Dark

NAT20270115C5
NAT Jan 15 2027 5.00 Call (NAT270115C00005000)
option OPRA

EOD

Jul 29, 2026

1.53-10.526%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.5300	1.5300	1.5300	1.5300	-10.526%	1	1,973	0.000%
2026-07-27	1.5000	1.7100	1.5000	1.7100	+3.636%	10	1,972	-10.526%
2026-07-24	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,977	-7.273%
2026-07-21	1.3000	1.5500	1.3000	1.5500	+14.815%	10	1,977	-1.290%
2026-07-20	1.3500	1.3500	1.3500	1.3500	+3.846%	1	1,979	+13.333%
2026-07-17	1.2500	1.3500	1.2500	1.3000	-10.345%	8	1,979	+17.692%
2026-07-16	1.4500	1.4500	1.4500	1.4500	+7.407%	2	1,978	+5.517%
2026-07-15	1.3300	1.3500	1.3300	1.3500	-10.000%	4	1,978	+13.333%
2026-07-14	1.5000	1.5000	1.5000	1.5000	+17.188%	10	1,981	+2.000%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-11.724%	1	1,991	+19.531%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+22.881%	1	1,991	+5.517%
2026-07-06	1.1800	1.1800	1.1800	1.1800	+18.000%	2	1,991	+29.661%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-15.254%	1	1,991	+53.000%
2026-06-29	1.1800	1.1800	1.1800	1.1800	+2.609%	5	1,991	+29.661%
2026-06-26	1.3500	1.3500	1.1500	1.1500	-24.342%	3	1,990	+33.043%
2026-06-25	1.6500	1.6500	1.5200	1.5200	-8.434%	21	1,987	+0.658%
2026-06-24	1.7000	1.7500	1.5500	1.6600	+22.963%	42	1,986	-7.831%
2026-06-22	1.3500	1.3500	1.3500	1.3500	+28.571%	3	1,991	+13.333%
2026-06-18	1.0500	1.0500	1.0500	1.0500	+5.000%	10	1,991	+45.714%
2026-06-16	0.9500	1.0000	0.9200	1.0000	+17.647%	8	1,991	+53.000%
2026-06-11	0.8500	0.8500	0.8500	0.8500	+7.595%	2	1,988	+80.000%
2026-06-10	0.7500	0.8000	0.7500	0.7900	+23.438%	33	1,986	+93.671%
2026-06-08	0.6500	0.6500	0.6400	0.6400	-8.571%	10	1,989	+139.063%
2026-06-03	0.7000	0.7000	0.6000	0.7000	+16.667%	15	1,979	+118.571%
2026-06-02	0.7000	0.7000	0.6000	0.6000	-22.078%	4	1,981	+155.000%
2026-06-01	0.6500	0.7700	0.6500	0.7700	+18.462%	6	1,981	+98.701%
2026-05-29	0.5900	0.7500	0.5900	0.6500	+3.175%	12	1,979	+135.385%
2026-05-28	0.6300	0.6300	0.6300	0.6300	-10.000%	5	1,973	+142.857%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+7.692%	10	1,973	+118.571%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-38.095%	4	1,983	+135.385%
2026-05-22	1.0500	1.0500	1.0500	1.0500	+5.000%	5	1,987	+45.714%
2026-05-19	0.9300	1.0000	0.9300	1.0000	+17.647%	10	1,987	+53.000%
2026-05-15	0.8500	0.8500	0.8500	0.8500	-12.371%	6	1,986	+80.000%
2026-05-14	0.9700	0.9700	0.9700	0.9700	+14.118%	1	1,986	+57.732%
2026-05-13	0.9500	0.9900	0.8500	0.8500	-16.667%	16	1,995	+80.000%
2026-05-12	1.0400	1.0400	1.0200	1.0200	-11.304%	49	1,995	+50.000%
2026-05-11	1.3000	1.3000	1.1500	1.1500	-2.542%	18	1,995	+33.043%
