Dark

NEXT20280121C5
NEXT Jan 21 2028 5.00 Call (NEXT280121C00005000)
option OPRA

EOD

Aug 21, 2026

3.28-3.529%(-0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	3.2800	3.2800	3.2800	3.2800	-3.529%	5	2,599	0.000%
2026-08-20	3.4700	3.4700	3.4000	3.4000	+13.333%	25	2,599	-3.529%
2026-08-19	3.0000	3.0000	3.0000	3.0000	-3.226%	25	2,594	+9.333%
2026-08-17	3.1000	3.2000	3.1000	3.1000	-6.061%	6	2,569	+5.806%
2026-08-14	3.2000	3.3000	3.2000	3.3000	+10.368%	2	2,568	-0.606%
2026-08-13	3.0000	3.0000	2.9900	2.9900	-3.548%	2	2,567	+9.699%
2026-08-12	3.0000	3.1000	3.0000	3.1000	+3.333%	12	2,566	+5.806%
2026-08-11	3.0000	3.0000	2.9500	3.0000	-2.280%	37	2,574	+9.333%
2026-08-07	3.0500	3.0700	3.0500	3.0700	+2.333%	3	2,545	+6.840%
2026-08-06	2.9000	3.0000	2.9000	3.0000	+9.091%	12	2,548	+9.333%
2026-08-05	2.8000	2.8000	2.7500	2.7500	-5.172%	12	2,546	+19.273%
2026-08-04	3.2700	3.2700	2.9000	2.9000	+4.693%	6	2,534	+13.103%
2026-08-03	2.7700	2.7700	2.7700	2.7700	+8.203%	5	2,529	+18.412%
2026-07-28	2.7500	2.7500	2.4800	2.5600	-10.175%	61	2,524	+28.125%
2026-07-27	3.1000	3.9000	2.8500	2.8500	-16.176%	57	2,495	+15.088%
2026-07-24	3.7000	3.8000	3.3500	3.4000	-11.688%	181	2,479	-3.529%
2026-07-17	3.8500	3.8500	3.8500	3.8500	-6.098%	3	2,367	-14.805%
2026-07-13	4.2200	4.3000	4.1000	4.1000	+0.490%	12	2,367	-20.000%
2026-07-10	4.6000	4.6000	3.8000	4.0800	-5.116%	13	2,367	-19.608%
2026-07-08	4.4100	4.4100	4.2000	4.3000	+7.500%	22	2,366	-23.721%
2026-07-06	4.4000	4.4000	4.0000	4.0000	+5.263%	20	2,378	-18.000%
2026-07-01	3.8000	3.8000	3.8000	3.8000	+2.703%	1	2,378	-13.684%
2026-06-25	3.7000	3.7000	3.7000	3.7000	+5.714%	1	2,378	-11.351%
2026-06-24	3.7000	3.7000	3.3000	3.5000	-2.778%	28	2,378	-6.286%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,378	-8.889%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-5.149%	1	2,384	-6.286%
2026-06-18	3.8400	3.8400	3.6900	3.6900	-10.000%	12	2,384	-11.111%
2026-06-15	4.0600	4.1000	4.0600	4.1000	-12.766%	5	2,384	-20.000%
2026-06-10	4.5000	4.7000	4.5000	4.7000	+9.302%	31	2,384	-30.213%
2026-06-09	4.3500	4.4000	4.3000	4.3000	-8.511%	20	2,400	-23.721%
2026-06-08	4.6000	4.7000	4.6000	4.7000	-1.053%	22	2,395	-30.213%
2026-06-04	4.5000	4.7500	4.5000	4.7500	+3.261%	13	2,380	-30.947%
2026-06-03	4.5000	4.6000	4.5000	4.6000	-0.862%	2	2,373	-28.696%
2026-06-02	4.7000	4.7000	4.6400	4.6400	+3.111%	2	2,375	-29.310%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+4.651%	2	2,376	-27.111%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+1.655%	1	2,376	-23.721%
2026-05-27	4.3300	4.3300	3.5000	4.2300	-6.000%	65	2,377	-22.459%
2026-05-22	4.4700	4.5000	4.4700	4.5000	-8.163%	2	2,428	-27.111%
2026-05-21	4.9600	4.9600	4.7500	4.9000	0.000%	50	2,428	-33.061%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-7.547%	1	2,428	-33.061%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+20.455%	3	2,430	-38.113%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-16.190%	12	2,430	-25.455%
2026-05-15	5.5000	5.5000	5.1700	5.2500	+5.000%	107	2,430	-37.524%
2026-05-14	4.9000	5.1000	4.9000	5.0000	+8.460%	71	2,480	-34.400%
2026-05-13	4.8000	4.8000	4.6100	4.6100	+2.444%	5	2,533	-28.850%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+4.167%	28	2,533	-27.111%
2026-05-11	4.3000	4.6000	4.2400	4.3200	+13.684%	83	2,533	-24.074%
2026-05-06	3.8600	3.9000	3.8000	3.8000	-11.007%	47	2,593	-13.684%
2026-05-05	4.4000	4.4000	4.2000	4.2700	-9.149%	41	2,570	-23.185%
2026-05-04	4.5500	4.7000	4.4000	4.7000	+11.905%	40	2,578	-30.213%
