Dark

NEXT20280121C12
NEXT Jan 21 2028 12.00 Call (NEXT280121C00012000)
option OPRA

EOD

Aug 20, 2026

1.02+20.000%(+0.17)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9000	1.0200	0.9000	1.0200	+20.000%	11	2,674	0.000%
2026-08-19	0.8500	0.8500	0.8500	0.8500	-10.526%	25	2,684	+20.000%
2026-08-18	0.9900	1.0000	0.9500	0.9500	+5.556%	31	2,709	+7.368%
2026-08-17	1.1000	1.1000	0.9000	0.9000	-10.891%	117	2,720	+13.333%
2026-08-14	1.0100	1.0100	1.0100	1.0100	-3.810%	5	2,674	+0.990%
2026-08-12	1.0500	1.0500	1.0500	1.0500	+5.000%	1	2,679	-2.857%
2026-08-06	1.0000	1.0000	1.0000	1.0000	+17.647%	2	2,679	+2.000%
2026-08-05	0.8500	0.8500	0.8500	0.8500	-4.494%	5	2,679	+20.000%
2026-08-04	0.9200	0.9500	0.8900	0.8900	-6.316%	5	2,683	+14.607%
2026-08-03	0.9400	0.9500	0.9400	0.9500	-5.000%	10	2,681	+7.368%
2026-07-31	1.0000	1.0000	1.0000	1.0000	0.000%	2	2,681	+2.000%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+5.263%	9	2,683	+2.000%
2026-07-29	0.9500	0.9500	0.9500	0.9500	+23.377%	5	2,683	+7.368%
2026-07-28	0.8500	0.8500	0.7700	0.7700	-14.444%	23	2,683	+32.468%
2026-07-27	1.0000	1.0000	0.8900	0.9000	-34.783%	7	2,700	+13.333%
2026-07-16	1.3800	1.3800	1.3800	1.3800	-16.867%	4	2,696	-26.087%
2026-07-13	1.6000	1.6600	1.4500	1.6600	+5.732%	28	2,696	-38.554%
2026-07-08	1.5700	1.5700	1.5700	1.5700	+25.600%	15	2,702	-35.032%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+4.167%	36	2,717	-18.400%
2026-06-24	1.2500	1.2500	1.2000	1.2000	-11.111%	3	2,699	-15.000%
2026-06-22	1.4000	1.4000	1.3500	1.3500	-15.625%	2	2,697	-24.444%
2026-06-15	1.6000	1.6700	1.4000	1.6000	-27.273%	36	2,713	-36.250%
2026-06-11	2.2000	2.2000	2.2000	2.2000	+22.222%	1	2,713	-53.636%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-10.000%	3	2,713	-43.333%
2026-06-08	2.0000	2.0000	2.0000	2.0000	-6.977%	13	2,712	-49.000%
2026-06-05	2.1500	2.1500	2.1000	2.1500	-5.702%	160	2,725	-52.558%
2026-06-04	2.3000	2.3000	2.2800	2.2800	+11.220%	2	2,703	-55.263%
2026-06-03	2.1500	2.2000	2.0500	2.0500	-3.756%	35	2,701	-50.244%
2026-06-02	2.1500	2.1500	1.9500	2.1300	+2.899%	22	2,723	-52.113%
2026-06-01	1.8500	2.0700	1.8500	2.0700	+21.765%	4	2,725	-50.725%
2026-05-29	1.7500	1.8300	1.7000	1.7000	-10.526%	102	2,729	-40.000%
2026-05-28	1.8800	1.9000	1.8800	1.9000	+5.556%	132	2,643	-46.316%
2026-05-27	1.9500	1.9500	1.8000	1.8000	-14.286%	12	2,521	-43.333%
2026-05-26	2.1000	2.1500	2.1000	2.1000	+2.439%	5	2,511	-51.429%
2026-05-22	2.1500	2.2000	2.0000	2.0500	-10.870%	126	2,509	-50.244%
