Dark

NEXT20280121C15
NEXT Jan 21 2028 15.00 Call (NEXT280121C00015000)
option OPRA

EOD

Aug 21, 2026

0.6500-7.143%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.6500	0.6500	0.6500	0.6500	-7.143%	5	2,786	0.000%
2026-08-20	0.6500	0.7000	0.5500	0.7000	+27.273%	9	2,781	-7.143%
2026-08-19	0.5800	0.5800	0.5500	0.5500	-8.333%	20	2,777	+18.182%
2026-08-17	0.7000	0.7000	0.6000	0.6000	-14.286%	50	2,757	+8.333%
2026-08-14	0.7000	0.7000	0.6500	0.7000	+16.667%	15	2,708	-7.143%
2026-08-13	0.7000	0.7500	0.6000	0.6000	-7.692%	5	2,694	+8.333%
2026-08-12	0.6500	0.6500	0.6500	0.6500	-7.143%	4	2,691	0.000%
2026-08-10	0.7000	0.7000	0.7000	0.7000	0.000%	25	2,695	-7.143%
2026-08-07	0.7000	0.7000	0.7000	0.7000	+16.667%	3	2,695	-7.143%
2026-08-06	0.6000	0.6000	0.6000	0.6000	+9.091%	2	2,692	+8.333%
2026-08-05	0.6000	0.6000	0.5500	0.5500	-8.333%	6	2,694	+18.182%
2026-08-04	0.6500	0.6500	0.6000	0.6000	+3.448%	8	2,688	+8.333%
2026-08-03	0.6000	0.6000	0.5500	0.5800	-7.937%	21	2,680	+12.069%
2026-07-31	0.7500	0.7500	0.6000	0.6300	-3.077%	49	2,659	+3.175%
2026-07-30	0.8000	0.8000	0.6500	0.6500	+3.175%	18	2,610	0.000%
2026-07-29	0.7500	0.8000	0.6300	0.6300	+5.000%	18	2,593	+3.175%
2026-07-28	0.5700	0.6000	0.5100	0.6000	+9.091%	11	2,575	+8.333%
2026-07-27	0.8600	0.8600	0.5500	0.5500	-31.250%	53	2,570	+18.182%
2026-07-24	1.0000	1.0000	0.8000	0.8000	-23.077%	3	2,560	-18.750%
2026-07-23	1.0400	1.0400	1.0400	1.0400	+26.829%	10	2,559	-37.500%
2026-07-21	0.9000	0.9000	0.8200	0.8200	-14.583%	11	2,549	-20.732%
2026-07-16	0.9000	0.9600	0.9000	0.9600	-10.280%	11	2,539	-32.292%
2026-07-15	1.2000	1.2000	1.0700	1.0700	-6.957%	50	2,528	-39.252%
2026-07-13	1.0300	1.1500	1.0300	1.1500	+15.000%	3	2,478	-43.478%
2026-07-10	1.0200	1.0200	1.0000	1.0000	-7.407%	106	2,475	-35.000%
2026-07-09	1.0800	1.0800	1.0800	1.0800	+2.857%	1	2,419	-39.815%
2026-07-08	1.0500	1.0500	1.0500	1.0500	+5.000%	5	2,419	-38.095%
2026-07-06	1.0000	1.0000	1.0000	1.0000	+11.111%	20	2,414	-35.000%
2026-07-02	1.0000	1.0000	0.9000	0.9000	0.000%	10	2,384	-27.778%
2026-06-29	0.9500	0.9500	0.9000	0.9000	-10.000%	2	2,384	-27.778%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+25.000%	1	2,382	-35.000%
2026-06-24	0.8500	0.8500	0.8000	0.8000	-20.000%	5	2,381	-18.750%
2026-06-23	0.8200	1.0000	0.8200	1.0000	+5.263%	3	2,377	-35.000%
2026-06-22	0.9000	0.9500	0.8500	0.9500	+9.195%	46	2,375	-31.579%
2026-06-18	0.5000	0.8700	0.5000	0.8700	-13.000%	20	2,386	-25.287%
