Dark

NEXT20261016C8
NEXT Oct 16 2026 8.00 Call (NEXT261016C00008000)
option OPRA

EOD

Aug 21, 2026

0.3500+25.000%(+0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.3600	0.3600	0.3500	0.3500	+25.000%	11	2,511	0.000%
2026-08-20	0.2700	0.3000	0.2700	0.2800	+12.000%	40	2,500	+25.000%
2026-08-19	0.2500	0.2600	0.2500	0.2500	-16.667%	46	2,482	+40.000%
2026-08-18	0.3000	0.3000	0.2600	0.3000	+3.448%	20	2,462	+16.667%
2026-08-17	0.3100	0.3100	0.2900	0.2900	-27.500%	10	2,447	+20.690%
2026-08-14	0.3600	0.4000	0.3600	0.4000	+33.333%	93	2,437	-12.500%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-14.286%	10	2,437	+16.667%
2026-08-12	0.3000	0.3500	0.2900	0.3500	+16.667%	109	2,427	0.000%
2026-08-11	0.3100	0.3100	0.3000	0.3000	-25.000%	100	2,392	+16.667%
2026-08-10	0.3600	0.4000	0.3600	0.4000	+33.333%	70	2,379	-12.500%
2026-08-07	0.4600	0.4600	0.3000	0.3000	+50.000%	2	2,380	+16.667%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-45.946%	1	2,381	+75.000%
2026-08-04	0.3300	0.3700	0.3300	0.3700	+5.714%	10	2,381	-5.405%
2026-08-03	0.3500	0.3500	0.3500	0.3500	-5.405%	282	2,384	0.000%
2026-07-30	0.3700	0.3800	0.3700	0.3700	+48.000%	101	2,306	-5.405%
2026-07-28	0.3000	0.3000	0.2500	0.2500	-40.476%	4	2,305	+40.000%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-35.385%	5	2,304	-16.667%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-27.778%	80	2,299	-46.154%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+18.421%	10	2,299	-61.111%
2026-07-22	0.7600	0.7600	0.7600	0.7600	+8.571%	10	2,289	-53.947%
2026-07-21	0.7100	0.7100	0.7000	0.7000	-19.540%	199	2,279	-50.000%
2026-07-17	0.8700	0.8700	0.8700	0.8700	+7.407%	1	2,148	-59.770%
2026-07-16	0.9000	0.9000	0.8100	0.8100	-23.585%	5	2,149	-56.790%
2026-07-15	1.0600	1.0600	1.0600	1.0600	-9.402%	6	2,148	-66.981%
2026-07-13	1.1700	1.1700	1.1700	1.1700	+14.706%	15	2,142	-70.085%
2026-07-10	1.0000	1.0200	1.0000	1.0200	-2.857%	2	2,127	-65.686%
2026-07-07	1.0500	1.0500	1.0500	1.0500	+19.318%	2	2,126	-66.667%
2026-07-06	0.8800	0.8800	0.8800	0.8800	+1.149%	1	2,126	-60.227%
2026-07-02	0.8500	0.8700	0.8500	0.8700	-1.136%	16	2,118	-59.770%
2026-07-01	0.8800	0.8800	0.8800	0.8800	-1.124%	3	2,118	-60.227%
2026-06-30	0.8900	0.8900	0.8900	0.8900	+14.103%	10	2,118	-60.674%
2026-06-29	0.7800	0.7800	0.7800	0.7800	+2.632%	1	2,108	-55.128%
2026-06-25	0.7200	0.7600	0.7200	0.7600	-10.588%	4	2,107	-53.947%
2026-06-23	0.8500	0.8500	0.8500	0.8500	0.000%	2	2,109	-58.824%
2026-06-16	0.9900	0.9900	0.8000	0.8500	-19.048%	24	2,109	-58.824%
2026-06-15	1.0800	1.1500	1.0500	1.0500	-16.000%	52	2,058	-66.667%
2026-06-09	1.6000	1.6000	1.2500	1.2500	-24.242%	9	2,058	-72.000%
2026-06-08	1.6500	1.6500	1.6500	1.6500	-11.290%	1	2,058	-78.788%
2026-06-04	1.8000	1.8600	1.8000	1.8600	+3.333%	5	2,058	-81.183%
2026-06-03	1.6000	1.8000	1.6000	1.8000	+4.046%	10	2,058	-80.556%
2026-06-01	1.7000	1.7300	1.7000	1.7300	+32.061%	5	2,062	-79.769%
2026-05-29	1.4200	1.4200	1.3100	1.3100	-6.429%	3	2,058	-73.282%
2026-05-28	1.7000	1.7000	1.4000	1.4000	-1.408%	3	2,057	-75.000%
2026-05-27	1.4500	1.4500	1.4200	1.4200	-16.471%	102	2,056	-75.352%
2026-05-26	1.7000	1.7000	1.7000	1.7000	+1.796%	10	2,055	-79.412%
