Dark

NEXT20270115C12
NEXT Jan 15 2027 12.00 Call (NEXT270115C00012000)
option OPRA

EOD

Jun 30, 2026

0.1500-70.000%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1500	0.1500	0.1500	0.1500	-70.000%	1	4,129	0.000%
2026-06-26	0.4000	0.5000	0.4000	0.5000	+47.059%	3	4,129	-70.000%
2026-06-24	0.3500	0.3500	0.3400	0.3400	-2.857%	4	4,127	-55.882%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-36.364%	1	4,127	-57.143%
2026-06-17	0.5500	0.5500	0.5500	0.5500	+22.222%	2	4,127	-72.727%
2026-06-16	0.4000	0.4500	0.4000	0.4500	-18.182%	3	4,127	-66.667%
2026-06-15	0.6000	0.6500	0.5500	0.5500	-31.250%	7	4,123	-72.727%
2026-06-11	0.8500	0.8500	0.8000	0.8000	-6.977%	16	4,123	-81.250%
2026-06-04	0.9100	0.9100	0.8600	0.8600	-4.444%	2	4,124	-82.558%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+5.882%	1	4,123	-83.333%
2026-06-02	0.8500	0.8500	0.8500	0.8500	-5.556%	5	4,123	-82.353%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+28.571%	30	4,123	-83.333%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,093	-78.571%
2026-05-26	0.7000	0.7500	0.7000	0.7500	-24.242%	46	4,093	-80.000%
2026-05-21	0.9900	0.9900	0.9900	0.9900	+10.000%	5	4,139	-84.848%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-14.286%	30	4,139	-83.333%
2026-05-19	1.0500	1.0500	1.0500	1.0500	-0.943%	3	4,143	-85.714%
2026-05-18	1.1000	1.1000	1.0600	1.0600	-11.667%	8	4,143	-85.849%
2026-05-15	1.2000	1.2500	1.1500	1.2000	+12.150%	80	4,143	-87.500%
2026-05-14	0.6500	1.0700	0.6500	1.0700	+18.889%	17	4,075	-85.981%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+26.761%	10	4,098	-83.333%
2026-05-12	0.7100	0.7100	0.7100	0.7100	-8.974%	10	4,098	-78.873%
2026-05-11	0.6500	0.8000	0.6500	0.7800	+41.818%	51	4,098	-80.769%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	4,103	-72.727%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-20.000%	5	4,104	-75.000%
2026-05-05	0.7900	0.7900	0.7500	0.7500	-16.667%	16	4,104	-80.000%
2026-05-04	0.8000	0.9000	0.8000	0.9000	+28.571%	3	4,098	-83.333%
2026-04-30	0.7000	0.7000	0.7000	0.7000	0.000%	3	4,097	-78.571%
2026-04-29	0.6500	0.7000	0.6500	0.7000	+16.667%	4	4,096	-78.571%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+22.449%	1	4,092	-75.000%
2026-04-24	0.4900	0.4900	0.4900	0.4900	-30.000%	15	4,091	-69.388%
2026-04-23	0.7500	0.7500	0.6700	0.7000	+18.644%	300	4,106	-78.571%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-6.349%	10	4,158	-74.576%
2026-04-21	0.6300	0.6300	0.6300	0.6300	+5.000%	1	4,165	-76.190%
2026-04-20	0.5000	0.6000	0.5000	0.6000	+20.000%	7	4,165	-75.000%
2026-04-17	0.4800	0.5000	0.4700	0.5000	-16.667%	9	4,161	-70.000%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-14.286%	8	4,162	-75.000%
2026-04-14	0.7000	0.7000	0.6200	0.7000	-17.647%	53	4,154	-78.571%
2026-04-13	0.8500	0.8500	0.8500	0.8500	+21.429%	1	4,153	-82.353%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,152	-78.571%
