Dark

NXE20270115P10
NXE Jan 15 2027 10.00 Put (NXE270115P00010000)
option OPRA

EOD

Sep 30, 2026

1.53-4.375%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5300	1.5300	1.5300	1.5300	-4.375%	1	8,238	0.000%
2026-09-28	1.6000	1.6000	1.6000	1.6000	+23.077%	20	8,237	-4.375%
2026-09-23	1.3000	1.3000	1.3000	1.3000	+4.000%	20	8,217	+17.692%
2026-09-21	1.4000	1.4000	1.2500	1.2500	+19.048%	5	8,197	+22.400%
2026-09-04	1.0500	1.0500	1.0500	1.0500	-19.231%	2	8,192	+45.714%
2026-09-01	1.3000	1.3000	1.3000	1.3000	+13.043%	1	8,192	+17.692%
2026-08-31	1.1500	1.1500	1.1500	1.1500	-4.167%	2	8,191	+33.043%
2026-08-28	1.0500	1.2000	1.0500	1.2000	+26.316%	11	8,191	+27.500%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-5.000%	200	8,200	+61.053%
2026-08-25	1.1000	1.1000	1.0000	1.0000	-9.091%	11	8,206	+53.000%
2026-08-24	1.1000	1.1000	1.1000	1.1000	-8.333%	104	8,216	+39.091%
2026-08-21	1.2000	1.2000	1.2000	1.2000	-12.409%	14	8,112	+27.500%
2026-08-20	1.3000	1.3700	1.3000	1.3700	+7.874%	11	8,098	+11.679%
2026-08-14	1.2700	1.2700	1.2700	1.2700	-39.234%	4	8,095	+20.472%
2026-07-29	1.9900	2.0900	1.9900	2.0900	-0.476%	17	8,095	-26.794%
2026-07-28	2.1000	2.1000	2.1000	2.1000	+11.702%	25	8,104	-27.143%
2026-07-22	1.8800	1.8800	1.8800	1.8800	-17.181%	1	8,079	-18.617%
2026-07-17	2.2000	2.2700	2.2000	2.2700	+28.249%	25	8,079	-32.599%
2026-07-10	1.7700	1.7700	1.7700	1.7700	-11.500%	5,000	8,090	-13.559%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+6.952%	100	3,239	-23.500%
2026-06-29	1.8700	1.8700	1.8700	1.8700	+7.471%	100	3,239	-18.182%
2026-06-25	1.7400	1.7400	1.7400	1.7400	+10.127%	1	3,139	-12.069%
2026-06-23	1.5800	1.5800	1.5800	1.5800	+1.935%	230	3,139	-3.165%
2026-06-22	1.5500	1.5500	1.5500	1.5500	+3.333%	6	3,369	-1.290%
2026-06-17	1.5000	1.5000	1.5000	1.5000	-6.250%	1	3,368	+2.000%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-17.949%	3	3,368	-4.375%
2026-06-12	1.9500	1.9500	1.9500	1.9500	-4.878%	4	3,364	-21.538%
2026-06-11	2.2200	2.2200	2.0500	2.0500	+13.889%	2	3,364	-25.366%
2026-06-08	1.8000	1.8000	1.8000	1.8000	0.000%	201	3,363	-15.000%
2026-06-05	1.8500	1.8500	1.8000	1.8000	+13.924%	2	3,162	-15.000%
2026-06-03	1.5500	1.5900	1.5500	1.5800	+8.966%	53	3,162	-3.165%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-3.333%	1	3,111	+5.517%
2026-05-28	1.6000	1.6000	1.5000	1.5000	-16.667%	36	3,111	+2.000%
2026-05-22	1.7100	1.8000	1.7100	1.8000	+2.857%	4	3,077	-15.000%
2026-05-21	1.7500	1.7500	1.7500	1.7500	+0.575%	31	3,075	-12.571%
2026-05-20	1.7500	1.7500	1.7000	1.7400	-1.136%	39	3,075	-12.069%
2026-05-19	1.7600	1.7600	1.7600	1.7600	+17.333%	2	3,003	-13.068%
2026-05-15	1.5000	1.5000	1.5000	1.5000	+7.143%	50	3,003	+2.000%
2026-05-14	1.3000	1.4000	1.3000	1.4000	+12.000%	130	2,953	+9.286%
2026-05-12	1.2500	1.2600	1.2500	1.2500	-11.972%	1,560	1,369	+22.400%
2026-04-28	1.4000	1.4200	1.4000	1.4200	+7.576%	101	1,369	+7.746%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-2.222%	3	1,269	+15.909%
2026-04-24	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,268	+13.333%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-7.407%	10	1,267	+22.400%
2026-04-21	1.3500	1.3500	1.3500	1.3500	+9.756%	3	1,274	+13.333%
