Dark

NXE20270115P5
NXE Jan 15 2027 5.00 Put (NXE270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.0800-20.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0800	0.0800	-20.000%	1	744	0.000%
2026-09-29	0.1000	0.1000	0.1000	0.1000	+25.000%	200	744	-20.000%
2026-09-03	0.0800	0.0800	0.0800	0.0800	0.000%	59	765	0.000%
2026-08-26	0.0800	0.0800	0.0800	0.0800	-60.000%	1	765	0.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+66.667%	14	765	-60.000%
2026-07-29	0.1200	0.1200	0.1200	0.1200	0.000%	15	767	-33.333%
2026-07-28	0.1400	0.1400	0.1200	0.1200	+20.000%	35	767	-33.333%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-33.333%	8	770	-20.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	21	770	-46.667%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-25.000%	25	783	-46.667%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-25.926%	5	808	-60.000%
2026-06-11	0.2700	0.2700	0.2700	0.2700	+35.000%	50	808	-70.370%
2026-06-03	0.2000	0.2000	0.2000	0.2000	0.000%	2	858	-60.000%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+33.333%	20	858	-60.000%
2026-05-15	0.1500	0.1500	0.1500	0.1500	+36.364%	20	878	-46.667%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-26.667%	8	858	-27.273%
2026-05-05	0.1500	0.1500	0.1500	0.1500	0.000%	10	850	-46.667%
2026-04-30	0.1500	0.1500	0.1500	0.1500	0.000%	20	860	-46.667%
2026-04-23	0.1500	0.1500	0.1500	0.1500	0.000%	1	880	-46.667%
2026-04-17	0.1500	0.1500	0.1500	0.1500	-25.000%	40	879	-46.667%
2026-04-16	0.2000	0.2000	0.2000	0.2000	0.000%	15	908	-60.000%
2026-04-15	0.2000	0.2000	0.2000	0.2000	-20.000%	10	923	-60.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	0.000%	10	943	-68.000%
2026-04-01	0.2500	0.2500	0.2500	0.2500	-16.667%	1	943	-68.000%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-14.286%	1	944	-73.333%
2026-03-30	0.3500	0.3500	0.3500	0.3500	0.000%	10	945	-77.143%
2026-03-27	0.3500	0.3500	0.3500	0.3500	0.000%	60	955	-77.143%
2026-03-05	0.3500	0.3500	0.3500	0.3500	+16.667%	5	895	-77.143%
2026-02-23	0.3000	0.3000	0.3000	0.3000	-43.396%	1	900	-73.333%
2026-02-18	0.5300	0.5300	0.5300	0.5300	+23.256%	1	899	-84.906%
2026-02-06	0.4000	0.4300	0.4000	0.4300	+22.857%	31	900	-81.395%
2026-01-29	0.3500	0.3500	0.3500	0.3500	-22.222%	21	890	-77.143%
2026-01-12	0.4500	0.4500	0.4500	0.4500	0.000%	10	890	-82.222%
2026-01-06	0.3500	0.4500	0.3500	0.4500	-13.462%	101	900	-82.222%
2025-12-29	0.5400	0.5400	0.5200	0.5200	+10.638%	60	901	-84.615%
2025-12-26	0.5000	0.5000	0.4700	0.4700	-16.071%	50	901	-82.979%
2025-12-22	0.5600	0.5600	0.5600	0.5600	-13.846%	10	901	-85.714%
2025-12-18	0.6500	0.6500	0.6500	0.6500	0.000%	10	891	-87.692%
2025-12-17	0.6500	0.6500	0.6500	0.6500	+8.333%	5	881	-87.692%
