Dark

NEXT20270115C17
NEXT Jan 15 2027 17.00 Call (NEXT270115C00017000)
option OPRA

EOD

Aug 18, 2026

0.1000+100.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1000	0.1000	0.1000	0.1000	+100.000%	1	925	0.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-44.444%	1	925	+100.000%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-10.000%	80	926	+11.111%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	1	926	0.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-41.176%	3	926	0.000%
2026-06-25	0.1700	0.1700	0.1700	0.1700	+70.000%	40	923	-41.176%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+100.000%	2	923	0.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-80.000%	1	921	+100.000%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-16.667%	10	921	-60.000%
2026-06-05	0.3000	0.3000	0.3000	0.3000	+50.000%	10	921	-66.667%
2026-06-01	0.2500	0.2900	0.2000	0.2000	-45.946%	7	921	-50.000%
2026-05-15	0.3700	0.3700	0.3700	0.3700	+48.000%	1	922	-72.973%
2026-05-14	0.2400	0.3500	0.2400	0.2500	-16.667%	8	922	-60.000%
2026-05-13	0.3000	0.3000	0.3000	0.3000	+200.000%	1	918	-66.667%
2026-05-11	0.1000	0.1000	0.1000	0.1000	-68.750%	1	918	0.000%
2026-05-04	0.2500	0.3200	0.2500	0.3200	+28.000%	507	917	-68.750%
2026-05-01	0.2800	0.2800	0.2500	0.2500	0.000%	60	359	-60.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-3.846%	10	359	-60.000%
2026-04-29	0.2500	0.2600	0.2500	0.2600	+4.000%	3	349	-61.538%
2026-04-21	0.2500	0.2500	0.2500	0.2500	-26.471%	5	348	-60.000%
2026-04-09	0.3500	0.3500	0.3400	0.3400	+13.333%	10	348	-70.588%
2026-04-08	0.2900	0.3000	0.2900	0.3000	-48.276%	11	353	-66.667%
2026-04-07	0.5500	0.6500	0.5500	0.5800	+65.714%	110	354	-82.759%
2026-04-01	0.3500	0.3500	0.3000	0.3500	-12.500%	51	404	-71.429%
2026-03-31	0.5200	0.5200	0.4000	0.4000	-9.091%	120	404	-75.000%
2026-03-27	0.5200	0.5200	0.4400	0.4400	-20.000%	3	518	-77.273%
2026-03-26	0.4800	0.5500	0.4800	0.5500	+37.500%	3	519	-81.818%
2026-03-24	0.3500	0.4500	0.3500	0.4000	+33.333%	90	520	-75.000%
2026-03-23	0.3800	0.3800	0.3000	0.3000	-26.829%	6	484	-66.667%
2026-03-19	0.4000	0.5000	0.4000	0.4100	+127.778%	152	483	-75.610%
2026-03-17	0.1800	0.1800	0.1800	0.1800	+80.000%	1	407	-44.444%
2026-03-12	0.1900	0.1900	0.1000	0.1000	-41.176%	8	406	0.000%
2026-03-11	0.1700	0.1700	0.1700	0.1700	+6.250%	1	398	-41.176%
2026-03-10	0.1600	0.1600	0.1600	0.1600	+6.667%	1	397	-37.500%
2026-03-09	0.1500	0.1500	0.1500	0.1500	-40.000%	1	398	-33.333%
2026-03-06	0.2500	0.2500	0.2500	0.2500	+47.059%	1	397	-60.000%
2026-03-05	0.1700	0.1700	0.1700	0.1700	+13.333%	1	396	-41.176%
2026-03-04	0.1800	0.1800	0.1500	0.1500	-31.818%	6	395	-33.333%
2026-03-03	0.2200	0.2200	0.2200	0.2200	-18.519%	1	391	-54.545%
2026-02-27	0.2700	0.2700	0.2700	0.2700	+8.000%	1	390	-62.963%
2026-02-26	0.2500	0.2500	0.2500	0.2500	+31.579%	1	389	-60.000%
2026-02-25	0.3000	0.3000	0.1900	0.1900	-13.636%	2	386	-47.368%
2026-02-24	0.3700	0.3700	0.2200	0.2200	-40.541%	7	386	-54.545%
2026-02-23	0.3000	0.3700	0.3000	0.3700	+184.615%	2	380	-72.973%
2026-02-20	0.1300	0.1300	0.1300	0.1300	-35.000%	1	378	-23.077%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+17.647%	1	379	-50.000%
2026-02-13	0.1700	0.1700	0.1700	0.1700	+30.769%	1	378	-41.176%
2026-02-10	0.2900	0.2900	0.1300	0.1300	-18.750%	6	378	-23.077%
2026-02-09	0.1600	0.1600	0.1600	0.1600	+23.077%	2	372	-37.500%
2026-02-05	0.1300	0.1300	0.1300	0.1300	-13.333%	1	370	-23.077%
2026-01-30	0.1500	0.1500	0.1500	0.1500	+7.143%	31	369	-33.333%
2026-01-29	0.1400	0.1400	0.1400	0.1400	-22.222%	2	338	-28.571%