2026-04-09	0.8500	0.8500	0.7500	0.7500	-10.714%	11	4,151	-80.000%
2026-04-08	0.8000	0.8500	0.6500	0.8400	-35.385%	102	4,141	-82.143%
2026-04-07	1.2500	1.4900	1.2500	1.3000	+2.362%	220	4,158	-88.462%
2026-04-06	1.1700	1.2700	1.0600	1.2700	+24.510%	20	4,164	-88.189%
2026-04-02	1.0000	1.0900	0.9000	1.0200	+30.769%	102	4,110	-85.294%
2026-04-01	0.4500	0.7800	0.4500	0.7800	-11.364%	18	4,110	-80.769%
2026-03-31	0.9500	0.9500	0.8000	0.8800	-21.429%	26	4,113	-82.955%
2026-03-30	1.2500	1.3000	1.1100	1.1200	+5.660%	91	4,129	-86.607%
2026-03-27	1.1200	1.1200	1.0600	1.0600	-5.357%	17	4,045	-85.849%
2026-03-26	0.9000	1.2500	0.9000	1.1200	+55.556%	1,272	4,048	-86.607%
2026-03-25	0.8000	0.8000	0.7200	0.7200	-4.000%	30	4,103	-79.167%
2026-03-24	0.8600	0.9800	0.7500	0.7500	+15.385%	371	4,103	-80.000%
2026-03-23	0.6300	0.7500	0.6300	0.6500	-17.722%	101	4,088	-76.923%
2026-03-20	0.7800	1.0300	0.7800	0.7900	-2.469%	217	4,092	-81.013%
2026-03-19	0.2500	1.0100	0.2500	0.8100	+15.714%	274	4,153	-81.481%
2026-03-18	0.4000	0.7500	0.4000	0.7000	+94.444%	75	4,152	-78.571%
2026-03-17	0.3300	0.3600	0.2600	0.3600	+33.333%	30	4,191	-58.333%
2026-03-16	0.2700	0.2700	0.2700	0.2700	-28.947%	10	4,176	-44.444%
2026-03-13	0.4000	0.4000	0.3800	0.3800	+26.667%	19	4,176	-60.526%
2026-03-11	0.2900	0.4500	0.2900	0.3000	0.000%	150	4,176	-50.000%
2026-03-05	0.3000	0.3000	0.3000	0.3000	0.000%	100	4,164	-50.000%
2026-03-04	0.3000	0.3000	0.3000	0.3000	+3.448%	3	4,064	-50.000%
2026-03-03	0.3000	0.3000	0.2900	0.2900	-27.500%	6	4,067	-48.276%
2026-03-02	0.4000	0.4000	0.4000	0.4000	+48.148%	6	4,066	-62.500%
2026-02-25	0.3000	0.3000	0.2700	0.2700	-3.571%	103	4,163	-44.444%
2026-02-18	0.3000	0.3000	0.2800	0.2800	+12.000%	11	4,163	-46.429%
2026-02-17	0.3000	0.3000	0.2500	0.2500	-3.846%	300	4,156	-40.000%
2026-02-11	0.2500	0.2700	0.2500	0.2600	+4.000%	100	4,269	-42.308%
2026-02-10	0.3000	0.3000	0.2500	0.2500	-16.667%	105	4,216	-40.000%
2026-02-09	0.3000	0.3200	0.2500	0.3000	+3.448%	224	4,211	-50.000%
2026-02-06	0.2900	0.2900	0.2900	0.2900	+45.000%	1	4,300	-48.276%
2026-02-05	0.2000	0.2000	0.2000	0.2000	-20.000%	5	4,300	-25.000%
2026-02-04	0.2500	0.2500	0.2500	0.2500	-24.242%	200	4,305	-40.000%
2026-01-29	0.3300	0.3300	0.3300	0.3300	+10.000%	300	4,362	-54.545%
2026-01-28	0.3500	0.3500	0.3000	0.3000	+20.000%	435	4,485	-50.000%
2026-01-27	0.2500	0.2500	0.2500	0.2500	-26.471%	1	4,686	-40.000%
2026-01-26	0.3400	0.3400	0.3400	0.3400	+13.333%	1	4,686	-55.882%
2026-01-23	0.3000	0.3000	0.2900	0.3000	+11.111%	12	4,686	-50.000%
2026-01-22	0.2700	0.2700	0.2700	0.2700	0.000%	2	4,680	-44.444%
2026-01-20	0.3500	0.3500	0.2700	0.2700	-32.500%	40	4,680	-44.444%
2026-01-16	0.4000	0.4000	0.4000	0.4000	+25.000%	10	4,678	-62.500%
2026-01-15	0.3200	0.3200	0.3200	0.3200	+6.667%	1	4,678	-53.125%
2026-01-14	0.4000	0.4000	0.3000	0.3000	+20.000%	7	4,679	-50.000%