2025-12-16	0.6000	0.6000	0.6000	0.6000	0.000%	21	876	-86.667%
2025-12-15	0.6000	0.6000	0.6000	0.6000	+25.000%	1	855	-86.667%
2025-12-04	0.4800	0.4800	0.4800	0.4800	-36.000%	4	855	-83.333%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+44.231%	43	851	-89.333%
2025-11-14	0.5200	0.5200	0.5200	0.5200	-25.714%	25	808	-84.615%
2025-11-06	0.7000	0.7000	0.7000	0.7000	+16.667%	10	783	-88.571%
2025-11-04	0.6500	0.6500	0.6000	0.6000	+9.091%	18	773	-86.667%
2025-10-28	0.5500	0.5500	0.5500	0.5500	-15.385%	5	763	-85.455%
2025-10-20	0.6900	0.6900	0.6500	0.6500	-13.333%	11	758	-87.692%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+36.364%	9	758	-89.333%
2025-10-14	0.5500	0.5500	0.5500	0.5500	+1.852%	7	749	-85.455%
2025-10-13	0.5400	0.5400	0.5400	0.5400	+1.887%	10	742	-85.185%
2025-10-09	0.4600	0.5300	0.4600	0.5300	+6.000%	2	752	-84.906%
2025-10-06	0.5000	0.5000	0.5000	0.5000	-9.091%	63	752	-84.000%
2025-10-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	732	-85.455%
2025-10-02	0.5500	0.5500	0.5500	0.5500	+3.774%	2	731	-85.455%
2025-09-30	0.5300	0.5300	0.5300	0.5300	+8.163%	1	729	-84.906%
2025-09-25	0.4800	0.5200	0.4800	0.4900	+2.083%	30	729	-83.673%
2025-09-24	0.4800	0.4800	0.4800	0.4800	+4.348%	10	729	-83.333%
2025-09-23	0.4600	0.4600	0.4600	0.4600	+9.524%	15	724	-82.609%
2025-09-22	0.4500	0.4500	0.4200	0.4200	0.000%	30	709	-80.952%
2025-09-19	0.4500	0.4500	0.4200	0.4200	-6.667%	30	679	-80.952%
2025-09-15	0.4500	0.4500	0.4500	0.4500	-18.182%	20	689	-82.222%
2025-09-10	0.5500	0.5500	0.5500	0.5500	+10.000%	5	669	-85.455%
2025-09-09	0.5000	0.5000	0.5000	0.5000	-15.254%	100	674	-84.000%
2025-09-04	0.5900	0.5900	0.5900	0.5900	+7.273%	1	581	-86.441%
2025-09-02	0.5300	0.5700	0.5300	0.5500	-3.509%	26	582	-85.455%
2025-08-28	0.5700	0.5700	0.5700	0.5700	+3.636%	20	582	-85.965%
2025-08-26	0.5500	0.5500	0.5500	0.5500	-26.667%	5	557	-85.455%
2025-08-20	0.7100	0.7500	0.7100	0.7500	+7.143%	20	557	-89.333%
2025-08-15	0.7000	0.7000	0.7000	0.7000	+4.478%	10	547	-88.571%
2025-08-13	0.6700	0.6700	0.6700	0.6700	-10.667%	10	537	-88.060%
2025-08-11	0.7000	0.7500	0.7000	0.7500	+10.294%	20	529	-89.333%
2025-08-08	0.6800	0.6800	0.6800	0.6800	-2.857%	6	509	-88.235%
2025-07-29	0.7000	0.7000	0.7000	0.7000	+9.375%	2	515	-88.571%
2025-07-28	0.6400	0.6400	0.6400	0.6400	-8.571%	10	515	-87.500%
2025-07-25	0.6500	0.7000	0.6500	0.7000	+7.692%	11	515	-88.571%
2025-07-24	0.6500	0.6500	0.6500	0.6500	-7.143%	5	515	-87.692%
2025-07-23	0.7000	0.7000	0.7000	0.7000	-6.667%	4	510	-88.571%
2025-07-21	0.7000	0.7500	0.7000	0.7500	-2.597%	14	514	-89.333%
2025-06-26	0.7700	0.7700	0.7700	0.7700	-4.938%	5	500	-89.610%
2025-06-25	0.8100	0.8100	0.8100	0.8100	+5.195%	5	505	-90.123%
