Dark

NEXT20270115C20
NEXT Jan 15 2027 20.00 Call (NEXT270115C00020000)
option OPRA

EOD

Jul 2, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,434	0.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	2	2,434	0.000%
2026-06-29	0.0500	0.0700	0.0500	0.0600	+20.000%	85	2,432	-16.667%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-28.571%	10	2,457	0.000%
2026-06-25	0.0600	0.0800	0.0500	0.0700	+16.667%	30	2,467	-28.571%
2026-06-24	0.0600	0.1000	0.0500	0.0600	+20.000%	179	2,497	-16.667%
2026-06-22	0.0800	0.0900	0.0500	0.0500	-28.571%	9	2,525	0.000%
2026-06-18	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,517	-28.571%
2026-06-17	0.1200	0.1200	0.1000	0.1000	+42.857%	14	2,517	-50.000%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-22.222%	1	2,517	-28.571%
2026-06-15	0.1000	0.1000	0.0900	0.0900	-40.000%	108	2,561	-44.444%
2026-06-12	0.1000	0.1500	0.1000	0.1500	0.000%	100	2,561	-66.667%
2026-06-11	0.1500	0.1700	0.1500	0.1500	0.000%	27	2,561	-66.667%
2026-06-10	0.1000	0.1700	0.1000	0.1500	0.000%	85	2,563	-66.667%
2026-06-09	0.1200	0.1500	0.1000	0.1500	0.000%	29	2,485	-66.667%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+36.364%	30	2,506	-66.667%
2026-06-05	0.1500	0.1700	0.1100	0.1100	-38.889%	73	2,536	-54.545%
2026-06-04	0.1900	0.2000	0.1600	0.1800	+5.882%	172	2,575	-72.222%
2026-06-03	0.1300	0.2000	0.1100	0.1700	+13.333%	131	2,728	-70.588%
2026-06-02	0.1500	0.1600	0.1500	0.1500	-11.765%	18	2,637	-66.667%
2026-06-01	0.1500	0.1700	0.1500	0.1700	+41.667%	243	2,637	-70.588%
2026-05-29	0.1500	0.1500	0.1200	0.1200	-20.000%	78	2,647	-58.333%
2026-05-28	0.1500	0.1500	0.1000	0.1500	+15.385%	32	2,571	-66.667%
2026-05-27	0.1500	0.2000	0.1300	0.1300	-13.333%	37	2,579	-61.538%
2026-05-26	0.1400	0.1500	0.1400	0.1500	-25.000%	6	2,543	-66.667%
2026-05-21	0.1000	0.2000	0.1000	0.2000	+33.333%	29	2,549	-75.000%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-34.783%	2	2,549	-66.667%
2026-05-19	0.2500	0.2500	0.2000	0.2300	-8.000%	41	2,503	-78.261%
2026-05-18	0.2500	0.2500	0.2200	0.2500	-16.667%	14	2,503	-80.000%
2026-05-15	0.2500	0.3000	0.2200	0.3000	+50.000%	148	2,503	-83.333%
2026-05-14	0.2000	0.2000	0.1800	0.2000	+17.647%	120	2,411	-75.000%
2026-05-13	0.1700	0.1700	0.1700	0.1700	+13.333%	10	2,438	-70.588%
2026-05-11	0.0500	0.1500	0.0500	0.1500	+15.385%	112	2,438	-66.667%
2026-05-06	0.1300	0.1300	0.1300	0.1300	-35.000%	10	2,333	-61.538%
2026-05-05	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,323	-75.000%
2026-05-04	0.1500	0.2000	0.1500	0.2000	+100.000%	5	2,321	-75.000%
