Dark

NEXT20280121C10
NEXT Jan 21 2028 10.00 Call (NEXT280121C00010000)
option OPRA

EOD

Aug 21, 2026

1.34+9.836%(+0.12)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.5000	1.5000	1.3400	1.3400	+9.836%	109	12,348	0.000%
2026-08-19	1.3500	1.3500	1.2000	1.2200	-12.857%	21	12,252	+9.836%
2026-08-18	1.4000	1.4000	1.4000	1.4000	+7.692%	95	12,259	-4.286%
2026-08-17	1.4700	1.4700	1.3000	1.3000	-7.143%	50	12,245	+3.077%
2026-08-14	1.4000	1.5500	1.3500	1.4000	+3.704%	26	12,209	-4.286%
2026-08-13	1.2500	1.3500	1.2500	1.3500	-10.000%	4	12,195	-0.741%
2026-08-12	1.5000	1.5000	1.5000	1.5000	+20.000%	10	12,198	-10.667%
2026-08-11	1.3200	1.3500	1.2500	1.2500	-13.793%	56	12,188	+7.200%
2026-08-10	1.4300	1.4500	1.3700	1.4500	+5.839%	17	12,188	-7.586%
2026-08-07	1.4000	1.4500	1.3500	1.3700	+1.481%	16	12,174	-2.190%
2026-08-06	1.2500	1.5000	1.2500	1.3500	+8.000%	23	12,174	-0.741%
2026-08-05	1.2500	1.2500	1.1500	1.2500	0.000%	16	12,174	+7.200%
2026-08-04	1.3000	1.5700	1.2200	1.2500	-3.846%	78	12,172	+7.200%
2026-08-03	1.3500	1.3500	1.2400	1.3000	-0.763%	43	12,149	+3.077%
2026-07-31	1.3500	1.3500	1.3000	1.3100	-2.239%	42	12,119	+2.290%
2026-07-30	1.5000	1.5000	1.3000	1.3400	+30.097%	33	12,084	0.000%
2026-07-28	1.1000	1.1500	1.0300	1.0300	-12.712%	17	12,053	+30.097%
2026-07-27	1.5600	1.5600	1.1800	1.1800	-21.333%	114	12,040	+13.559%
2026-07-24	1.6000	1.6000	1.5000	1.5000	-23.077%	10	11,998	-10.667%
2026-07-23	2.0000	2.0000	1.9500	1.9500	+8.333%	21	11,989	-31.282%
2026-07-22	1.7800	1.8000	1.7800	1.8000	+5.882%	36	11,989	-25.556%
2026-07-21	1.7500	1.7500	1.6500	1.7000	-10.526%	5	11,966	-21.176%
2026-07-20	1.9000	1.9000	1.9000	1.9000	+11.765%	5	11,967	-29.474%
2026-07-16	1.8500	1.8500	1.7000	1.7000	-12.821%	3	11,962	-21.176%
2026-07-10	2.2000	2.2000	1.9500	1.9500	-13.333%	6	11,961	-31.282%
2026-07-09	2.1800	2.2700	2.1000	2.2500	+7.143%	22	11,960	-40.444%
2026-07-07	2.0800	2.1400	2.0800	2.1000	+16.667%	3	11,961	-36.190%
2026-06-29	1.7000	1.8000	1.7000	1.8000	-1.639%	31	11,960	-25.556%
2026-06-26	1.5000	1.8300	1.5000	1.8300	+4.571%	35	11,954	-26.776%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-2.778%	1	11,954	-23.429%
2026-06-24	1.8000	1.8300	1.8000	1.8000	0.000%	6	11,953	-25.556%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-12.195%	1	11,948	-25.556%
2026-06-17	1.8500	2.0500	1.8500	2.0500	+11.413%	21	11,945	-34.634%
2026-06-16	2.2100	2.5000	1.8000	1.8400	-10.244%	44	11,945	-27.174%
2026-06-15	2.1000	2.3000	2.0500	2.0500	-19.608%	83	11,881	-34.634%
2026-06-12	2.5500	2.5500	2.5500	2.5500	+2.000%	2	11,881	-47.451%
2026-06-11	2.7000	2.7500	2.4400	2.5000	+5.042%	60	11,881	-46.400%
2026-06-09	2.4000	2.4000	2.2500	2.3800	-8.462%	3	11,908	-43.697%