2026-01-13	0.2800	0.3000	0.2000	0.2500	-3.846%	506	4,679	-40.000%
2026-01-12	0.2600	0.2600	0.2600	0.2600	-10.345%	20	4,931	-42.308%
2026-01-09	0.3600	0.3600	0.2700	0.2900	-3.333%	111	4,937	-48.276%
2026-01-08	0.3000	0.3000	0.3000	0.3000	0.000%	13	4,931	-50.000%
2026-01-07	0.3100	0.3100	0.3000	0.3000	0.000%	50	4,936	-50.000%
2026-01-06	0.3200	0.3200	0.3000	0.3000	-25.000%	30	4,898	-50.000%
2026-01-05	0.4000	0.4000	0.4000	0.4000	+14.286%	10	4,888	-62.500%
2026-01-02	0.4000	0.4000	0.3500	0.3500	-2.778%	3	4,888	-57.143%
2025-12-31	0.3600	0.3600	0.3600	0.3600	-5.263%	10	4,887	-58.333%
2025-12-30	0.3800	0.3800	0.3800	0.3800	-15.556%	4	4,887	-60.526%
2025-12-22	0.4500	0.4500	0.4500	0.4500	+28.571%	1	4,887	-66.667%
2025-12-18	0.3500	0.3500	0.3500	0.3500	0.000%	2	4,886	-57.143%
2025-12-17	0.3500	0.3500	0.3500	0.3500	0.000%	100	4,888	-57.143%
2025-12-16	0.3500	0.3500	0.3500	0.3500	-7.895%	16	4,888	-57.143%
2025-12-15	0.4500	0.4500	0.3800	0.3800	-5.000%	54	4,873	-60.526%
2025-12-12	0.4000	0.4000	0.4000	0.4000	-21.569%	5	4,923	-62.500%
2025-12-11	0.4600	0.5100	0.4600	0.5100	+13.333%	4	4,923	-70.588%
2025-12-10	0.4500	0.4500	0.4500	0.4500	-10.000%	100	4,920	-66.667%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-16.667%	3	4,980	-70.000%
2025-12-08	0.6000	0.6000	0.6000	0.6000	-3.226%	20	4,977	-75.000%
2025-12-05	0.6200	0.6200	0.6200	0.6200	+3.333%	1	4,997	-75.806%
2025-12-04	0.6000	0.6000	0.6000	0.6000	+9.091%	20	4,997	-75.000%
2025-12-03	0.5000	0.5600	0.5000	0.5500	0.000%	32	5,017	-72.727%
2025-11-26	0.5500	0.5500	0.5500	0.5500	+10.000%	1	5,028	-72.727%
2025-11-24	0.5400	0.5400	0.5000	0.5000	-9.091%	37	5,028	-70.000%
2025-11-21	0.5500	0.5500	0.5500	0.5500	-5.172%	10	5,052	-72.727%
2025-11-20	0.6400	0.6400	0.5800	0.5800	-6.452%	12	5,062	-74.138%
2025-11-19	0.6400	0.6400	0.6200	0.6200	-11.429%	12	5,064	-75.806%
2025-11-18	0.7000	0.7000	0.7000	0.7000	+14.754%	2	5,066	-78.571%
2025-11-13	0.6100	0.6100	0.6100	0.6100	-6.154%	22	5,066	-75.410%
2025-11-12	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,081	-76.923%
2025-11-11	0.7000	0.7000	0.7000	0.7000	+16.667%	10	5,081	-78.571%
2025-11-10	0.6000	0.6000	0.6000	0.6000	-23.077%	5	5,081	-75.000%
2025-11-04	0.7800	0.7800	0.7800	0.7800	+21.875%	11	5,081	-80.769%
2025-11-03	0.5000	0.6400	0.5000	0.6400	-7.246%	2	5,086	-76.563%
2025-10-31	0.8000	0.8000	0.6500	0.6900	+6.154%	65	5,086	-78.261%
2025-10-30	0.6500	0.6700	0.6300	0.6500	-13.333%	17	5,063	-76.923%
2025-10-29	0.7500	0.7500	0.7500	0.7500	+7.143%	1	5,051	-80.000%
2025-10-28	0.7000	0.7000	0.7000	0.7000	-7.895%	20	5,050	-78.571%
2025-10-27	0.7600	0.7600	0.7600	0.7600	+24.590%	10	5,070	-80.263%
2025-10-24	0.6100	0.6100	0.6100	0.6100	-12.857%	20	5,070	-75.410%
2025-10-23	0.7000	0.7000	0.6000	0.7000	+16.667%	21	5,070	-78.571%
2025-10-22	0.6800	0.6800	0.6000	0.6000	-16.667%	25	5,062	-75.000%
2025-10-21	0.7000	0.7200	0.6900	0.7200	-4.000%	26	5,049	-79.167%
