840.909%
2025-09-05	2.5700	2.5700	2.5700	2.5700	+16.818%	1	78	+1,108.171%
2025-09-04	2.2000	2.2000	2.2000	2.2000	-26.667%	1	78	+1,311.364%
2025-08-25	3.0000	3.0000	3.0000	3.0000	+7.143%	6	78	+935.000%
2025-08-22	2.8000	2.8000	2.8000	2.8000	+14.286%	1	77	+1,008.929%
2025-08-20	2.5000	2.5000	2.4500	2.4500	-3.922%	2	77	+1,167.347%
2025-08-19	2.5500	2.5500	2.5300	2.5500	-1.923%	4	76	+1,117.647%
2025-08-18	2.6000	2.6000	2.6000	2.6000	0.000%	5	80	+1,094.231%
2025-08-13	2.6000	2.6000	2.6000	2.6000	+10.638%	2	75	+1,094.231%
2025-08-12	2.4000	2.4000	2.3500	2.3500	+27.027%	5	75	+1,221.277%
2025-08-11	1.9000	1.9000	1.8500	1.8500	-13.953%	3	75	+1,578.378%
2025-08-08	2.1000	2.1500	2.0500	2.1500	-10.417%	4	74	+1,344.186%
2025-08-07	2.4000	2.4000	2.4000	2.4000	+11.628%	1	74	+1,193.750%
2025-08-06	2.1500	2.1500	2.1500	2.1500	-11.157%	1	74	+1,344.186%
2025-07-30	2.4200	2.4200	2.4200	2.4200	+5.217%	1	74	+1,183.058%
2025-07-29	2.3000	2.3000	2.3000	2.3000	-29.878%	1	74	+1,250.000%
2025-07-14	3.2800	3.2800	3.2800	3.2800	+2.500%	1	74	+846.646%
2025-07-11	3.2000	3.2000	3.2000	3.2000	+6.667%	1	75	+870.313%
2025-07-08	3.0000	3.0000	3.0000	3.0000	-6.250%	1	75	+935.000%
2025-07-07	3.2000	3.2000	3.2000	3.2000	+0.629%	1	76	+870.313%
2025-07-02	3.1800	3.1800	3.1800	3.1800	+23.735%	1	77	+876.415%
2025-06-30	2.5700	2.5700	2.5700	2.5700	+3.213%	4	77	+1,108.171%
2025-06-27	2.4900	2.4900	2.4900	2.4900	-4.231%	1	73	+1,146.988%
2025-06-26	2.6000	2.6000	2.6000	2.6000	+5.691%	11	73	+1,094.231%
2025-06-24	2.4600	2.4600	2.4600	2.4600	-10.545%	25	73	+1,162.195%
2025-06-18	2.7500	2.7500	2.7500	2.7500	+27.907%	1	73	+1,029.091%
2025-06-17	2.1500	2.1500	2.1500	2.1500	-1.376%	2	73	+1,344.186%
2025-06-16	2.0800	2.1800	2.0800	2.1800	+13.542%	5	73	+1,324.312%
2025-06-12	1.8800	1.9200	1.8800	1.9200	+5.495%	2	74	+1,517.188%
2025-06-11	1.6500	1.8200	1.6500	1.8200	-24.167%	2	74	+1,606.044%
2025-06-10	2.4000	2.4000	2.4000	2.4000	+4.348%	1	74	+1,193.750%
2025-06-09	2.3000	2.3000	2.3000	2.3000	+15.000%	1	75	+1,250.000%
2025-06-04	2.0000	2.0000	2.0000	2.0000	+2.564%	1	77	+1,452.500%
2025-06-02	2.1000	2.3000	1.9000	1.9500	+69.565%	65	77	+1,492.308%
2025-05-30	1.1500	1.1500	1.1500	1.1500	+4.545%	4	119	+2,600.000%
2025-05-29	1.1000	1.1000	1.1000	1.1000	-9.091%	1	117	+2,722.727%
2025-05-28	1.2000	1.2100	1.2000	1.2100	+12.037%	2	116	+2,466.116%
2025-05-27	1.1000	1.1300	1.0000	1.0800	-6.087%	13	118	+2,775.000%
2025-05-23	1.2000	1.2000	1.1500	1.1500	-7.258%	14	101	+2,600.000%
2025-05-22	1.3000	1.3000	1.2400	1.2400	-4.615%	13	101	+2,404.032%
2025-05-21	1.4000	1.4000	1.3000	1.3000	-13.333%	6	88	+2,288.462%
2025-05-20	1.5000	1.5000	1.5000	1.5000	-3.226%	8	82	+1,970.000%
2025-05-19	1.4500	1.5700	1.4500	1.5500	+3.333%	12	74	+1,903.226%
2025-05-15	1.5500	1.5500	1.5000	1.5000	-14.286%	6	66	+1,970.000%
2025-05-14	1.8500	1.8500	1.7500	1.7500	-16.667%	3	61	+1,674.286%
2025-05-12	2.1000	2.1000	2.1000	2.1000	+27.273%	4	59	+1,378.571%
2025-05-09	1.6500	1.6500	1.6500	1.6500	0.000%	4	59	+1,781.818%