2026-06-08	2.5500	2.6500	2.5500	2.6000	+4.000%	12	11,908	-48.462%
2026-06-05	2.6600	2.6600	2.5000	2.5000	-4.215%	3	11,918	-46.400%
2026-06-04	2.5100	2.6500	2.4500	2.6100	-1.136%	16	11,921	-48.659%
2026-06-03	2.5000	2.8000	2.5000	2.6400	-0.377%	16	11,933	-49.242%
2026-06-02	2.6500	2.6500	2.6500	2.6500	0.000%	2	11,933	-49.434%
2026-06-01	2.3000	2.8000	2.3000	2.6500	+14.719%	33	11,931	-49.434%
2026-05-29	2.2800	2.3500	2.2000	2.3100	+2.212%	19	11,901	-41.991%
2026-05-28	2.4500	2.4500	2.2600	2.2600	-3.830%	60	11,891	-40.708%
2026-05-27	2.5500	2.5500	2.2500	2.3500	-4.082%	104	11,843	-42.979%
2026-05-26	2.7000	2.7000	2.4500	2.4500	+2.083%	11	11,850	-45.306%
2026-05-22	2.6000	2.6500	2.4000	2.4000	-7.336%	36	11,851	-44.167%
2026-05-21	2.7500	2.7500	2.5900	2.5900	-14.238%	17	11,850	-48.263%
2026-05-20	2.8000	3.5000	2.8000	3.0200	+2.373%	4	11,850	-55.629%
2026-05-19	3.0000	3.0000	2.8000	2.9500	0.000%	32	11,822	-54.576%
2026-05-18	2.8000	2.9500	2.8000	2.9500	-6.940%	57	11,822	-54.576%
2026-05-15	3.3000	3.4000	3.0000	3.1700	+5.667%	66	11,822	-57.729%
2026-05-14	2.9500	3.0000	2.9500	3.0000	+17.647%	11	11,767	-55.333%
2026-05-13	2.4400	2.7200	2.4400	2.5500	+0.791%	46	11,811	-47.451%
2026-05-12	2.4700	2.5300	2.4700	2.5300	+8.584%	25	11,811	-47.036%
2026-05-11	2.3000	2.4400	2.2000	2.3300	+14.778%	48	11,811	-42.489%
2026-05-08	2.1300	2.1300	2.0300	2.0300	-3.333%	28	11,842	-33.990%
2026-05-07	1.9100	2.1000	1.8000	2.1000	0.000%	44	11,841	-36.190%
2026-05-06	2.0000	2.1000	1.9500	2.1000	-4.545%	101	11,814	-36.190%
2026-05-05	2.4500	2.5500	2.2000	2.2000	-19.414%	25	11,784	-39.091%
2026-05-04	2.4800	2.7300	2.4800	2.7300	+21.333%	4	11,782	-50.916%
2026-05-01	2.1500	2.5500	2.1500	2.2500	+3.211%	53	11,767	-40.444%
2026-04-29	2.1800	2.1800	2.1800	2.1800	-3.111%	2	11,767	-38.532%
2026-04-28	2.1000	2.2500	1.8000	2.2500	+18.421%	8	11,767	-40.444%
2026-04-27	2.2000	2.2000	1.9000	1.9000	+2.703%	6	11,772	-29.474%
2026-04-24	1.8500	1.9000	1.7000	1.8500	-19.565%	29	11,767	-27.568%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+12.195%	1	11,764	-41.739%
2026-04-22	2.1500	2.1500	2.0500	2.0500	+2.500%	31	11,763	-34.634%
2026-04-21	1.9600	2.0000	1.9600	2.0000	+4.167%	13	11,767	-33.000%
2026-04-20	1.7800	1.9200	1.7000	1.9200	+12.941%	38	11,767	-30.208%
2026-04-17	2.1000	2.1000	1.6500	1.7000	-17.073%	1,018	11,767	-21.176%
2026-04-16	1.9000	2.0700	1.9000	2.0500	+7.895%	129	11,927	-34.634%
2026-04-15	2.0000	2.0000	1.9000	1.9000	-9.524%	50	11,996	-29.474%
2026-04-14	2.0100	2.2000	2.0100	2.1000	-8.696%	691	12,005	-36.190%
2026-04-13	2.2000	2.3000	2.2000	2.3000	0.000%	7	12,118	-41.739%
2026-04-10	2.0100	2.3000	2.0100	2.3000	+10.048%	48	12,118	-41.739%
