Dark

NEXT20270115C4
NEXT Jan 15 2027 4.00 Call (NEXT270115C00004000)
option OPRA

EOD

Aug 21, 2026

3.36+7.348%(+0.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.7000	3.3600	2.7000	3.3600	+7.348%	10	149	0.000%
2026-08-20	3.1300	3.1300	3.1300	3.1300	+0.968%	8	159	+7.348%
2026-08-19	3.3000	3.3000	3.1000	3.1000	-6.627%	2	159	+8.387%
2026-08-14	3.3200	3.3200	3.3200	3.3200	-14.212%	8	157	+1.205%
2026-07-06	3.8700	3.8700	3.8700	3.8700	-0.769%	1	149	-13.178%
2026-06-16	3.9000	3.9000	3.9000	3.9000	-2.500%	1	150	-13.846%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-11.111%	5	156	-16.000%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-11.765%	1	156	-25.333%
2026-05-20	5.1000	5.1000	5.1000	5.1000	+13.333%	2	156	-34.118%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+17.188%	1	156	-25.333%
2026-04-16	3.6500	3.8400	3.6500	3.8400	+0.787%	2	156	-12.500%
2026-04-10	3.8100	3.8100	3.8100	3.8100	-4.750%	5	157	-11.811%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-11.111%	2	160	-16.000%
2026-03-30	4.9000	4.9000	4.5000	4.5000	-4.255%	3	160	-25.333%
2026-03-27	4.7000	4.7000	4.7000	4.7000	+1.075%	2	161	-28.511%
2026-03-26	4.7000	4.7000	4.6500	4.6500	+16.250%	3	163	-27.742%
2026-03-24	4.1000	4.1000	4.0000	4.0000	+20.482%	4	165	-16.000%
2026-03-23	3.4700	3.4700	3.2000	3.3200	-15.736%	100	166	+1.205%
2026-03-20	3.9900	4.2200	3.8000	3.9400	+6.775%	68	236	-14.721%
2026-03-19	3.7000	4.2700	3.6900	3.6900	+29.021%	56	286	-8.943%
2026-03-18	2.8600	2.8600	2.8600	2.8600	+6.320%	10	326	+17.483%
2026-03-17	2.6900	2.6900	2.6900	2.6900	+13.983%	10	320	+24.907%
2026-03-16	2.3600	2.3600	2.3600	2.3600	+0.855%	5	330	+42.373%
2026-03-13	2.5100	2.6800	2.3400	2.3400	-9.653%	20	330	+43.590%
2026-03-12	2.5000	2.5900	2.5000	2.5900	+9.283%	15	312	+29.730%
2026-03-11	2.7000	2.7000	2.3300	2.3700	+1.717%	30	327	+41.772%
2026-03-09	2.4700	2.4700	2.2800	2.3300	+3.556%	115	305	+44.206%
2026-03-05	2.2600	2.2600	2.2500	2.2500	-15.414%	3	368	+49.333%
2026-03-04	2.7000	2.7000	2.6600	2.6600	-6.667%	10	365	+26.316%
2026-03-02	2.8500	2.8500	2.8500	2.8500	+39.024%	15	371	+17.895%
2026-02-27	2.0500	2.0500	2.0500	2.0500	+2.500%	5	386	+63.902%
2026-02-24	2.0000	2.0000	2.0000	2.0000	+6.383%	10	391	+68.000%
2026-02-03	1.8200	1.8800	1.7500	1.8800	-12.150%	209	381	+78.723%
2026-01-26	2.1400	2.1400	2.1400	2.1400	-0.465%	1	191	+57.009%
2026-01-23	2.1500	2.7500	2.1000	2.1500	+7.500%	12	192	+56.279%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+17.647%	1	197	+68.000%
2026-01-21	1.7000	1.7000	1.7000	1.7000	-20.930%	1	196	+97.647%
2026-01-16	2.2000	2.2000	2.1000	2.1500	+22.857%	41	156	+56.279%