2025-10-20	0.8500	0.8500	0.7400	0.7500	0.000%	8	5,048	-80.000%
2025-10-17	0.7500	0.9400	0.6200	0.7500	-6.250%	649	5,044	-80.000%
2025-10-15	0.8500	0.8500	0.7600	0.8000	+5.263%	12	4,688	-81.250%
2025-10-14	0.7500	0.7700	0.6600	0.7600	-5.000%	123	4,681	-80.263%
2025-10-13	0.8300	0.8300	0.8000	0.8000	-11.111%	39	4,674	-81.250%
2025-10-10	1.0000	1.0000	0.9000	0.9000	-4.255%	18	4,691	-83.333%
2025-10-09	1.1000	1.1000	0.9400	0.9400	-10.476%	37	4,695	-84.043%
2025-10-08	1.1500	1.1500	0.9500	1.0500	-8.696%	325	4,665	-85.714%
2025-10-07	1.2000	1.2000	1.1500	1.1500	-7.258%	70	4,693	-86.957%
2025-10-06	1.1000	1.2400	1.0900	1.2400	+18.095%	106	4,635	-87.903%
2025-10-03	0.8500	1.0500	0.8500	1.0500	+29.630%	56	4,594	-85.714%
2025-10-02	0.9100	0.9100	0.8100	0.8100	-4.706%	31	4,571	-81.481%
2025-10-01	0.8700	0.8800	0.8000	0.8500	-10.526%	33	4,551	-82.353%
2025-09-30	0.9700	0.9700	0.9500	0.9500	-6.863%	3	4,541	-84.211%
2025-09-29	1.0100	1.0500	0.9500	1.0200	-4.673%	18	4,541	-85.294%
2025-09-26	1.1300	1.1500	1.0700	1.0700	+12.632%	11	4,541	-85.981%
2025-09-25	1.0000	1.1000	0.9500	0.9500	-9.524%	94	4,539	-84.211%
2025-09-24	0.9600	1.0500	0.9500	1.0500	0.000%	234	4,524	-85.714%
2025-09-23	0.9300	1.1500	0.9000	1.0500	+11.702%	456	4,504	-85.714%
2025-09-22	0.8500	1.0000	0.7700	0.9400	+4.444%	1,433	4,231	-84.043%
2025-09-19	0.9500	0.9600	0.8500	0.9000	+5.882%	53	3,725	-83.333%
2025-09-18	0.8500	0.9300	0.8500	0.8500	0.000%	97	3,707	-82.353%
2025-09-17	0.8000	1.0000	0.8000	0.8500	-19.811%	4,593	3,659	-82.353%
2025-09-16	0.9600	1.2000	0.9000	1.0600	+12.766%	241	5,627	-85.849%
2025-09-15	0.9000	1.0500	0.8400	0.9400	-6.000%	127	5,431	-84.043%
2025-09-12	1.1500	1.1500	0.9500	1.0000	-21.260%	202	5,385	-85.000%
2025-09-11	1.3500	1.3500	1.0500	1.2700	-12.414%	146	5,314	-88.189%
2025-09-10	1.9000	1.9000	1.2500	1.4500	-35.268%	5,470	5,190	-89.655%
2025-09-09	2.4200	2.4200	2.2400	2.2400	-6.276%	70	163	-93.304%
2025-09-04	3.1000	3.1000	2.3500	2.3900	-0.830%	11	98	-93.724%
2025-08-25	2.4100	2.4100	2.4100	2.4100	+2.553%	5	89	-93.776%
2025-08-22	2.3500	2.3500	2.3500	2.3500	+18.687%	10	89	-93.617%
2025-08-18	1.9800	1.9800	1.9800	1.9800	-11.211%	9	79	-92.424%
2025-08-15	2.2300	2.2300	2.2300	2.2300	+3.721%	24	70	-93.274%
2025-08-14	2.1500	2.1500	2.1500	2.1500	-2.273%	2	46	-93.023%
2025-08-13	2.3000	2.3000	2.2000	2.2000	-12.000%	4	44	-93.182%
2025-08-12	2.6500	2.6500	2.5000	2.5000	0.000%	2	42	-94.000%
2025-08-11	2.5000	2.5000	2.5000	2.5000	-3.846%	1	40	-94.000%
2025-08-07	2.6200	2.6200	2.5300	2.6000	-7.143%	3	39	-94.231%
2025-08-05	2.8000	2.8000	2.8000	2.8000	-3.448%	1	36	-94.643%
2025-08-04	2.9000	2.9000	2.9000	2.9000	-4.605%	5	36	-94.828%
2025-08-01	2.8500	3.0400	2.8500	3.0400	-10.588%	27	31	-95.066%
2025-07-31	3.4000	3.4000	3.4000	3.4000	+5.590%	5	10	-95.588%
2025-07-15	3.2200	3.2200	3.2200	3.2200	0.000%	20	10	-95.342%