2025-05-08	1.7500	1.7500	1.6500	1.6500	-10.811%	6	58	+1,781.818%
2025-05-07	1.8500	1.8500	1.8500	1.8500	-13.953%	1	61	+1,578.378%
2025-05-02	2.1500	2.1500	2.1500	2.1500	+2.381%	2	61	+1,344.186%
2025-05-01	2.0000	2.1000	2.0000	2.1000	+10.526%	3	61	+1,378.571%
2025-04-30	1.8000	1.9400	1.8000	1.9000	+22.581%	4	61	+1,534.211%
2025-04-29	1.7500	1.7500	1.5500	1.5500	-13.889%	3	60	+1,903.226%
2025-04-28	1.8000	1.8000	1.8000	1.8000	-6.250%	1	57	+1,625.000%
2025-04-25	1.9200	1.9200	1.9200	1.9200	-4.000%	2	56	+1,517.188%
2025-04-24	1.9500	2.0000	1.9500	2.0000	+21.951%	2	56	+1,452.500%
2025-04-23	2.0000	2.0000	1.6400	1.6400	+5.128%	2	58	+1,793.293%
2025-04-21	1.5000	1.5600	1.5000	1.5600	-10.857%	7	60	+1,890.385%
2025-04-16	1.7500	1.7500	1.7500	1.7500	+9.375%	1	54	+1,674.286%
2025-04-15	1.6000	1.6000	1.6000	1.6000	-10.112%	2	54	+1,840.625%
2025-04-14	1.8500	1.8500	1.7700	1.7800	-6.316%	7	52	+1,644.382%
2025-04-11	1.9500	1.9500	1.9000	1.9000	+18.750%	8	45	+1,534.211%
2025-04-10	1.7100	1.7100	1.6000	1.6000	-16.667%	5	49	+1,840.625%
2025-04-09	2.1500	2.1500	1.9200	1.9200	+3.784%	2	44	+1,517.188%
2025-04-08	1.8500	1.8500	1.8500	1.8500	-2.116%	1	45	+1,578.378%
2025-04-07	1.7000	1.9500	1.5000	1.8900	+17.391%	11	44	+1,542.857%
2025-04-04	1.4000	1.6100	1.3300	1.6100	-6.936%	8	45	+1,828.571%
2025-04-03	2.4500	2.4500	1.7300	1.7300	-26.383%	6	43	+1,694.798%
2025-04-02	2.4000	2.4500	2.3100	2.3500	+11.905%	4	37	+1,221.277%
2025-03-31	2.1000	2.1000	2.1000	2.1000	-20.755%	2	39	+1,378.571%
2025-03-28	2.6500	2.6500	2.6500	2.6500	-11.074%	2	37	+1,071.698%
2025-03-21	2.9800	2.9800	2.9800	2.9800	-14.857%	2	37	+941.946%
2025-03-04	3.5000	3.5000	3.5000	3.5000	-11.392%	3	36	+787.143%
2025-02-13	3.9500	3.9500	3.9500	3.9500	-17.364%	3	41	+686.076%
2025-02-10	4.7800	4.7800	4.7800	4.7800	+19.500%	1	41	+549.582%
2025-02-06	4.0000	4.0000	4.0000	4.0000	+6.383%	2	40	+676.250%
2025-02-05	3.7600	3.7600	3.7600	3.7600	+13.939%	1	42	+725.798%
2025-02-04	3.3000	3.3000	3.3000	3.3000	-5.444%	1	42	+840.909%
2025-02-03	3.4900	3.4900	3.4900	3.4900	+19.521%	8	43	+789.685%
2025-01-29	2.9200	2.9200	2.9200	2.9200	+6.182%	1	35	+963.356%
2025-01-27	2.7500	2.7500	2.7500	2.7500	+1.103%	1	36	+1,029.091%
2025-01-23	2.7200	2.7200	2.7200	2.7200	-15.000%	3	35	+1,041.544%
2025-01-13	3.2000	3.2000	3.2000	3.2000	+3.896%	1	32	+870.313%
2025-01-06	2.9000	3.1000	2.9000	3.0800	+43.256%	26	32	+908.117%
2025-01-03	2.1500	2.1500	2.1500	2.1500	-23.214%	2	7	+1,344.186%
2024-12-27	2.8000	2.8000	2.8000	2.8000	+16.667%	2	8	+1,008.929%
2024-12-23	2.5200	2.5200	2.4000	2.4000	-12.727%	2	7	+1,193.750%
2024-12-19	2.7500	2.7500	2.7500	2.7500	-5.172%	1	7	+1,029.091%
2024-12-17	3.2000	3.2000	2.9000	2.9000	-9.375%	4	7	+970.690%
2024-12-16	3.2000	3.2000	3.2000	3.2000	-8.571%	1	3	+870.313%
2024-12-13	3.5000	3.5000	3.5000	3.5000	-59.207%	2	3	+787.143%
2024-12-03	8.5800	8.5800	8.5800	8.5800	-7.243%	1	2	+261.888%
2024-11-25	9.2500	9.2500	9.2500	9.2500	0.000%	1	1	+235.676%