2026-06-17	1.1000	1.1000	0.9800	1.0000	+11.111%	4	2,386	-35.000%
2026-06-16	1.3100	1.3100	0.9000	0.9000	-18.182%	194	2,386	-27.778%
2026-06-15	1.2000	1.2000	1.1000	1.1000	-18.519%	18	2,316	-40.909%
2026-06-12	1.3500	1.3500	1.3500	1.3500	-10.000%	7	2,316	-51.852%
2026-06-11	1.5000	1.5000	1.4900	1.5000	+15.385%	27	2,316	-56.667%
2026-06-09	1.3500	1.4000	1.3000	1.3000	-16.129%	52	2,341	-50.000%
2026-06-08	1.5000	1.5500	1.5000	1.5500	-8.824%	2	2,290	-58.065%
2026-06-05	1.4000	1.7000	1.4000	1.7000	+15.646%	47	2,291	-61.765%
2026-06-04	1.4100	1.6000	1.4100	1.4700	-2.000%	24	2,248	-55.782%
2026-06-03	1.5000	1.5900	1.5000	1.5000	+3.448%	17	2,260	-56.667%
2026-06-02	1.4500	1.5000	1.4500	1.4500	-4.605%	16	2,263	-55.172%
2026-06-01	1.3500	1.5500	1.3500	1.5200	+21.600%	16	2,275	-57.237%
2026-05-29	1.4000	1.4000	1.1500	1.2500	-8.088%	24	2,261	-48.000%
2026-05-28	1.3500	1.4000	1.3000	1.3600	+4.615%	132	2,242	-52.206%
2026-05-27	1.5000	1.5000	1.2100	1.3000	-10.345%	178	2,120	-50.000%
2026-05-26	1.6300	1.6300	1.4500	1.4500	-3.333%	21	2,175	-55.172%
2026-05-22	1.5000	1.5000	1.5000	1.5000	-2.597%	6	2,163	-56.667%
2026-05-21	1.8000	1.8000	1.5400	1.5400	-12.000%	25	2,169	-57.792%
2026-05-20	1.7000	1.8500	1.7000	1.7500	-2.778%	154	2,169	-62.857%
2026-05-19	1.7500	1.8500	1.7500	1.8000	+2.857%	9	2,050	-63.889%
2026-05-18	1.7000	1.7500	1.7000	1.7500	-11.616%	12	2,050	-62.857%
2026-05-15	1.8000	1.9800	1.8000	1.9800	+13.143%	138	2,050	-67.172%
2026-05-14	1.6400	1.7500	1.6400	1.7500	+16.667%	37	1,933	-62.857%
2026-05-13	1.2900	1.6000	1.2900	1.5000	0.000%	108	1,933	-56.667%
2026-05-12	1.4200	1.5000	1.4200	1.5000	+7.143%	136	1,933	-56.667%
2026-05-11	1.2000	1.4500	1.2000	1.4000	+21.739%	169	1,933	-53.571%
2026-05-08	1.1500	1.2300	1.1400	1.1500	+9.524%	30	1,729	-43.478%
2026-05-07	1.0000	1.0500	1.0000	1.0500	-0.943%	153	1,736	-38.095%
2026-05-06	1.1000	1.1000	1.0500	1.0600	-18.462%	22	1,821	-38.679%
2026-05-01	1.3500	1.3500	1.3000	1.3000	+13.043%	158	1,761	-50.000%
2026-04-30	1.1500	1.1500	1.1500	1.1500	-4.167%	7	1,761	-43.478%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+4.348%	20	1,761	-45.833%
2026-04-28	1.1500	1.1500	1.1500	1.1500	+4.545%	36	1,741	-43.478%
2026-04-27	1.1000	1.1000	1.1000	1.1000	+11.111%	50	1,741	-40.909%
2026-04-24	1.0000	1.0000	0.9900	0.9900	-17.500%	12	1,791	-34.343%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-4.000%	5	1,789	-45.833%