2026-01-28	0.1800	0.1800	0.1800	0.1800	-28.000%	1	336	-44.444%
2026-01-21	0.2500	0.2500	0.1300	0.2500	+66.667%	7	335	-60.000%
2026-01-15	0.3100	0.3100	0.1300	0.1500	-25.000%	5	335	-33.333%
2026-01-14	0.2000	0.2000	0.2000	0.2000	-20.000%	10	332	-50.000%
2026-01-12	0.2500	0.2500	0.2500	0.2500	+127.273%	1	341	-60.000%
2026-01-09	0.1500	0.1500	0.0700	0.1100	-45.000%	11	340	-9.091%
2025-12-17	0.1900	0.2000	0.1900	0.2000	-20.000%	6	336	-50.000%
2025-12-09	0.2500	0.2500	0.2500	0.2500	-10.714%	2	337	-60.000%
2025-12-04	0.2800	0.2800	0.2800	0.2800	-12.500%	1	337	-64.286%
2025-11-21	0.3200	0.3200	0.3200	0.3200	-13.514%	1	338	-68.750%
2025-11-18	0.3700	0.3700	0.3700	0.3700	+5.714%	1	338	-72.973%
2025-11-17	0.4700	0.4700	0.3500	0.3500	-12.500%	2	338	-71.429%
2025-11-14	0.4000	0.4000	0.4000	0.4000	+14.286%	1	338	-75.000%
2025-11-10	0.3500	0.3500	0.3500	0.3500	-37.500%	18	338	-71.429%
2025-11-04	0.5600	0.5600	0.5600	0.5600	+40.000%	11	338	-82.143%
2025-10-31	0.4000	0.4200	0.4000	0.4000	+11.111%	52	344	-75.000%
2025-10-30	0.3700	0.3700	0.3600	0.3600	-20.000%	2	294	-72.222%
2025-10-29	0.3800	0.4500	0.3700	0.4500	+15.385%	3	294	-77.778%
2025-10-28	0.3900	0.3900	0.3900	0.3900	-2.500%	1	293	-74.359%
2025-10-27	0.4000	0.4000	0.4000	0.4000	-4.762%	10	293	-75.000%
2025-10-24	0.4200	0.4200	0.4200	0.4200	+5.000%	1	293	-76.190%
2025-10-23	0.4100	0.4100	0.4000	0.4000	+14.286%	2	293	-75.000%
2025-10-22	0.4000	0.4000	0.3500	0.3500	-16.667%	3	291	-71.429%
2025-10-21	0.4200	0.4200	0.4200	0.4200	-19.231%	2	290	-76.190%
2025-10-17	0.5100	0.5200	0.5100	0.5200	+6.122%	25	290	-80.769%
2025-10-15	0.5900	0.5900	0.4900	0.4900	+8.889%	20	276	-79.592%
2025-10-14	0.5200	0.5200	0.3600	0.4500	-10.000%	126	256	-77.778%
2025-10-13	0.4200	0.5000	0.4200	0.5000	-10.714%	2	334	-80.000%
2025-10-09	0.5100	0.5700	0.5100	0.5600	+1.818%	4	334	-82.143%
2025-10-08	0.5700	0.5800	0.5500	0.5500	-8.333%	216	335	-81.818%
2025-10-03	0.6000	0.6000	0.6000	0.6000	+46.341%	1	126	-83.333%
2025-10-02	0.4500	0.4500	0.4100	0.4100	-36.923%	6	125	-75.610%
2025-09-26	0.6500	0.6500	0.6500	0.6500	+44.444%	1	124	-84.615%
2025-09-25	0.5500	0.5500	0.4500	0.4500	-10.000%	18	125	-77.778%
2025-09-22	0.5200	0.5200	0.5000	0.5000	0.000%	16	139	-80.000%
2025-09-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	124	-80.000%
2025-09-18	0.5000	0.5000	0.5000	0.5000	-9.091%	20	122	-80.000%
2025-09-17	0.6000	0.6000	0.5500	0.5500	-3.509%	6	102	-81.818%
2025-09-16	0.5500	0.6000	0.5000	0.5700	+14.000%	40	96	-82.456%
2025-09-15	0.5000	0.5500	0.5000	0.5000	-16.667%	10	63	-80.000%
2025-09-12	0.6000	0.6000	0.6000	0.6000	0.000%	1	54	-83.333%
2025-09-11	0.7000	0.7000	0.6000	0.6000	+25.000%	14	53	-83.333%
2025-09-10	0.4800	0.4800	0.4800	0.4800	-56.364%	1	47	-79.167%
2025-09-09	1.2700	1.2700	1.1000	1.1000	-21.429%	20	46	-90.909%
2025-09-08	1.4000	1.4000	1.4000	1.4000	0.000%	2	33	-92.857%
2025-09-04	1.4000	1.4000	1.4000	1.4000	+2,700.000%	3	31	-92.857%
2025-08-26	0.0500	0.0500	0.0500	0.0500	-94.565%	6	34	+100.000%
2025-08-20	0.9500	0.9500	0.9200	0.9200	-8.000%	18	34	-89.130%
2025-08-19	0.9000	1.0000	0.9000	1.0000	-19.355%	5	16	-90.000%
2025-08-14	1.2400	1.2400	1.2400	1.2400	-0.800%	1	13	-91.935%
2025-08-13	1.2500	1.2500	1.2500	1.2500	-10.714%	5	12	-92.000%
2025-08-11	1.4000	1.4000	1.4000	1.4000	+3.704%	3	7	-92.857%
2025-08-07	1.3500	1.3500	1.3500	1.3500	-11.765%	1	7	-92.593%
2025-08-05	1.5000	1.5300	1.3700	1.5300	-4.375%	4	6	-93.464%
2025-08-01	1.5500	1.6000	1.5500	1.6000	-17.098%	2	2	-93.750%
2025-07-14	1.9300	1.9300	1.9300	1.9300	0.000%	1	1	-94.819%