2026-04-20	1.0500	1.2500	1.0500	1.2300	-0.806%	33	1,274	+24.390%
2026-04-16	1.2400	1.2400	1.2400	1.2400	-17.333%	100	1,256	+23.387%
2026-04-13	1.6000	1.6000	1.5000	1.5000	-3.226%	11	1,334	+2.000%
2026-04-09	1.5500	1.5500	1.5500	1.5500	+3.333%	20	1,334	-1.290%
2026-04-08	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,324	+2.000%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-12.821%	1	1,324	-10.000%
2026-03-30	1.8700	1.9500	1.8700	1.9500	-2.500%	6	1,323	-21.538%
2026-03-27	2.0500	2.0500	2.0000	2.0000	+14.286%	11	1,318	-23.500%
2026-03-25	1.8000	1.8000	1.7500	1.7500	-6.417%	105	1,308	-12.571%
2026-03-19	1.8700	1.8700	1.8700	1.8700	+3.315%	10	1,203	-18.182%
2026-03-13	1.8100	1.8100	1.8100	1.8100	+0.556%	10	1,203	-15.470%
2026-03-12	1.8000	1.8000	1.8000	1.8000	-5.263%	154	1,193	-15.000%
2026-03-09	1.9000	1.9000	1.9000	1.9000	+1.604%	5	1,084	-19.474%
2026-03-05	1.9300	1.9300	1.8700	1.8700	-1.579%	4	1,084	-18.182%
2026-03-03	2.0200	2.1000	1.9000	1.9000	+6.742%	5	1,081	-19.474%
2026-02-24	1.8500	1.8500	1.7800	1.7800	-1.111%	30	1,076	-14.045%
2026-02-20	1.8000	1.8000	1.8000	1.8000	-5.263%	5	1,056	-15.000%
2026-02-19	1.9000	1.9000	1.9000	1.9000	+2.703%	3	1,051	-19.474%
2026-02-18	1.9600	2.0600	1.8500	1.8500	-5.128%	315	1,051	-17.297%
2026-02-17	2.0500	2.0500	1.9500	1.9500	-2.010%	30	1,015	-21.538%
2026-02-11	1.8500	1.9900	1.8500	1.9900	-13.478%	3	1,001	-23.116%
2026-02-09	2.3000	2.3000	2.3000	2.3000	+0.437%	1	1,000	-33.478%
2026-02-06	2.4000	2.4000	2.2900	2.2900	+8.531%	23	999	-33.188%
2026-02-05	2.1100	2.1100	2.1100	2.1100	+6.030%	20	1,018	-27.488%
2026-02-04	1.9900	1.9900	1.9900	1.9900	+8.152%	2	1,018	-23.116%
2026-02-02	1.9000	1.9000	1.8400	1.8400	+15.723%	2	1,018	-16.848%
2026-01-30	1.5900	1.5900	1.5900	1.5900	+1.274%	30	1,019	-3.774%
2026-01-29	1.5700	1.5700	1.5700	1.5700	-7.101%	50	1,012	-2.548%
2026-01-27	1.6400	1.6900	1.5500	1.6900	+2.424%	72	962	-9.467%
2026-01-23	1.6500	1.6500	1.6500	1.6500	-5.714%	2	891	-7.273%
2026-01-22	1.7500	1.7500	1.7500	1.7500	-2.778%	1	889	-12.571%
2026-01-21	1.8500	1.8500	1.8000	1.8000	-5.263%	23	889	-15.000%
2026-01-20	1.9000	1.9000	1.9000	1.9000	0.000%	6	889	-19.474%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-2.564%	10	889	-19.474%
2026-01-15	1.9500	1.9500	1.9500	1.9500	-2.500%	3	889	-21.538%
2026-01-14	2.0500	2.0500	2.0000	2.0000	-4.762%	13	889	-23.500%
2026-01-13	2.1000	2.1000	2.1000	2.1000	-5.405%	405	895	-27.143%
2026-01-12	2.2200	2.2200	2.2200	2.2200	+0.909%	5	1,053	-31.081%
2026-01-09	2.1500	2.2000	2.1500	2.2000	-2.222%	12	1,048	-30.455%
2026-01-08	2.2000	2.2500	2.2000	2.2500	+2.273%	6	1,036	-32.000%
2026-01-06	2.2000	2.2000	2.2000	2.2000	0.000%	2	1,031	-30.455%
2026-01-05	2.2000	2.2500	2.2000	2.2000	-8.333%	4	1,035	-30.455%
2026-01-02	2.4000	2.4000	2.4000	2.4000	-8.745%	1	1,035	-36.250%
2025-12-05	2.6300	2.6300	2.6300	2.6300	-15.161%	5	1,035	-41.825%
2025-11-13	3.1000	3.1000	3.1000	3.1000	+8.772%	5	1,032	-50.645%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-8.065%	4	1,032	-46.316%
2025-10-07	3.0000	3.1000	3.0000	3.1000	+3.333%	122	1,036	-50.645%
2025-10-06	3.0000	3.0400	3.0000	3.0000	-5.063%	12	1,036	-49.000%
2025-10-02	3.1600	3.1600	3.1600	3.1600	+2.265%	2	1,037	-51.582%