2026-04-21	1.1200	1.2500	1.1200	1.2500	+13.636%	12	1,784	-48.000%
2026-04-20	0.9700	1.1000	0.9700	1.1000	+10.000%	4	1,784	-40.909%
2026-04-17	1.3500	1.3500	0.9500	1.0000	-20.000%	198	1,782	-35.000%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+13.636%	3	1,773	-48.000%
2026-04-15	1.3700	1.3700	1.0700	1.1000	-4.348%	24	1,771	-40.909%
2026-04-14	1.2500	1.2500	1.1100	1.1500	-14.815%	76	1,762	-43.478%
2026-04-13	1.6000	1.6000	1.3500	1.3500	+12.500%	31	1,775	-51.852%
2026-04-09	1.5200	1.5200	1.2000	1.2000	-11.111%	26	1,744	-45.833%
2026-04-08	1.5500	1.5500	1.1500	1.3500	-28.947%	203	1,755	-51.852%
2026-04-07	2.0000	2.0000	1.9000	1.9000	+22.581%	32	1,730	-65.789%
2026-04-02	1.5000	1.5500	1.4400	1.5500	+34.783%	49	1,752	-58.065%
2026-04-01	1.2000	1.2000	1.1500	1.1500	-17.266%	46	1,752	-43.478%
2026-03-31	1.4000	1.4700	1.0000	1.3900	-10.897%	127	1,745	-53.237%
2026-03-30	1.6500	1.6500	1.5500	1.5600	+4.000%	10	1,772	-58.333%
2026-03-27	1.7000	1.7000	1.5000	1.5000	-3.226%	51	1,774	-56.667%
2026-03-26	1.4000	1.8000	1.3500	1.5500	+30.252%	360	1,735	-58.065%
2026-03-25	1.2000	1.2500	1.1900	1.1900	-2.459%	150	1,481	-45.378%
2026-03-24	1.3500	1.3500	1.2000	1.2200	+9.910%	218	1,373	-46.721%
2026-03-23	1.0000	1.4000	1.0000	1.1100	-7.500%	13	1,416	-41.441%
2026-03-20	1.2500	1.4500	1.2000	1.2000	+4.348%	86	1,416	-45.833%
2026-03-19	1.2000	1.6000	1.1500	1.1500	0.000%	449	1,358	-43.478%
2026-03-18	0.8000	1.1500	0.8000	1.1500	+53.333%	58	1,150	-43.478%
2026-03-13	0.6000	0.7500	0.6000	0.7500	+22.951%	9	1,146	-13.333%
2026-03-12	0.6500	0.6500	0.6100	0.6100	+1.667%	2	1,153	+6.557%
2026-03-10	0.6300	0.6500	0.6000	0.6000	-7.692%	39	1,154	+8.333%
2026-03-09	0.6000	0.6500	0.6000	0.6500	-4.412%	3	1,121	0.000%
2026-03-06	0.6800	0.6800	0.6800	0.6800	-2.857%	2	1,120	-4.412%
2026-03-05	0.7000	0.7000	0.7000	0.7000	-10.256%	72	1,118	-7.143%
2026-03-04	0.7000	0.7800	0.7000	0.7800	+30.000%	12	1,074	-16.667%
2026-03-03	0.6300	0.6300	0.6000	0.6000	+3.448%	10	1,072	+8.333%
2026-03-02	1.3000	1.3000	0.5800	0.5800	+5.455%	66	1,071	+12.069%
2026-02-25	0.5500	0.5500	0.5500	0.5500	+10.000%	10	1,026	+18.182%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,026	+30.000%
2026-02-20	0.5700	0.5700	0.5700	0.5700	+3.636%	10	1,027	+14.035%
2026-02-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,020	+18.182%
2026-02-17	0.5500	0.5500	0.5000	0.5500	-3.509%	20	1,021	+18.182%
2026-02-10	0.5700	0.5700	0.5700	0.5700	-9.524%	50	1,031	+14.035%