2026-01-12	1.9000	1.9000	1.7000	1.7500	-2.778%	6	156	+92.000%
2026-01-09	1.9000	1.9000	1.8000	1.8000	-4.255%	9	150	+86.667%
2026-01-07	1.8800	1.8800	1.8800	1.8800	-8.293%	1	141	+78.723%
2026-01-05	2.1000	2.1000	2.0500	2.0500	-4.651%	3	97	+63.902%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-4.444%	50	97	+56.279%
2025-12-29	2.2500	2.2500	2.2500	2.2500	+0.897%	1	97	+49.333%
2025-12-23	2.3000	2.3000	2.2300	2.2300	-3.879%	10	98	+50.673%
2025-12-12	2.3200	2.3200	2.3200	2.3200	-21.088%	1	95	+44.828%
2025-12-08	2.9400	2.9400	2.9400	2.9400	+10.943%	4	94	+14.286%
2025-11-28	2.6500	2.6500	2.6500	2.6500	+12.766%	3	98	+26.792%
2025-11-25	2.5000	2.5000	2.3500	2.3500	-6.000%	4	98	+42.979%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-20.635%	1	94	+34.400%
2025-11-18	3.1500	3.1500	3.1500	3.1500	+8.621%	1	93	+6.667%
2025-11-06	2.9000	2.9000	2.9000	2.9000	+5.455%	1	93	+15.862%
2025-11-03	2.7500	2.7500	2.7500	2.7500	-14.063%	4	88	+22.182%
2025-10-16	3.4000	3.4000	3.2000	3.2000	-5.882%	2	88	+5.000%
2025-10-15	3.4000	3.4000	3.4000	3.4000	+13.333%	3	87	-1.176%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+25.000%	1	87	+12.000%
2025-10-13	3.0000	3.0000	2.4000	2.4000	-34.959%	8	86	+40.000%
2025-10-08	3.6900	3.6900	3.6900	3.6900	-7.750%	4	88	-8.943%
2025-10-07	4.0000	4.0000	4.0000	4.0000	-2.439%	1	84	-16.000%
2025-10-06	3.9500	4.1000	3.8000	4.1000	+7.895%	7	84	-18.049%
2025-10-03	3.8000	3.8500	3.8000	3.8000	+15.152%	6	82	-11.579%
2025-10-01	3.5000	3.5000	3.3000	3.3000	-8.587%	4	81	+1.818%
2025-09-29	3.6100	3.6100	3.6100	3.6100	-5.000%	2	79	-6.925%
2025-09-26	3.9700	3.9700	3.7000	3.8000	+4.110%	7	77	-11.579%
2025-09-25	3.6000	3.6500	3.6000	3.6500	+1.389%	4	78	-7.945%
2025-09-24	3.6000	3.6000	3.6000	3.6000	0.000%	2	74	-6.667%
2025-09-22	3.5600	3.6000	3.5600	3.6000	+9.091%	5	74	-6.667%
2025-09-18	3.2500	3.3000	3.2500	3.3000	-5.714%	3	69	+1.818%
2025-09-17	3.7000	3.7000	3.5000	3.5000	-6.667%	5	66	-4.000%
2025-09-16	3.7000	3.8000	3.7000	3.7500	+6.534%	30	64	-10.400%
2025-09-15	3.5200	3.5200	3.5200	3.5200	-9.744%	3	41	-4.545%
2025-09-12	3.9000	3.9000	3.9000	3.9000	-11.364%	1	42	-13.846%
2025-09-11	4.4000	4.4000	4.4000	4.4000	-11.111%	20	41	-23.636%
2025-09-10	4.9500	4.9500	4.9500	4.9500	-38.125%	3	21	-32.121%
2025-07-24	8.0000	8.0000	8.0000	8.0000	+53.257%	4	19	-58.000%
2025-05-13	5.2200	5.2200	5.2200	5.2200	+29.208%	2	15	-35.632%
2025-04-11	4.0400	4.0400	4.0400	4.0400	-2.179%	20	13	-16.832%
2025-03-06	4.1300	4.1300	4.1300	4.1300	-15.714%	10	3	-18.644%
2025-02-21	4.9000	4.9000	4.9000	4.9000	-2.000%	2	3	-31.429%
2025-02-14	5.0000	5.0000	5.0000	5.0000	+117.391%	2	1	-32.800%
2024-09-26	2.3000	2.3000	2.3000	2.3000	0.000%	1	1	+46.087%