2025-09-29	3.0800	3.0900	3.0800	3.0900	+10.357%	30	1,037	-50.485%
2025-09-23	2.8000	2.8000	2.8000	2.8000	0.000%	13	1,054	-45.357%
2025-09-22	2.8000	2.8000	2.8000	2.8000	+1.818%	30	1,067	-45.357%
2025-09-19	2.8000	2.8000	2.7500	2.7500	-6.780%	6	1,052	-44.364%
2025-09-17	2.9500	2.9500	2.9500	2.9500	-1.667%	400	1,051	-48.136%
2025-09-15	3.0000	3.0000	3.0000	3.0000	-6.250%	151	676	-49.000%
2025-09-12	3.2000	3.2000	3.2000	3.2000	+4.575%	1	676	-52.188%
2025-09-11	3.1000	3.1000	3.0000	3.0600	+13.333%	5	676	-50.000%
2025-09-10	2.7000	2.7000	2.7000	2.7000	-13.738%	5	674	-43.333%
2025-09-09	3.1300	3.1300	3.1300	3.1300	-10.571%	10	669	-51.118%
2025-08-26	3.5000	3.5000	3.5000	3.5000	-2.778%	400	669	-56.286%
2025-08-22	3.6000	3.6000	3.6000	3.6000	-8.861%	50	737	-57.500%
2025-08-20	3.9500	3.9500	3.9500	3.9500	+2.597%	8	737	-61.266%
2025-08-19	3.8500	3.8500	3.8500	3.8500	+1.316%	5	729	-60.260%
2025-08-14	3.7500	3.8000	3.7500	3.8000	+5.556%	10	729	-59.737%
2025-08-12	3.7000	3.7000	3.6000	3.6000	-2.174%	100	719	-57.500%
2025-08-08	3.6000	3.6800	3.6000	3.6800	+2.222%	100	634	-58.424%
2025-08-06	3.6000	3.6000	3.6000	3.6000	0.000%	2	604	-57.500%
2025-07-28	3.6000	3.6000	3.6000	3.6000	0.000%	10	604	-57.500%
2025-07-25	3.5800	3.6000	3.5800	3.6000	+1.124%	15	594	-57.500%
2025-07-24	3.5400	3.5600	3.5400	3.5600	-8.718%	100	584	-57.022%
2025-07-14	3.9000	3.9200	3.9000	3.9000	+5.405%	100	631	-60.769%
2025-06-26	3.7000	3.7000	3.7000	3.7000	-7.500%	1	533	-58.649%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+2.564%	80	533	-61.750%
2025-06-17	3.9000	3.9000	3.9000	3.9000	+5.405%	108	562	-60.769%
2025-06-16	3.7000	3.7000	3.7000	3.7000	-5.128%	42	630	-58.649%
2025-06-13	4.0000	4.0000	3.9000	3.9000	-2.500%	110	672	-60.769%
2025-06-09	4.0000	4.0000	4.0000	4.0000	-0.744%	60	717	-61.750%
2025-05-28	4.1000	4.1000	4.0300	4.0300	-4.276%	4	777	-62.035%
2025-05-27	4.3900	4.3900	4.2100	4.2100	-20.566%	2	777	-63.658%
2025-03-27	5.3000	5.3000	5.3000	5.3000	+17.517%	160	777	-71.132%
2025-02-14	4.5100	4.5100	4.5100	4.5100	+12.750%	10	612	-66.075%
2025-01-17	4.0000	4.0000	4.0000	4.0000	-1.720%	300	462	-61.750%
2025-01-02	3.8000	4.0700	3.8000	4.0700	-2.864%	2	462	-62.408%
2024-12-23	4.1900	4.1900	4.1900	4.1900	+8.269%	80	462	-63.484%
2024-12-13	3.8700	3.8700	3.8700	3.8700	+10.571%	2	382	-60.465%
2024-12-04	3.5000	3.5000	3.5000	3.5000	-9.091%	2	383	-56.286%
2024-11-25	3.8500	3.8500	3.8500	3.8500	+13.235%	10	381	-60.260%
2024-11-21	3.4000	3.4000	3.4000	3.4000	-6.077%	1	371	-55.000%
2024-11-20	3.6200	3.6200	3.6200	3.6200	+0.556%	50	370	-57.735%
2024-11-19	3.6000	3.6000	3.6000	3.6000	-7.216%	1	320	-57.500%
2024-10-17	3.8900	3.8900	3.8800	3.8800	-1.523%	10	319	-60.567%
2024-10-16	4.5000	4.5000	3.9400	3.9400	-11.261%	301	309	-61.168%
2024-10-04	4.4400	4.4400	4.4400	4.4400	-5.128%	10	8	-65.541%
2024-09-24	4.6800	4.6800	4.6800	4.6800	0.000%	3	3	-67.308%

.dark-mode .TbpqW8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TbpqW8{ color: #333333; background-color: white; border: 2px solid #333333; }NXE20270115P10NXE Jan 15 2027 10.00 Put (NXE270115P00010000)option OPRA

NXE20270115P10
NXE Jan 15 2027 10.00 Put (NXE270115P00010000)
option OPRA