2026-05-08	1.1500	1.1800	1.1500	1.1800	-5.600%	60	1,991	+29.661%
2026-05-07	1.0000	1.2500	1.0000	1.2500	0.000%	6	2,018	+22.400%
2026-05-05	1.2000	1.2500	1.2000	1.2500	0.000%	14	2,018	+22.400%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+37.363%	3	2,018	+22.400%
2026-04-30	0.9800	0.9800	0.9100	0.9100	+21.333%	22	2,018	+68.132%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-25.000%	4	2,018	+104.000%
2026-04-27	0.9400	1.0000	0.9400	1.0000	+5.263%	20	2,018	+53.000%
2026-04-22	0.9500	0.9500	0.9500	0.9500	-22.131%	10	2,018	+61.053%
2026-04-21	1.2200	1.2200	1.2200	1.2200	-12.857%	2	2,010	+25.410%
2026-04-17	1.2500	1.4000	1.2500	1.4000	+12.000%	2	2,010	+9.286%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+13.636%	2	2,011	+22.400%
2026-04-14	1.1400	1.1400	1.1000	1.1000	+4.762%	36	2,011	+39.091%
2026-04-10	1.2000	1.2000	1.0500	1.0500	-24.460%	130	2,045	+45.714%
2026-04-09	1.2000	1.3900	1.2000	1.3900	+15.833%	15	2,048	+10.072%
2026-04-08	1.0500	1.2000	1.0500	1.2000	-9.091%	4	2,057	+27.500%
2026-04-07	1.2000	1.5000	1.2000	1.3200	-12.000%	23	2,057	+15.909%
2026-04-06	1.5000	1.5000	1.4500	1.5000	+5.634%	24	2,050	+2.000%
2026-04-02	1.3000	1.5000	1.2900	1.4200	+12.698%	91	1,958	+7.746%
2026-04-01	1.3600	1.3600	1.2600	1.2600	+9.565%	4	1,958	+21.429%
2026-03-31	1.3000	1.3000	1.1500	1.1500	0.000%	4	1,957	+33.043%
2026-03-30	1.3000	1.3000	1.1500	1.1500	-0.862%	4	1,958	+33.043%
2026-03-26	1.1500	1.1600	1.1500	1.1600	-3.333%	8	1,956	+31.897%
2026-03-24	1.0500	1.2000	1.0500	1.2000	+20.000%	4	1,959	+27.500%
2026-03-23	0.9000	1.0700	0.9000	1.0000	+25.000%	8	1,959	+53.000%
2026-03-20	0.8000	0.8000	0.8000	0.8000	-23.810%	1	1,952	+91.250%
2026-03-19	0.8800	1.0500	0.8800	1.0500	+5.000%	6	1,952	+45.714%
2026-03-18	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,946	+53.000%
2026-03-16	1.0000	1.0000	1.0000	1.0000	+53.846%	1	1,946	+53.000%
2026-03-13	1.1000	1.1000	0.6500	0.6500	-20.732%	4	1,945	+135.385%
2026-03-12	0.7500	0.8300	0.7500	0.8200	-5.747%	4	1,941	+86.585%
2026-03-11	0.9000	1.2000	0.8700	0.8700	-27.500%	36	1,944	+75.862%
2026-03-09	1.2500	1.2500	1.0000	1.2000	+9.091%	17	1,915	+27.500%
2026-03-06	1.0500	1.1000	1.0400	1.1000	+15.789%	290	1,915	+39.091%
2026-03-05	1.0300	1.0300	0.9500	0.9500	-13.636%	2	1,846	+61.053%
2026-03-04	0.9300	1.1000	0.9300	1.1000	-12.000%	24	1,847	+39.091%
2026-03-03	1.3500	1.3500	0.8500	1.2500	-3.846%	24	1,836	+22.400%
2026-03-02	1.5000	1.5000	1.1500	1.3000	+27.451%	56	1,850	+17.692%
2026-02-27	0.9500	1.1500	0.7800	1.0200	+36.000%	127	1,845	+50.000%
2026-02-26	0.6500	0.7500	0.6500	0.7500	+15.385%	136	1,826	+104.000%
2026-02-25	0.6200	0.6500	0.6200	0.6500	+4.839%	25	1,718	+135.385%