2026-05-22	1.7700	1.7700	1.6700	1.6700	-3.468%	158	2,055	-79.042%
2026-05-21	1.7000	1.7300	1.7000	1.7300	-12.183%	3	2,050	-79.769%
2026-05-18	1.9700	1.9700	1.9700	1.9700	-13.596%	1	2,050	-82.234%
2026-05-15	2.2500	2.2800	2.2500	2.2800	+14.000%	2	2,051	-84.649%
2026-05-14	1.9400	2.0500	1.9400	2.0000	+12.994%	15	2,053	-82.500%
2026-05-13	1.8500	1.8500	1.7700	1.7700	+4.118%	16	2,071	-80.226%
2026-05-12	1.5500	1.7000	1.5500	1.7000	+38.211%	14	2,071	-79.412%
2026-05-07	1.1000	1.2300	1.1000	1.2300	+11.818%	33	2,071	-71.545%
2026-05-06	1.0700	1.2000	1.0700	1.1000	-20.290%	9	2,069	-68.182%
2026-05-05	1.8000	1.8000	1.3000	1.3800	-18.824%	13	2,064	-74.638%
2026-05-04	1.4000	1.7000	1.4000	1.7000	+21.429%	19	2,069	-79.412%
2026-05-01	1.3500	1.4400	1.2500	1.4000	0.000%	25	2,069	-75.000%
2026-04-30	1.3900	1.4000	1.2800	1.4000	+7.692%	20	2,069	-75.000%
2026-04-29	1.3000	1.4000	1.2600	1.3000	+4.000%	33	2,059	-73.077%
2026-04-28	1.2300	1.2500	1.2000	1.2500	+25.000%	3	2,059	-72.000%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-20.000%	3	2,059	-65.000%
2026-04-23	1.2500	1.2500	1.2500	1.2500	+1.626%	1	2,056	-72.000%
2026-04-22	1.2300	1.2300	1.2300	1.2300	+11.818%	1	2,056	-71.545%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+13.402%	15	2,056	-68.182%
2026-04-17	1.0000	1.0000	0.9500	0.9700	-11.818%	50	2,046	-63.918%
2026-04-16	1.1000	1.1000	1.1000	1.1000	-5.172%	15	2,046	-68.182%
2026-04-15	1.1600	1.1600	1.1600	1.1600	-18.881%	12	2,031	-69.828%
2026-04-13	1.4300	1.4300	1.4300	1.4300	-1.379%	1	2,025	-75.524%
2026-04-10	1.2800	1.4500	1.2000	1.4500	+2.113%	88	2,024	-75.862%
2026-04-09	1.4100	1.4200	1.4100	1.4200	-18.857%	45	2,027	-75.352%
2026-04-08	1.2500	1.7500	1.2500	1.7500	-21.525%	822	2,030	-80.000%
2026-04-07	2.3000	2.4000	2.2300	2.2300	+11.500%	6	2,169	-84.305%
2026-04-06	1.7500	2.0900	1.7500	2.0000	+14.286%	8	2,169	-82.500%
2026-04-02	1.8000	1.8000	1.6500	1.7500	+32.576%	63	2,193	-80.000%
2026-04-01	1.3200	1.3200	1.3200	1.3200	-8.966%	3	2,193	-73.485%
2026-03-31	2.0000	2.0000	1.4500	1.4500	-21.622%	7	2,190	-75.862%
2026-03-30	2.2000	2.2000	1.8500	1.8500	0.000%	53	2,188	-81.081%
2026-03-27	1.8800	1.9200	1.8000	1.8500	-2.632%	19	2,146	-81.081%
2026-03-26	1.7000	2.0900	1.7000	1.9000	+50.794%	432	2,129	-81.579%
2026-03-25	1.2000	1.2600	1.2000	1.2600	-16.000%	12	1,740	-72.222%
2026-03-24	1.3000	1.5000	1.3000	1.5000	+12.782%	7	1,735	-76.667%
2026-03-23	1.2500	1.3300	1.0500	1.3300	-6.338%	8	1,730	-73.684%
2026-03-20	1.5100	1.8000	1.4200	1.4200	+5.185%	130	1,728	-75.352%
2026-03-19	1.3000	1.9500	1.3000	1.3500	+12.500%	1,783	1,629	-74.074%
2026-03-18	1.1000	1.2000	1.1000	1.2000	+81.818%	46	118	-70.833%
2026-03-17	0.6600	0.6600	0.6600	0.6600	+11.864%	6	74	-46.970%
2026-03-13	0.5900	0.5900	0.5900	0.5900	-1.667%	15	68	-40.678%
2026-03-12	0.6000	0.6000	0.6000	0.6000	+9.091%	10	54	-41.667%
2026-03-09	0.5600	0.5600	0.5500	0.5500	0.000%	21	44	-36.364%
2026-03-06	0.5500	0.5500	0.5500	0.5500	+5.769%	21	23	-36.364%
2026-03-05	0.5200	0.5200	0.5200	0.5200	+8.333%	2	3	-32.692%
2026-03-04	0.4800	0.4800	0.4800	0.4800	-12.727%	1	2	-27.083%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-15.385%	1	2	-36.364%
2026-03-02	0.6500	0.6500	0.6500	0.6500	0.000%	1	1	-46.154%