2026-04-09	2.6100	2.6100	2.0800	2.0900	-19.615%	255	12,118	-35.885%
2026-04-08	2.1000	2.6000	2.0900	2.6000	-10.345%	641	12,158	-48.462%
2026-04-07	2.9000	3.2000	2.8000	2.9000	+5.072%	96	12,117	-53.793%
2026-04-06	2.7500	2.7600	2.7000	2.7600	+12.653%	3	12,142	-51.449%
2026-04-02	2.3300	2.6000	2.3000	2.4500	+22.500%	103	12,103	-45.306%
2026-04-01	2.2000	2.2500	2.0000	2.0000	-9.091%	59	12,103	-33.000%
2026-03-31	2.6500	2.6500	2.2000	2.2000	-14.063%	28	12,102	-39.091%
2026-03-30	2.4000	2.8000	2.4000	2.5600	+6.667%	28	12,104	-47.656%
2026-03-27	2.6500	2.7000	2.4000	2.4000	-8.397%	24	12,105	-44.167%
2026-03-26	2.4000	2.7700	2.4000	2.6200	+25.359%	179	12,104	-48.855%
2026-03-25	1.9500	2.1500	1.9100	2.0900	+4.500%	636	12,103	-35.885%
2026-03-24	2.0500	2.2100	1.9800	2.0000	-2.439%	10,148	12,032	-33.000%
2026-03-23	2.0000	2.0500	1.6500	2.0500	-2.381%	33	2,734	-34.634%
2026-03-20	2.0300	2.3500	1.9500	2.1000	+7.692%	79	2,732	-36.190%
2026-03-19	1.9100	2.5000	1.9000	1.9500	+11.429%	86	2,781	-31.282%
2026-03-18	1.4000	1.8500	1.3000	1.7500	+62.037%	164	2,810	-23.429%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-13.600%	1	2,850	+24.074%
2026-03-12	1.1300	1.2500	1.1000	1.2500	+8.696%	3	2,850	+7.200%
2026-03-11	1.1000	1.2000	1.1000	1.1500	+15.000%	644	2,852	+16.522%
2026-03-10	1.0100	1.1000	1.0000	1.0000	-16.667%	9	3,324	+34.000%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+9.091%	4	3,322	+11.667%
2026-03-06	1.1000	1.1000	1.1000	1.1000	0.000%	1	3,322	+21.818%
2026-03-05	1.2500	1.2500	1.1000	1.1000	-26.667%	17	3,323	+21.818%
2026-03-04	0.9000	1.5000	0.9000	1.5000	+30.435%	29	3,321	-10.667%
2026-03-03	1.0500	1.1500	1.0000	1.1500	+4.545%	42	3,326	+16.522%
2026-03-02	1.2500	1.4900	1.0300	1.1000	+15.789%	112	3,308	+21.818%
2026-02-27	1.0300	1.0400	0.9000	0.9500	-1.042%	563	3,317	+41.053%
2026-02-26	0.9000	0.9600	0.9000	0.9600	+6.667%	6	3,240	+39.583%
2026-02-24	0.9000	0.9000	0.9000	0.9000	0.000%	2	3,240	+48.889%
2026-02-23	0.9400	0.9400	0.9000	0.9000	-10.000%	10	3,240	+48.889%
2026-02-20	1.0500	1.0800	1.0000	1.0000	-9.091%	450	3,240	+34.000%
2026-02-19	1.0000	1.1000	0.8000	1.1000	+14.583%	491	3,397	+21.818%
2026-02-18	0.9500	0.9600	0.9500	0.9600	+11.628%	30	3,296	+39.583%
2026-02-17	0.9000	0.9000	0.8600	0.8600	-9.474%	66	3,296	+55.814%
2026-02-13	0.9500	0.9500	0.9500	0.9500	+1.064%	1	3,245	+41.053%
2026-02-12	0.9500	1.0000	0.9300	0.9400	-10.476%	9	3,245	+42.553%
2026-02-11	1.0500	1.0500	1.0500	1.0500	+10.526%	4	3,244	+27.619%
2026-02-10	1.0500	1.0500	0.9500	0.9500	-12.844%	56	3,240	+41.053%
2026-02-09	1.0500	1.0900	0.9500	1.0900	+25.287%	200	3,284	+22.936%
2026-02-06	0.9000	0.9000	0.8700	0.8700	+2.353%	44	3,283	+54.023%