2026-05-01	0.1100	0.1100	0.1000	0.1000	-50.000%	2	2,320	-50.000%
2026-04-30	0.1500	0.2000	0.1500	0.2000	+17.647%	2	2,320	-75.000%
2026-04-29	0.1700	0.1700	0.1700	0.1700	-5.556%	1	2,319	-70.588%
2026-04-23	0.2200	0.2200	0.1800	0.1800	0.000%	2	2,319	-72.222%
2026-04-22	0.1800	0.1800	0.1800	0.1800	+80.000%	1	2,319	-72.222%
2026-04-21	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,318	-50.000%
2026-04-20	0.2000	0.2000	0.1100	0.1100	-21.429%	12	2,319	-54.545%
2026-04-17	0.1000	0.1400	0.1000	0.1400	-6.667%	20	2,315	-64.286%
2026-04-14	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,300	-66.667%
2026-04-10	0.2500	0.2500	0.1700	0.1700	-15.000%	2	2,299	-70.588%
2026-04-09	0.2500	0.4500	0.2000	0.2000	+5.263%	10	2,299	-75.000%
2026-04-08	0.2500	0.2500	0.1900	0.1900	-52.500%	80	2,298	-73.684%
2026-04-07	0.3500	0.4000	0.3500	0.4000	+29.032%	165	2,223	-87.500%
2026-04-06	0.2700	0.3500	0.2700	0.3100	+3.333%	42	2,163	-83.871%
2026-04-02	0.2500	0.3500	0.2500	0.3000	+30.435%	67	2,142	-83.333%
2026-04-01	0.2000	0.2400	0.2000	0.2300	-8.000%	66	2,142	-78.261%
2026-03-31	0.3000	0.3100	0.2500	0.2500	-34.211%	174	2,110	-80.000%
2026-03-30	0.4000	0.4000	0.3400	0.3800	+8.571%	393	2,074	-86.842%
2026-03-27	0.3500	0.3500	0.3200	0.3500	+16.667%	41	1,829	-85.714%
2026-03-26	0.3500	0.4000	0.3000	0.3000	+36.364%	418	1,812	-83.333%
2026-03-25	0.3000	0.3000	0.2000	0.2200	-12.000%	185	1,598	-77.273%
2026-03-24	0.2500	0.3000	0.2500	0.2500	+25.000%	235	1,733	-80.000%
2026-03-23	0.3000	0.3000	0.2000	0.2000	-20.000%	23	1,501	-75.000%
2026-03-20	0.2500	0.3400	0.2500	0.2500	-10.714%	81	1,515	-80.000%
2026-03-19	0.2500	0.3500	0.1900	0.2800	+27.273%	325	1,442	-82.143%
2026-03-18	0.1500	0.2500	0.1500	0.2200	+120.000%	48	1,167	-77.273%
2026-03-12	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,132	-50.000%
2026-03-10	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,132	-66.667%
2026-03-09	0.1400	0.1400	0.1400	0.1400	-36.364%	1	1,131	-64.286%
2026-03-06	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,132	-77.273%
2026-03-04	0.2000	0.2000	0.2000	0.2000	+100.000%	1	1,132	-75.000%
2026-03-03	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,132	-50.000%
2026-03-02	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,133	-50.000%
2026-02-27	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,133	-50.000%
2026-02-25	0.1200	0.1200	0.1200	0.1200	-45.455%	1	1,134	-58.333%
2026-02-23	0.2200	0.2200	0.2200	0.2200	+83.333%	1	1,134	-77.273%
2026-02-20	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,134	-58.333%