2026-05-20	2.4100	2.4700	2.2600	2.3000	+2.222%	504	2,389	-55.652%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-4.255%	1	2,417	-54.667%
2026-05-18	2.5000	2.5000	2.3000	2.3500	-11.321%	203	2,417	-56.596%
2026-05-15	2.2500	2.9000	2.2500	2.6500	+15.217%	216	2,417	-61.509%
2026-05-14	2.0500	2.3000	2.0500	2.3000	+9.524%	4	2,592	-55.652%
2026-05-13	2.1700	2.1700	2.1000	2.1000	+8.247%	67	2,592	-51.429%
2026-05-12	1.8000	1.9400	1.8000	1.9400	+29.333%	3	2,592	-47.423%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-9.091%	1	2,592	-32.000%
2026-05-06	1.6500	1.6500	1.6500	1.6500	-23.256%	1	2,591	-38.182%
2026-05-05	1.9400	2.1500	1.9400	2.1500	+7.500%	5	2,592	-52.558%
2026-05-04	2.3500	2.3500	1.9900	2.0000	+15.607%	63	2,588	-49.000%
2026-05-01	1.7600	1.7600	1.7300	1.7300	-3.352%	25	2,548	-41.040%
2026-04-29	1.5500	1.7900	1.5500	1.7900	+8.485%	26	2,548	-43.017%
2026-04-28	1.6500	1.6500	1.6500	1.6500	+10.000%	15	2,524	-38.182%
2026-04-27	1.6000	1.6000	1.5000	1.5000	0.000%	125	2,524	-32.000%
2026-04-24	1.6000	1.6000	1.4500	1.5000	-6.250%	110	2,524	-32.000%
2026-04-23	1.6000	1.6000	1.6000	1.6000	0.000%	8	2,521	-36.250%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+5.263%	1	2,521	-36.250%
2026-04-20	1.4200	1.5200	1.4200	1.5200	+17.829%	20	2,522	-32.895%
2026-04-17	1.3500	1.3500	1.2900	1.2900	-13.423%	212	2,507	-20.930%
2026-04-16	1.4900	1.4900	1.4900	1.4900	-0.667%	3	2,632	-31.544%
2026-04-15	1.6700	1.6700	1.5000	1.5000	-11.765%	46	2,629	-32.000%
2026-04-14	1.6000	1.7000	1.6000	1.7000	0.000%	21	2,614	-40.000%
2026-04-10	1.5800	1.7000	1.5800	1.7000	-2.857%	2	2,594	-40.000%
2026-04-09	2.1000	2.1000	1.7000	1.7500	-6.417%	16	2,596	-41.714%
2026-04-08	1.7600	1.8700	1.7100	1.8700	-24.900%	13	2,595	-45.455%
2026-04-07	2.3500	2.5500	2.3000	2.4900	+13.182%	5	2,589	-59.036%
2026-04-06	2.2000	2.2000	2.2000	2.2000	+15.789%	10	2,589	-53.636%
2026-04-02	2.1000	2.1000	1.9000	1.9000	-2.564%	2	2,588	-46.316%
2026-03-31	2.1000	2.1000	1.9500	1.9500	-2.500%	2	2,588	-47.692%
2026-03-30	2.0000	2.0400	2.0000	2.0000	-2.439%	8	2,587	-49.000%
2026-03-27	2.1000	2.1000	2.0000	2.0500	-8.889%	98	2,590	-50.244%
2026-03-26	1.9500	2.2500	1.9000	2.2500	+36.364%	64	2,595	-54.667%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-1.198%	1	2,586	-38.182%
2026-03-24	1.6600	1.8000	1.6600	1.6700	+7.742%	14	2,586	-38.922%
2026-03-23	1.2000	1.5800	1.2000	1.5500	-11.429%	76	2,587	-34.194%
2026-03-20	1.8000	1.8000	1.7500	1.7500	+20.690%	52	2,644	-41.714%