2026-02-05	0.8800	0.8800	0.8300	0.8500	-1.163%	26	3,324	+57.647%
2026-02-04	0.8500	0.8600	0.8500	0.8600	+1.176%	172	3,298	+55.814%
2026-02-03	0.9000	0.9000	0.8500	0.8500	-15.000%	2	3,469	+57.647%
2026-02-02	1.0000	1.0000	1.0000	1.0000	-2.913%	3	3,469	+34.000%
2026-01-30	1.1200	1.1200	1.0300	1.0300	+0.980%	8	3,469	+30.097%
2026-01-29	1.0000	1.0600	1.0000	1.0200	-0.971%	135	3,461	+31.373%
2026-01-28	1.0000	1.0500	1.0000	1.0300	+8.421%	128	3,356	+30.097%
2026-01-27	0.9500	0.9500	0.9500	0.9500	+3.261%	5	3,268	+41.053%
2026-01-26	1.0000	1.0000	0.9200	0.9200	-12.381%	16	3,273	+45.652%
2026-01-23	1.0500	1.0500	1.0500	1.0500	+23.529%	9	3,289	+27.619%
2026-01-21	0.8500	0.9500	0.8000	0.8500	-5.556%	66	3,280	+57.647%
2026-01-20	0.9000	0.9000	0.8500	0.9000	-11.765%	303	3,216	+48.889%
2026-01-16	1.0000	1.0200	1.0000	1.0200	+2.000%	32	2,886	+31.373%
2026-01-15	1.0000	1.0500	0.9100	1.0000	-4.762%	520	2,886	+34.000%
2026-01-14	1.0500	1.0500	0.9300	1.0500	0.000%	77	2,368	+27.619%
2026-01-13	0.9200	1.1600	0.9200	1.0500	+20.690%	360	2,296	+27.619%
2026-01-12	0.9500	1.0200	0.8500	0.8700	-8.421%	7	2,046	+54.023%
2026-01-09	1.2000	1.2000	0.9500	0.9500	0.000%	54	2,043	+41.053%
2026-01-07	1.0500	1.2000	0.9300	0.9500	-5.000%	32	1,989	+41.053%
2026-01-06	1.1000	1.1000	1.0000	1.0000	-9.091%	39	2,003	+34.000%
2026-01-05	1.1000	1.1000	1.0000	1.1000	0.000%	20	1,964	+21.818%
2026-01-02	1.1000	1.1500	1.0300	1.1000	-4.348%	36	1,944	+21.818%
2025-12-31	1.1500	1.1500	1.1500	1.1500	+8.491%	5	1,903	+16.522%
2025-12-30	1.0600	1.0600	1.0600	1.0600	+0.952%	10	1,903	+26.415%
2025-12-29	1.0500	1.0500	1.0500	1.0500	-4.545%	10	1,913	+27.619%
2025-12-26	1.1000	1.1000	1.1000	1.1000	-9.836%	25	1,923	+21.818%
2025-12-24	1.1500	1.2200	1.1500	1.2200	+3.390%	7	1,952	+9.836%
2025-12-23	1.2000	1.2000	1.1800	1.1800	-1.667%	4	1,952	+13.559%
2025-12-18	1.3800	1.3800	1.1500	1.2000	+20.000%	153	1,948	+11.667%
2025-12-16	1.4500	1.4500	1.0000	1.0000	-10.714%	24	2,097	+34.000%
2025-12-15	1.5300	1.5300	1.0600	1.1200	-6.667%	108	2,074	+19.643%
2025-12-12	1.3200	1.3200	1.2000	1.2000	-11.111%	116	1,967	+11.667%
2025-12-10	1.6000	1.6000	1.3500	1.3500	-16.667%	4	1,851	-0.741%
2025-12-09	1.6200	1.6200	1.6200	1.6200	+1.887%	25	1,851	-17.284%
2025-12-08	1.6100	1.6100	1.5300	1.5900	-0.625%	30	1,826	-15.723%
2025-12-05	1.6400	1.6400	1.6000	1.6000	+6.667%	30	1,816	-16.250%
2025-12-04	1.5000	1.5000	1.5000	1.5000	+66.667%	3	1,786	-10.667%
2025-11-26	0.9000	0.9000	0.9000	0.9000	-35.714%	5	1,791	+48.889%
2025-11-21	1.4000	1.4000	1.4000	1.4000	-6.667%	10	1,791	-4.286%
2025-11-20	1.5500	1.5500	1.5000	1.5000	+7.914%	24	1,781	-10.667%
2025-11-18	1.3900	1.3900	1.3900	1.3900	-4.138%	2	1,797	-3.597%