2026-02-19	0.1200	0.1200	0.1200	0.1200	-20.000%	2	1,134	-58.333%
2026-02-18	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,132	-66.667%
2026-02-13	0.1700	0.1700	0.1700	0.1700	-22.727%	1	1,129	-70.588%
2026-02-12	0.2200	0.2200	0.2200	0.2200	+37.500%	1	1,129	-77.273%
2026-02-11	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,129	-68.750%
2026-02-09	0.2100	0.2100	0.1500	0.1500	+25.000%	3	1,129	-66.667%
2026-02-04	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,127	-58.333%
2026-02-02	0.2200	0.2200	0.1500	0.1500	+50.000%	4	1,126	-66.667%
2026-01-22	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,122	-50.000%
2026-01-21	0.1500	0.1500	0.1000	0.1000	0.000%	6	1,122	-50.000%
2026-01-09	0.1500	0.1500	0.1000	0.1000	-16.667%	7	1,116	-50.000%
2026-01-08	0.1200	0.1200	0.1200	0.1200	-20.000%	2	1,111	-58.333%
2026-01-05	0.1200	0.2000	0.1200	0.1500	-6.250%	48	1,069	-66.667%
2025-12-30	0.1600	0.1600	0.1600	0.1600	-20.000%	25	1,069	-68.750%
2025-12-23	0.2000	0.2000	0.2000	0.2000	+25.000%	10	1,044	-75.000%
2025-12-22	0.2500	0.2500	0.1500	0.1600	-20.000%	24	1,034	-68.750%
2025-12-18	0.2000	0.2000	0.2000	0.2000	-28.571%	2	1,013	-75.000%
2025-12-17	0.2800	0.2800	0.2800	0.2800	+40.000%	1	1,011	-82.143%
2025-12-15	0.1500	0.2000	0.1500	0.2000	-28.571%	21	1,011	-75.000%
2025-12-04	0.2800	0.2800	0.2800	0.2800	+16.667%	1	990	-82.143%
2025-12-03	0.2400	0.2400	0.2400	0.2400	-7.692%	2	990	-79.167%
2025-12-01	0.2400	0.2600	0.2400	0.2600	+30.000%	2	992	-80.769%
2025-11-26	0.2500	0.2500	0.2000	0.2000	-20.000%	125	865	-75.000%
2025-11-24	0.2500	0.2500	0.2500	0.2500	0.000%	2	865	-80.000%
2025-11-21	0.2500	0.2500	0.2500	0.2500	-16.667%	25	863	-80.000%
2025-11-20	0.4500	0.4500	0.3000	0.3000	0.000%	7	838	-83.333%
2025-11-18	0.3000	0.3000	0.3000	0.3000	+20.000%	4	843	-83.333%
2025-11-17	0.2500	0.2500	0.2500	0.2500	-16.667%	50	839	-80.000%
2025-11-13	0.3000	0.3000	0.3000	0.3000	-14.286%	5	872	-83.333%
2025-11-11	0.3500	0.3500	0.3500	0.3500	+20.690%	50	827	-85.714%
2025-11-04	0.2900	0.2900	0.2900	0.2900	-9.375%	25	827	-82.759%
2025-10-31	0.3000	0.3200	0.3000	0.3200	+6.667%	2	852	-84.375%
2025-10-29	0.3000	0.3000	0.3000	0.3000	-9.091%	5	852	-83.333%
2025-10-28	0.4200	0.4200	0.2700	0.3300	-5.714%	5	849	-84.848%
2025-10-27	0.5000	0.5000	0.3500	0.3500	+9.375%	60	791	-85.714%
2025-10-24	0.2800	0.3200	0.2800	0.3200	-8.571%	12	791	-84.375%
2025-10-23	0.3000	0.4000	0.2700	0.3500	+9.375%	19	800	-85.714%
2025-10-22	0.3000	0.3200	0.2600	0.3200	+3.226%	13	787	-84.375%
2025-10-21	0.2700	0.3100	0.2700	0.3100	-11.429%	2	777	-83.871%