2026-03-19	1.5000	2.0000	1.4500	1.4500	0.000%	117	2,642	-29.655%
2026-03-18	1.1100	1.5200	1.0500	1.4500	+45.000%	3,858	2,630	-29.655%
2026-03-17	0.9500	1.0000	0.9500	1.0000	+11.111%	15	4,664	+2.000%
2026-03-13	1.0000	1.0000	0.8800	0.9000	+2.273%	15	4,665	+13.333%
2026-03-12	0.9000	0.9000	0.8800	0.8800	-7.368%	6	4,666	+15.909%
2026-03-11	0.8500	0.9500	0.8500	0.9500	+5.556%	7	4,660	+7.368%
2026-03-10	0.9000	0.9000	0.9000	0.9000	-4.255%	1	4,655	+13.333%
2026-03-09	0.9400	0.9400	0.9400	0.9400	+10.588%	35	4,654	+8.511%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-5.556%	70	4,624	+20.000%
2026-03-05	0.9000	0.9000	0.9000	0.9000	0.000%	1	4,693	+13.333%
2026-03-04	0.9500	0.9500	0.9000	0.9000	0.000%	51	4,694	+13.333%
2026-03-03	0.8000	0.9000	0.8000	0.9000	0.000%	7	4,643	+13.333%
2026-03-02	1.1000	1.1000	0.9000	0.9000	+15.385%	40	4,645	+13.333%
2026-02-27	0.7800	0.7800	0.7800	0.7800	+4.000%	10	4,670	+30.769%
2026-02-26	0.7200	0.7500	0.7200	0.7500	0.000%	12	4,670	+36.000%
2026-02-25	0.7500	0.7500	0.7500	0.7500	+7.143%	1	4,670	+36.000%
2026-02-24	0.7200	0.7200	0.7000	0.7000	-17.647%	3	4,670	+45.714%
2026-02-20	0.8500	0.8500	0.8400	0.8500	0.000%	10	4,671	+20.000%
2026-02-19	0.8500	0.8500	0.8500	0.8500	+10.390%	1	4,661	+20.000%
2026-02-18	0.7500	0.7700	0.7500	0.7700	+8.451%	5	4,660	+32.468%
2026-02-17	0.9100	0.9100	0.7000	0.7100	-2.740%	11	4,665	+43.662%
2026-02-13	0.7300	0.7500	0.7300	0.7300	-2.667%	21	4,679	+39.726%
2026-02-12	0.7700	0.7700	0.7500	0.7500	-6.250%	2	4,679	+36.000%
2026-02-11	0.7500	0.8000	0.7500	0.8000	-1.235%	9	4,681	+27.500%
2026-02-10	0.8100	0.8100	0.7500	0.8100	+9.459%	11	4,690	+25.926%
2026-02-06	0.7500	0.7500	0.7400	0.7400	+13.846%	9	4,701	+37.838%
2026-02-05	0.6500	0.6500	0.6500	0.6500	-7.143%	1	4,693	+56.923%
2026-02-04	0.7300	0.7300	0.7000	0.7000	-2.778%	35	4,694	+45.714%
2026-02-03	0.8000	0.8000	0.7100	0.7200	-5.263%	32	4,707	+41.667%
2026-02-02	0.8000	0.8000	0.6500	0.7600	-13.636%	14	4,736	+34.211%
2026-01-30	0.8500	0.9500	0.7600	0.8800	+17.333%	4,310	4,741	+15.909%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-15.730%	2	1,591	+36.000%
2026-01-14	0.8000	0.9300	0.8000	0.8900	+48.333%	332	1,591	+14.607%
2026-01-13	0.6000	0.6000	0.6000	0.6000	-17.808%	50	1,591	+70.000%
2026-01-12	0.7000	0.7300	0.7000	0.7300	-2.667%	2	1,591	+39.726%
2026-01-09	0.8100	0.8100	0.7500	0.7500	-1.316%	113	1,591	+36.000%
2026-01-05	0.6000	0.7600	0.6000	0.7600	+8.571%	100	1,686	+34.211%