2025-11-17	1.4500	1.4500	1.4500	1.4500	0.000%	33	1,795	-7.586%
2025-11-11	1.4500	1.4500	1.4500	1.4500	+3.571%	25	1,853	-7.586%
2025-11-10	1.4300	1.4500	1.4000	1.4000	-3.448%	12	1,853	-4.286%
2025-11-06	1.5000	1.5000	1.4500	1.4500	-14.706%	15	1,841	-7.586%
2025-11-04	1.7000	1.7000	1.7000	1.7000	+8.280%	4	1,836	-21.176%
2025-11-03	1.5700	1.5700	1.5700	1.5700	+1.290%	1	1,831	-14.650%
2025-10-31	1.5000	1.5500	1.5000	1.5500	+6.897%	2	1,831	-13.548%
2025-10-30	1.5000	1.5500	1.4500	1.4500	-13.174%	12	1,829	-7.586%
2025-10-29	1.6700	1.6700	1.6700	1.6700	+1.212%	5	1,821	-19.760%
2025-10-28	1.6000	1.6500	1.6000	1.6500	+3.125%	11	1,816	-18.788%
2025-10-27	1.5500	1.7000	1.5500	1.6000	-1.235%	103	1,705	-16.250%
2025-10-24	1.5000	1.6200	1.5000	1.6200	+1.250%	11	1,705	-17.284%
2025-10-23	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,694	-16.250%
2025-10-22	1.5000	1.6000	1.5000	1.6000	-3.030%	35	1,693	-16.250%
2025-10-21	1.9000	1.9000	1.6000	1.6500	-8.333%	53	1,698	-18.788%
2025-10-20	1.7000	1.8000	1.7000	1.8000	+7.784%	3	1,645	-25.556%
2025-10-17	1.8000	1.9200	1.6700	1.6700	+1.829%	22	1,642	-19.760%
2025-10-16	1.7500	1.7500	1.6400	1.6400	-6.286%	9	1,655	-18.293%
2025-10-15	1.7500	1.9500	1.7200	1.7500	+9.375%	15	1,655	-23.429%
2025-10-14	1.5000	1.6400	1.5000	1.6000	-3.030%	322	1,640	-16.250%
2025-10-13	1.7000	1.7500	1.6000	1.6500	-14.063%	164	1,318	-18.788%
2025-10-10	2.1000	2.1000	1.8500	1.9200	-3.030%	20	1,160	-30.208%
2025-10-09	2.0400	2.0400	1.9300	1.9800	-1.000%	48	1,152	-32.323%
2025-10-08	2.1000	2.1500	2.0000	2.0000	-9.091%	30	1,114	-33.000%
2025-10-07	2.2500	2.3000	2.1500	2.2000	-8.333%	13	1,084	-39.091%
2025-10-06	2.2900	2.4000	2.1000	2.4000	+9.091%	83	1,077	-44.167%
2025-10-03	1.9500	2.2000	1.9000	2.2000	+22.905%	81	998	-39.091%
2025-10-02	1.8500	1.8500	1.7500	1.7900	+2.286%	399	967	-25.140%
2025-10-01	1.8000	1.8000	1.7500	1.7500	-8.377%	34	568	-23.429%
2025-09-30	1.9100	1.9100	1.9100	1.9100	-5.446%	1	550	-29.843%
2025-09-29	2.0600	2.1000	1.9700	2.0200	-8.182%	20	549	-33.663%
2025-09-26	2.2500	2.2500	2.0500	2.2000	+12.821%	111	530	-39.091%
2025-09-25	2.0500	2.0500	1.9500	1.9500	-5.340%	30	439	-31.282%
2025-09-24	1.9700	2.0600	1.9600	2.0600	+5.641%	8	409	-34.951%
2025-09-23	1.9500	1.9500	1.9500	1.9500	-2.500%	10	403	-31.282%
2025-09-22	1.9600	2.0500	1.9600	2.0000	+2.564%	136	413	-33.000%
2025-09-19	2.0000	2.0000	1.9500	1.9500	+10.795%	7	277	-31.282%
2025-09-18	1.8400	1.8400	1.7500	1.7600	-4.865%	15	270	-23.864%
2025-09-17	2.0800	2.2500	1.5500	1.8500	-8.867%	183	261	-27.568%
2025-09-16	2.0000	2.0300	1.9700	2.0300	+5.729%	72	78	-33.990%
2025-09-15	2.0900	2.0900	1.9200	1.9200	0.000%	6	6	-30.208%