2025-06-24	0.7700	0.7700	0.7700	0.7700	-6.098%	5	510	-89.610%
2025-06-23	0.8000	0.8200	0.8000	0.8200	+17.143%	5	515	-90.244%
2025-06-16	0.8000	0.8000	0.7000	0.7000	-22.222%	10	510	-88.571%
2025-06-09	0.9000	0.9000	0.9000	0.9000	-5.263%	10	500	-91.111%
2025-06-04	0.9500	0.9500	0.9500	0.9500	-5.000%	2	512	-91.579%
2025-06-03	0.9500	1.0000	0.9500	1.0000	0.000%	40	512	-92.000%
2025-06-02	1.0000	1.0000	1.0000	1.0000	+5.263%	50	472	-92.000%
2025-05-23	0.9900	0.9900	0.9500	0.9500	-12.037%	22	421	-91.579%
2025-05-21	1.0800	1.0800	1.0800	1.0800	-2.703%	4	421	-92.593%
2025-05-15	1.1200	1.1200	1.1000	1.1100	+0.909%	15	417	-92.793%
2025-05-12	1.1000	1.1000	1.1000	1.1000	-13.386%	5	402	-92.727%
2025-05-01	1.2700	1.2700	1.2700	1.2700	-5.926%	1	397	-93.701%
2025-04-30	1.3500	1.3500	1.3500	1.3500	+12.500%	2	396	-94.074%
2025-04-29	1.2000	1.2000	1.2000	1.2000	-9.091%	5	394	-93.333%
2025-04-24	1.3200	1.3200	1.3200	1.3200	-3.650%	2	389	-93.939%
2025-04-23	1.3700	1.3700	1.3700	1.3700	-5.517%	1	387	-94.161%
2025-04-17	1.4500	1.4500	1.4500	1.4500	-3.333%	10	376	-94.483%
2025-04-16	1.5000	1.5000	1.5000	1.5000	0.000%	10	376	-94.667%
2025-04-11	1.5000	1.5000	1.5000	1.5000	-7.407%	2	366	-94.667%
2025-04-07	1.9200	1.9200	1.6200	1.6200	-7.429%	20	365	-95.062%
2025-04-04	1.6800	1.7500	1.6800	1.7500	+12.903%	6	345	-95.429%
2025-04-03	1.5000	1.5500	1.5000	1.5500	0.000%	2	342	-94.839%
2025-04-01	1.5500	1.5500	1.5500	1.5500	+10.714%	5	341	-94.839%
2025-03-25	1.4000	1.4000	1.4000	1.4000	-4.762%	99	336	-94.286%
2025-03-17	1.4700	1.4700	1.4700	1.4700	-2.000%	1	256	-94.558%
2025-03-14	1.5000	1.5000	1.5000	1.5000	+3.448%	2	255	-94.667%
2025-03-11	1.4000	1.4500	1.4000	1.4500	+3.571%	2	255	-94.483%
2025-03-07	1.4000	1.4000	1.4000	1.4000	0.000%	2	253	-94.286%
2025-03-05	1.4000	1.4000	1.4000	1.4000	+3.704%	1	252	-94.286%
2025-03-03	1.3500	1.3500	1.3500	1.3500	+7.143%	11	251	-94.074%
2025-02-25	1.2700	1.2700	1.2600	1.2600	+14.545%	11	240	-93.651%
2025-01-28	1.1200	1.1200	1.1000	1.1000	-4.348%	15	229	-92.727%
2025-01-27	1.1500	1.1500	1.1500	1.1500	+43.750%	1	214	-93.043%
2025-01-23	0.8000	0.8000	0.8000	0.8000	+2.564%	1	213	-90.000%
2025-01-22	0.7800	0.7800	0.7800	0.7800	-2.500%	10	213	-89.744%
2024-11-29	0.8000	0.8000	0.8000	0.8000	-20.000%	400	203	-90.000%
2024-11-18	1.0000	1.0000	1.0000	1.0000	-9.091%	5	3	-92.000%
2024-10-23	1.1000	1.1000	1.1000	1.1000	-17.293%	1	6	-92.727%
2024-09-23	1.3000	1.3300	1.3000	1.3300	0.000%	5	5	-93.985%

.dark-mode .ghDTbP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ghDTbP{ color: #333333; background-color: white; border: 2px solid #333333; }NXE20270115P5NXE Jan 15 2027 5.00 Put (NXE270115P00005000)option OPRA

NXE20270115P5
NXE Jan 15 2027 5.00 Put (NXE270115P00005000)
option OPRA