2025-10-20	0.4200	0.4200	0.3000	0.3500	-23.913%	5	776	-85.714%
2025-10-17	0.4700	0.4700	0.4600	0.4600	+31.429%	5	771	-89.130%
2025-10-16	0.4500	0.4500	0.3500	0.3500	0.000%	6	771	-85.714%
2025-10-14	0.3500	0.3500	0.3100	0.3500	+16.667%	3	765	-85.714%
2025-10-13	0.3000	0.3000	0.3000	0.3000	-33.333%	325	764	-83.333%
2025-10-10	0.4500	0.4500	0.4300	0.4500	0.000%	36	1,007	-88.889%
2025-10-09	0.5000	0.5000	0.4000	0.4500	+12.500%	20	971	-88.889%
2025-10-08	0.5200	0.5200	0.4000	0.4000	-21.569%	151	955	-87.500%
2025-10-06	0.5000	0.5500	0.5000	0.5100	+24.390%	315	804	-90.196%
2025-10-03	0.3700	0.4500	0.3600	0.4100	+2.500%	399	689	-87.805%
2025-10-01	0.4000	0.4000	0.4000	0.4000	-11.111%	38	584	-87.500%
2025-09-30	0.4500	0.4500	0.4500	0.4500	0.000%	77	546	-88.889%
2025-09-29	0.4500	0.4500	0.4500	0.4500	+9.756%	25	469	-88.889%
2025-09-26	0.4500	0.5500	0.3700	0.4100	-18.000%	65	444	-87.805%
2025-09-25	0.4000	0.5000	0.4000	0.5000	+25.000%	48	379	-90.000%
2025-09-22	0.4000	0.4000	0.4000	0.4000	+14.286%	1	339	-87.500%
2025-09-19	0.4100	0.4500	0.3500	0.3500	-7.895%	11	339	-85.714%
2025-09-18	0.3800	0.3800	0.3800	0.3800	-26.923%	1	328	-86.842%
2025-09-16	0.4900	0.5200	0.4100	0.5200	+62.500%	228	327	-90.385%
2025-09-15	0.3500	0.3600	0.3200	0.3200	-5.882%	9	112	-84.375%
2025-09-12	0.4700	0.4700	0.3400	0.3400	-32.000%	7	104	-85.294%
2025-09-11	0.4500	0.5000	0.4500	0.5000	-23.077%	22	100	-90.000%
2025-09-10	0.0500	0.6500	0.0500	0.6500	-23.529%	13	94	-92.308%
2025-09-09	0.8500	0.8500	0.8500	0.8500	-5.556%	1	94	-94.118%
2025-09-08	0.9000	0.9000	0.9000	0.9000	-14.286%	2	93	-94.444%
2025-09-04	1.0500	1.0500	1.0500	1.0500	-8.696%	1	91	-95.238%
2025-08-27	1.1500	1.1500	1.1500	1.1500	+53.333%	3	91	-95.652%
2025-08-19	0.7000	0.7500	0.7000	0.7500	+7.143%	2	88	-93.333%
2025-08-18	0.7800	0.7800	0.7000	0.7000	-17.647%	7	86	-92.857%
2025-08-15	0.8500	0.8500	0.8500	0.8500	-8.602%	2	79	-94.118%
2025-08-13	0.8700	1.0000	0.8700	0.9300	-2.105%	26	77	-94.624%
2025-08-12	0.9500	0.9500	0.9500	0.9500	-9.524%	20	51	-94.737%
2025-08-08	1.0500	1.0500	1.0500	1.0500	+16.667%	9	31	-95.238%
2025-08-07	0.9000	0.9000	0.9000	0.9000	-28.000%	5	31	-94.444%
2025-08-01	1.3000	1.3000	1.2500	1.2500	-7.407%	3	26	-96.000%
2025-07-28	1.3500	1.3500	1.3500	1.3500	-8.163%	3	26	-96.296%
2025-07-23	1.4700	1.4700	1.4700	1.4700	+33.636%	2	23	-96.599%
2025-07-22	1.1000	1.1000	1.1000	1.1000	-24.658%	5	21	-95.455%
2025-07-21	1.6200	1.6200	1.4600	1.4600	-15.116%	6	16	-96.575%
2025-07-18	1.7200	1.7200	1.7200	1.7200	+14.667%	5	10	-97.093%
2025-07-15	1.5000	1.5000	1.5000	1.5000	0.000%	5	5	-96.667%