2026-02-24	0.5900	0.6600	0.5000	0.6200	+12.727%	36	1,718	+146.774%
2026-02-23	0.5600	0.5600	0.3800	0.5500	+14.583%	41	1,726	+178.182%
2026-02-20	0.4000	0.6000	0.4000	0.4800	-12.727%	46	1,718	+218.750%
2026-02-19	0.6000	0.6000	0.5500	0.5500	+14.583%	17	1,701	+178.182%
2026-02-18	0.5000	0.6000	0.4500	0.4800	+23.077%	71	1,696	+218.750%
2026-02-17	0.3900	0.3900	0.3900	0.3900	-13.333%	1	1,696	+292.308%
2026-02-13	0.4000	0.4500	0.3500	0.4500	+12.500%	43	1,664	+240.000%
2026-02-12	0.3300	0.4000	0.3300	0.4000	0.000%	5	1,664	+282.500%
2026-02-11	0.3500	0.4000	0.3500	0.4000	+11.111%	122	1,662	+282.500%
2026-02-10	0.3500	0.3600	0.3500	0.3600	+44.000%	3	1,557	+325.000%
2026-02-09	0.2500	0.2500	0.2500	0.2500	-21.875%	35	1,555	+512.000%
2026-02-06	0.3500	0.3500	0.3200	0.3200	+18.519%	12	1,520	+378.125%
2026-02-05	0.3500	0.3500	0.2700	0.2700	-12.903%	51	1,518	+466.667%
2026-02-04	0.3000	0.3100	0.3000	0.3100	-11.429%	26	1,469	+393.548%
2026-02-03	0.2500	0.3500	0.2500	0.3500	+29.630%	12	1,465	+337.143%
2026-02-02	0.2700	0.2700	0.2700	0.2700	0.000%	100	1,457	+466.667%
2026-01-30	0.3200	0.3200	0.2700	0.2700	-10.000%	12	1,492	+466.667%
2026-01-29	0.3500	0.3500	0.3000	0.3000	+15.385%	88	1,485	+410.000%
2026-01-28	0.3000	0.3500	0.2600	0.2600	-23.529%	103	1,409	+488.462%
2026-01-27	0.3000	0.3400	0.3000	0.3400	+13.333%	11	1,309	+350.000%
2026-01-26	0.2800	0.3000	0.2800	0.3000	0.000%	23	1,298	+410.000%
2026-01-23	0.2500	0.3000	0.2000	0.3000	+20.000%	88	1,275	+410.000%
2026-01-20	0.2500	0.2500	0.2000	0.2500	0.000%	102	1,196	+512.000%
2026-01-16	0.3000	0.3000	0.2000	0.2500	-10.714%	29	1,069	+512.000%
2026-01-15	0.2800	0.2800	0.2800	0.2800	+12.000%	25	1,069	+446.429%
2026-01-14	0.2700	0.2700	0.2500	0.2500	0.000%	32	1,056	+512.000%
2026-01-13	0.2900	0.3000	0.2500	0.2500	0.000%	356	1,026	+512.000%
2026-01-12	0.2000	0.2500	0.2000	0.2500	+25.000%	5	695	+512.000%
2026-01-09	0.6800	0.6800	0.2000	0.2000	-20.000%	4	690	+665.000%
2026-01-08	0.2200	0.2500	0.2200	0.2500	+31.579%	305	690	+512.000%
2026-01-07	0.2500	0.2500	0.1500	0.1900	+26.667%	24	429	+705.263%
2026-01-06	0.1500	0.1500	0.1500	0.1500	-11.765%	2	412	+920.000%
2025-12-31	0.0500	0.1700	0.0500	0.1700	-15.000%	3	409	+800.000%
2025-12-26	0.2000	0.2000	0.2000	0.2000	+53.846%	1	409	+665.000%
2025-12-22	0.1500	0.1500	0.1300	0.1300	+8.333%	13	409	+1,076.923%
2025-12-18	0.1200	0.1200	0.1200	0.1200	+20.000%	2	416	+1,175.000%
2025-12-17	0.1000	0.1000	0.1000	0.1000	-33.333%	15	414	+1,430.000%
2025-12-15	0.1500	0.1500	0.1500	0.1500	-40.000%	6	399	+920.000%
2025-12-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	399	+512.000%