2026-02-09	0.5800	0.6400	0.5800	0.6300	+10.526%	27	1,056	+3.175%
2026-02-06	0.5000	0.5700	0.5000	0.5700	+7.547%	30	1,044	+14.035%
2026-02-05	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,040	+22.642%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-5.660%	170	1,039	+30.000%
2026-02-03	0.5300	0.5300	0.5300	0.5300	-24.286%	20	1,209	+22.642%
2026-01-30	0.7500	0.7500	0.7000	0.7000	+12.903%	13	1,229	-7.143%
2026-01-29	0.6500	0.6500	0.6200	0.6200	+12.727%	120	1,224	+4.839%
2026-01-28	0.6000	0.6000	0.5500	0.5500	-15.385%	89	1,104	+18.182%
2026-01-26	0.6500	0.6500	0.6500	0.6500	0.000%	31	1,017	0.000%
2026-01-23	0.7000	0.7000	0.6500	0.6500	+30.000%	3	987	0.000%
2026-01-21	0.6500	0.6500	0.4500	0.5000	-16.667%	54	984	+30.000%
2026-01-20	0.5800	0.6000	0.5800	0.6000	0.000%	7	930	+8.333%
2026-01-16	0.6500	0.6500	0.6000	0.6000	0.000%	31	909	+8.333%
2026-01-14	0.6500	0.6500	0.5600	0.6000	-7.692%	31	909	+8.333%
2026-01-13	0.6000	0.6500	0.6000	0.6500	+14.035%	44	909	0.000%
2026-01-12	0.6200	0.6200	0.5700	0.5700	+3.636%	3	865	+14.035%
2026-01-09	0.6000	0.6000	0.5000	0.5500	-6.780%	25	865	+18.182%
2026-01-08	0.6200	0.6200	0.5900	0.5900	+11.321%	16	865	+10.169%
2026-01-07	0.5300	0.5300	0.5300	0.5300	-10.169%	1	865	+22.642%
2026-01-06	0.7000	0.7000	0.5700	0.5900	-6.349%	16	864	+10.169%
2026-01-05	0.6300	0.6300	0.6300	0.6300	+5.000%	1	864	+3.175%
2026-01-02	0.6000	0.6000	0.6000	0.6000	-3.226%	20	863	+8.333%
2025-12-31	0.6000	0.6300	0.6000	0.6200	-17.333%	50	883	+4.839%
2025-12-24	0.8000	0.8000	0.7500	0.7500	0.000%	27	858	-13.333%
2025-12-19	0.7500	0.7500	0.7500	0.7500	+7.143%	1	858	-13.333%
2025-12-18	0.9500	0.9500	0.7000	0.7000	0.000%	5	859	-7.143%
2025-12-17	0.7400	0.7400	0.7000	0.7000	+4.478%	5	863	-7.143%
2025-12-16	0.6600	0.6700	0.6600	0.6700	+11.667%	30	862	-2.985%
2025-12-15	1.0300	1.0300	0.5800	0.6000	-20.000%	111	843	+8.333%
2025-12-12	0.7700	0.7900	0.7000	0.7500	-25.000%	264	844	-13.333%
2025-12-11	1.0000	1.0000	1.0000	1.0000	+14.943%	35	681	-35.000%
2025-12-10	1.0000	1.0000	0.8700	0.8700	-10.309%	6	646	-25.287%
2025-12-09	0.9700	0.9700	0.9700	0.9700	+3.191%	25	642	-32.990%
2025-12-08	1.0000	1.0000	0.9200	0.9400	+2.174%	50	627	-30.851%
2025-12-05	0.9500	0.9500	0.9200	0.9200	-7.071%	30	624	-29.348%
2025-11-28	0.9500	0.9900	0.9500	0.9900	+16.471%	52	624	-34.343%
2025-11-25	0.8500	0.8500	0.8500	0.8500	-10.526%	1	633	-23.529%