2025-12-31	0.8000	0.8000	0.7000	0.7000	-30.000%	11	1,686	+45.714%
2025-12-26	1.0000	1.0000	1.0000	1.0000	+3.093%	10	1,686	+2.000%
2025-12-23	1.0500	1.0500	0.9700	0.9700	+2.105%	50	1,676	+5.155%
2025-12-22	0.9900	0.9900	0.9000	0.9500	-10.377%	20	1,668	+7.368%
2025-12-15	1.0600	1.0600	1.0600	1.0600	-29.333%	1	1,668	-3.774%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+20.000%	1	1,667	-32.000%
2025-11-28	0.8000	1.2500	0.8000	1.2500	+19.048%	72	1,667	-18.400%
2025-11-25	1.0500	1.0500	1.0500	1.0500	-2.778%	1	1,677	-2.857%
2025-11-21	1.1000	1.1000	1.0800	1.0800	-36.471%	5	1,677	-5.556%
2025-11-20	1.7000	1.7000	1.7000	1.7000	+30.769%	1	1,682	-40.000%
2025-10-29	3.3000	3.3000	1.3000	1.3000	-3.704%	3	1,681	-21.538%
2025-10-27	1.3300	1.3500	1.2500	1.3500	+8.871%	160	1,553	-24.444%
2025-10-24	1.2300	1.2400	1.1700	1.2400	-29.545%	10	1,553	-17.742%
2025-10-22	1.7600	1.7600	1.7600	1.7600	+27.536%	100	1,547	-42.045%
2025-10-21	1.3400	1.3800	1.3400	1.3800	+10.400%	100	1,447	-26.087%
2025-10-17	1.9500	1.9500	1.2500	1.2500	-10.714%	7	1,353	-18.400%
2025-10-16	1.4000	1.4000	1.4000	1.4000	0.000%	10	1,348	-27.143%
2025-10-15	1.4000	1.4000	1.4000	1.4000	+3.704%	25	1,342	-27.143%
2025-10-14	1.6000	1.6000	1.2500	1.3500	+1.504%	109	1,367	-24.444%
2025-10-13	1.5000	1.5500	1.3000	1.3300	-16.875%	121	1,273	-23.308%
2025-10-10	1.6500	1.6500	1.5700	1.6000	-3.030%	8	1,330	-36.250%
2025-10-09	1.8000	1.8000	1.6500	1.6500	-0.602%	138	1,327	-38.182%
2025-10-08	1.7500	1.7500	1.6000	1.6600	-14.872%	89	1,426	-38.554%
2025-10-07	1.8500	2.1000	1.8500	1.9500	+8.333%	555	1,451	-47.692%
2025-10-03	1.6500	1.8000	1.6500	1.8000	+24.138%	23	1,004	-43.333%
2025-10-02	1.4400	1.4500	1.4400	1.4500	-3.333%	36	1,003	-29.655%
2025-10-01	1.4400	1.5000	1.4400	1.5000	-6.250%	32	1,003	-32.000%
2025-09-30	1.6000	1.7000	1.5500	1.6000	+1.266%	85	992	-36.250%
2025-09-29	1.5800	1.5800	1.5800	1.5800	+5.333%	10	947	-35.443%
2025-09-26	1.5500	1.6900	1.4800	1.5000	-11.765%	702	947	-32.000%
2025-09-24	1.7000	1.7000	1.7000	1.7000	+3.030%	10	409	-40.000%
2025-09-23	1.5500	1.6500	1.5500	1.6500	+3.125%	25	399	-38.182%
2025-09-22	1.6000	1.6000	1.6000	1.6000	+7.383%	6	412	-36.250%
2025-09-19	1.4800	1.5500	1.4800	1.4900	-0.667%	177	418	-31.544%
2025-09-18	1.4500	1.5500	1.4500	1.5000	-7.407%	23	249	-32.000%
2025-09-17	1.6500	1.6500	1.6200	1.6200	-6.897%	98	236	-37.037%
2025-09-16	1.6500	1.7400	1.6000	1.7400	0.000%	110	148	-41.379%
2025-09-15	3.9000	3.9000	1.5700	1.7400	0.000%	62	40	-41.379%