2025-12-04	0.2300	0.3000	0.2300	0.2500	+47.059%	3	399	+512.000%
2025-11-28	0.2200	0.2200	0.1700	0.1700	-34.615%	2	399	+800.000%
2025-11-26	0.2600	0.2600	0.2600	0.2600	+4.000%	25	397	+488.462%
2025-11-25	0.1000	0.2500	0.1000	0.2500	0.000%	2	397	+512.000%
2025-11-24	0.2000	0.2500	0.2000	0.2500	-10.714%	62	395	+512.000%
2025-11-19	0.2800	0.2800	0.2800	0.2800	-6.667%	40	333	+446.429%
2025-11-18	0.1600	0.3000	0.1500	0.3000	+20.000%	8	293	+410.000%
2025-11-17	0.2200	0.2500	0.2200	0.2500	+25.000%	4	287	+512.000%
2025-11-14	0.2000	0.2000	0.2000	0.2000	+11.111%	1	284	+665.000%
2025-11-13	0.1800	0.1800	0.1800	0.1800	-10.000%	5	283	+750.000%
2025-11-11	0.2000	0.2000	0.2000	0.2000	+11.111%	5	283	+665.000%
2025-11-03	0.1700	0.1800	0.1700	0.1800	-10.000%	200	330	+750.000%
2025-10-31	0.2000	0.2000	0.2000	0.2000	0.000%	25	330	+665.000%
2025-10-30	0.2000	0.2300	0.2000	0.2000	-13.043%	6	330	+665.000%
2025-10-29	0.2300	0.2300	0.2300	0.2300	0.000%	100	328	+565.217%
2025-10-28	0.1500	0.2500	0.1500	0.2300	+64.286%	144	278	+565.217%
2025-10-27	0.2000	0.2400	0.1400	0.1400	+40.000%	18	257	+992.857%
2025-10-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	257	+1,430.000%
2025-10-22	0.1000	0.1000	0.1000	0.1000	-33.333%	14	257	+1,430.000%
2025-10-16	0.1300	0.1500	0.0900	0.1500	-25.000%	7	271	+920.000%
2025-10-14	0.2000	0.2000	0.2000	0.2000	+122.222%	2	271	+665.000%
2025-10-02	0.1500	0.1500	0.0900	0.0900	-10.000%	2	271	+1,600.000%
2025-10-01	0.1500	0.1500	0.1000	0.1000	-33.333%	2	270	+1,430.000%
2025-09-30	0.1000	0.1500	0.1000	0.1500	+50.000%	12	271	+920.000%
2025-09-29	0.1000	0.1000	0.1000	0.1000	-9.091%	1	260	+1,430.000%
2025-09-26	0.1500	0.1500	0.1000	0.1100	+10.000%	4	259	+1,290.909%
2025-09-25	0.1200	0.1200	0.1000	0.1000	-23.077%	2	258	+1,430.000%
2025-09-23	0.1300	0.1300	0.1300	0.1300	+44.444%	3	258	+1,076.923%
2025-09-15	0.1300	0.1300	0.0900	0.0900	-10.000%	2	255	+1,600.000%
2025-08-29	0.1000	0.1000	0.1000	0.1000	-33.333%	2	254	+1,430.000%
2025-08-22	0.1500	0.1500	0.1500	0.1500	+50.000%	10	254	+920.000%
2025-08-21	0.1000	0.1000	0.1000	0.1000	+11.111%	2	244	+1,430.000%
2025-08-15	0.0900	0.0900	0.0900	0.0900	0.000%	50	244	+1,600.000%
2025-08-13	0.0900	0.0900	0.0900	0.0900	+12.500%	17	194	+1,600.000%
2025-08-08	0.0800	0.0800	0.0800	0.0800	+14.286%	1	194	+1,812.500%
2025-08-05	0.0700	0.0700	0.0700	0.0700	0.000%	1	193	+2,085.714%
2025-08-04	0.0500	0.0700	0.0500	0.0700	-46.154%	38	192	+2,085.714%
2025-08-01	0.1300	0.1300	0.1300	0.1300	+30.000%	2	178	+1,076.923%
2025-07-23	0.1500	0.1500	0.1000	0.1000	+100.000%	2	176	+1,430.000%
2025-07-11	0.0500	0.0500	0.0500	0.0500	-58.333%	6	174	+2,960.000%