2025-11-19	1.0000	1.0000	0.9500	0.9500	-5.000%	4	633	-31.579%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-4.762%	1	629	-35.000%
2025-11-14	1.0500	1.0500	1.0500	1.0500	0.000%	1	628	-38.095%
2025-11-13	1.0500	1.0500	1.0500	1.0500	+7.143%	5	627	-38.095%
2025-11-10	0.9800	0.9800	0.9800	0.9800	-2.000%	2	627	-33.673%
2025-11-06	1.0000	1.1300	1.0000	1.0000	+11.111%	57	627	-35.000%
2025-11-05	0.9000	0.9000	0.9000	0.9000	-14.286%	11	625	-27.778%
2025-10-31	1.0000	1.0500	1.0000	1.0500	+10.526%	3	635	-38.095%
2025-10-30	0.9500	0.9500	0.9500	0.9500	-9.524%	5	633	-31.579%
2025-10-29	1.0700	1.0700	1.0500	1.0500	+5.000%	6	633	-38.095%
2025-10-28	1.0300	1.0300	1.0000	1.0000	-9.091%	75	632	-35.000%
2025-10-27	1.1000	1.1000	1.1000	1.1000	+7.843%	70	487	-40.909%
2025-10-24	1.0000	1.0200	1.0000	1.0200	+7.368%	11	487	-36.275%
2025-10-23	0.9500	0.9500	0.9500	0.9500	0.000%	1	486	-31.579%
2025-10-22	0.9500	0.9500	0.9500	0.9500	-17.391%	1	486	-31.579%
2025-10-21	1.1500	1.1500	1.1500	1.1500	-8.000%	1	485	-43.478%
2025-10-20	1.2500	1.2500	1.2500	1.2500	+8.696%	1	484	-48.000%
2025-10-15	1.1500	1.1500	1.1500	1.1500	+15.000%	4	483	-43.478%
2025-10-14	1.0000	1.0000	1.0000	1.0000	-2.913%	21	483	-35.000%
2025-10-13	1.1000	1.1000	1.0300	1.0300	-12.712%	13	462	-36.893%
2025-10-10	1.2000	1.2000	1.1800	1.1800	0.000%	10	469	-44.915%
2025-10-09	1.1800	1.1800	1.1800	1.1800	-5.600%	5	469	-44.915%
2025-10-08	1.3500	1.3500	1.2200	1.2500	-11.348%	18	469	-48.000%
2025-10-07	1.5000	1.5000	1.4100	1.4100	-6.000%	212	464	-53.901%
2025-10-06	1.4500	1.5000	1.4000	1.5000	+9.489%	162	494	-56.667%
2025-10-03	1.2400	1.4100	1.1800	1.3700	+24.545%	199	391	-52.555%
2025-10-02	1.1400	1.1500	1.1000	1.1000	-5.172%	20	237	-40.909%
2025-10-01	1.0600	1.1600	1.0600	1.1600	-7.200%	17	226	-43.966%
2025-09-30	1.1800	1.2500	1.1800	1.2500	+1.626%	11	209	-48.000%
2025-09-29	1.3000	1.3000	1.2300	1.2300	-12.143%	10	200	-47.154%
2025-09-26	1.4500	1.4500	1.4000	1.4000	+12.000%	36	198	-53.571%
2025-09-25	1.3300	1.3300	1.2500	1.2500	-3.846%	46	198	-48.000%
2025-09-23	1.3000	1.3000	1.3000	1.3000	0.000%	10	192	-50.000%
2025-09-22	1.1500	1.3000	1.1300	1.3000	+11.111%	42	186	-50.000%
2025-09-19	1.1500	1.1700	1.1500	1.1700	+10.377%	41	157	-44.444%
2025-09-18	1.2000	1.2500	1.0500	1.0600	-7.826%	26	116	-38.679%
2025-09-17	1.4000	1.4000	0.7500	1.1500	-12.214%	49	103	-43.478%
2025-09-16	1.9500	1.9500	1.2600	1.3100	-10.884%	52	56	-50.382%
2025-09-15	1.4000	3.5000	1.4000	1.4700	0.000%	10	10	-55.782%