2025-06-30	0.1200	0.1200	0.1200	0.1200	-20.000%	3	180	+1,175.000%
2025-06-27	0.2000	0.2000	0.1500	0.1500	+87.500%	19	177	+920.000%
2025-06-25	0.0700	0.0800	0.0600	0.0800	-46.667%	11	159	+1,812.500%
2025-06-18	0.1500	0.1500	0.1500	0.1500	+7.143%	5	154	+920.000%
2025-06-16	0.1500	0.1500	0.1400	0.1400	-6.667%	2	154	+992.857%
2025-06-05	0.1500	0.1500	0.1500	0.1500	+15.385%	4	153	+920.000%
2025-05-27	0.1300	0.1300	0.1300	0.1300	-13.333%	5	149	+1,076.923%
2025-05-16	0.1500	0.1500	0.1500	0.1500	+15.385%	2	144	+920.000%
2025-04-21	0.1300	0.1300	0.1300	0.1300	+30.000%	10	143	+1,076.923%
2025-03-12	0.1000	0.1000	0.1000	0.1000	-28.571%	5	143	+1,430.000%
2025-02-21	0.1400	0.1400	0.1400	0.1400	0.000%	20	143	+992.857%
2025-01-31	0.1400	0.1400	0.1400	0.1400	-6.667%	6	133	+992.857%
2025-01-21	0.1500	0.1500	0.1500	0.1500	-25.000%	1	129	+920.000%
2025-01-15	0.2000	0.2000	0.2000	0.2000	+17.647%	1	129	+665.000%
2025-01-14	0.1700	0.1700	0.1700	0.1700	0.000%	15	129	+800.000%
2025-01-13	0.1700	0.1700	0.1700	0.1700	+13.333%	2	134	+800.000%
2025-01-10	0.1500	0.1500	0.1500	0.1500	0.000%	16	134	+920.000%
2025-01-06	0.1500	0.1500	0.1300	0.1500	+15.385%	14	134	+920.000%
2025-01-03	0.1300	0.1300	0.1300	0.1300	-13.333%	2	120	+1,076.923%
2024-12-30	0.1500	0.1500	0.1500	0.1500	0.000%	18	119	+920.000%
2024-12-27	0.1500	0.1500	0.1500	0.1500	-25.000%	30	101	+920.000%
2024-12-24	0.2000	0.2000	0.2000	0.2000	+33.333%	1	85	+665.000%
2024-12-12	0.1500	0.1500	0.1500	0.1500	-16.667%	2	85	+920.000%
2024-12-11	0.1800	0.1800	0.1800	0.1800	+20.000%	1	83	+750.000%
2024-11-26	0.1600	0.1600	0.1500	0.1500	0.000%	6	82	+920.000%
2024-11-22	0.1500	0.1500	0.1500	0.1500	0.000%	4	77	+920.000%
2024-11-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	75	+920.000%
2024-11-20	0.1500	0.1500	0.1500	0.1500	0.000%	1	75	+920.000%
2024-11-19	0.1500	0.1500	0.1500	0.1500	-25.000%	2	74	+920.000%
2024-11-18	0.1500	0.2000	0.1500	0.2000	+42.857%	14	72	+665.000%
2024-11-11	0.0500	0.1400	0.0500	0.1400	-30.000%	10	70	+992.857%
2024-11-05	0.2000	0.2000	0.2000	0.2000	0.000%	3	65	+665.000%
2024-11-04	0.2000	0.2000	0.2000	0.2000	-20.000%	2	62	+665.000%
2024-10-29	0.2500	0.2500	0.2500	0.2500	0.000%	9	60	+512.000%
2024-10-23	0.2500	0.2500	0.2500	0.2500	-28.571%	1	69	+512.000%
2024-10-04	0.3000	0.3500	0.2500	0.3500	+16.667%	104	69	+337.143%
2024-09-19	0.3000	0.3000	0.2500	0.3000	0.000%	18	18	+410.000%

.dark-mode .ly1xbB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ly1xbB{ color: #333333; background-color: white; border: 2px solid #333333; }NAT20270115C5NAT Jan 15 2027 5.00 Call (NAT270115C00005000)option OPRA

NAT20270115C5
NAT Jan 15 2027 5.00 Call (NAT270115C00005000)
option OPRA