2026-05-01	4.0000	4.3700	4.0000	4.2000	+10.526%	61	2,598	-21.905%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-3.797%	3	2,598	-13.684%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+3.947%	1	2,601	-16.962%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+2.703%	20	2,600	-13.684%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+2.778%	3	2,600	-11.351%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-6.005%	4	2,597	-8.889%
2026-04-22	3.7000	3.9700	3.7000	3.8300	-3.526%	364	2,595	-14.360%
2026-04-21	3.9200	3.9700	3.9000	3.9700	+20.303%	11	2,589	-17.380%
2026-04-17	3.5000	3.6000	3.2600	3.3000	-13.158%	977	2,589	-0.606%
2026-04-15	3.8000	3.9000	3.6500	3.8000	-1.299%	111	3,305	-13.684%
2026-04-14	3.8300	3.8500	3.8300	3.8500	-7.895%	600	3,195	-14.805%
2026-04-13	4.1800	4.1800	4.1800	4.1800	+18.079%	3	3,795	-21.531%
2026-04-10	2.8500	3.6700	2.8500	3.5400	-17.674%	75	3,792	-7.345%
2026-04-08	3.9700	4.3000	3.9500	4.3000	-14.000%	73	3,742	-23.721%
2026-04-07	5.0000	5.0000	5.0000	5.0000	+9.890%	4	3,729	-34.400%
2026-04-06	4.5500	4.5500	4.5500	4.5500	+3.175%	3	3,733	-27.912%
2026-04-02	4.4100	4.4100	4.4100	4.4100	+16.053%	5	3,735	-25.624%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+2.703%	1	3,735	-13.684%
2026-03-31	4.2000	4.2000	3.5000	3.7000	-19.565%	70	3,736	-11.351%
2026-03-30	4.7100	4.7100	4.6000	4.6000	0.000%	9	3,674	-28.696%
2026-03-27	4.3000	4.6000	4.3000	4.6000	+6.977%	168	3,683	-28.696%
2026-03-26	4.0000	4.5000	4.0000	4.3000	+10.256%	55	3,845	-23.721%
2026-03-25	3.5100	3.9000	3.3000	3.9000	-2.010%	67	3,892	-15.897%
2026-03-24	4.0000	4.1000	3.9800	3.9800	+17.059%	19	3,859	-17.588%
2026-03-23	3.3000	3.8000	3.3000	3.4000	-12.821%	154	3,864	-3.529%
2026-03-20	4.1000	4.4000	3.4000	3.9000	+5.405%	316	3,718	-15.897%
2026-03-19	3.6000	4.4000	3.6000	3.7000	+3.352%	333	3,923	-11.351%
2026-03-18	2.8100	3.5800	2.8100	3.5800	+32.593%	450	4,228	-8.380%
2026-03-17	2.6500	2.7000	2.6500	2.7000	+10.204%	5	4,588	+21.481%
2026-03-16	2.4500	2.4500	2.4500	2.4500	0.000%	30	4,593	+33.878%
2026-03-13	2.7500	2.8000	2.4500	2.4500	-3.543%	154	4,563	+33.878%
2026-03-12	2.5600	2.5600	2.5400	2.5400	+3.673%	4	4,409	+29.134%
2026-03-11	2.5800	2.5800	2.4500	2.4500	+6.522%	3	4,411	+33.878%
2026-03-10	2.3300	2.3300	2.3000	2.3000	-8.000%	2	4,408	+42.609%
2026-03-09	2.4500	2.7000	2.4000	2.5000	-3.846%	496	4,406	+31.200%
2026-03-05	2.4500	2.6000	2.4500	2.6000	-1.141%	6	4,142	+26.154%
2026-03-04	2.5000	2.7500	2.4000	2.6300	+5.200%	116	4,138	+24.715%
2026-03-03	2.2500	2.5000	2.2000	2.5000	+8.225%	518	4,252	+31.200%
2026-03-02	3.0000	3.0000	2.2500	2.3100	+7.442%	681	3,793	+41.991%
2026-02-27	2.0500	2.1900	2.0500	2.1500	+2.381%	558	3,206	+52.558%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-2.326%	1	2,852	+56.190%
2026-02-25	2.1500	2.1500	2.1500	2.1500	-6.522%	1	2,850	+52.558%
2026-02-23	2.3000	2.3000	2.3000	2.3000	-0.862%	30	2,850	+42.609%
2026-02-20	2.4200	2.4200	2.2500	2.3200	-3.333%	204	2,880	+41.379%
2026-02-19	2.2900	2.4000	2.0700	2.4000	+12.676%	975	2,676	+36.667%
2026-02-18	2.1300	2.1300	2.1300	2.1300	+9.231%	1	1,892	+53.991%
2026-02-17	1.9800	2.0000	1.9500	1.9500	-15.217%	131	1,892	+68.205%
2026-02-13	2.0600	2.3000	2.0500	2.3000	-2.542%	13	1,804	+42.609%
2026-02-12	2.3600	2.3600	2.3600	2.3600	+4.889%	4	1,804	+38.983%
2026-02-11	2.2400	2.2500	2.2400	2.2500	-1.747%	8	1,801	+45.778%
2026-02-09	2.0900	2.3200	2.0900	2.2900	+9.048%	219	1,809	+43.231%
2026-02-06	1.9000	2.1000	1.9000	2.1000	+11.111%	201	1,610	+56.190%
2026-02-05	2.0000	2.0000	1.8900	1.8900	-0.526%	127	1,710	+73.545%
2026-02-04	1.9000	1.9000	1.8500	1.9000	-7.317%	24	1,606	+72.632%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-2.381%	30	1,602	+60.000%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+5.000%	5	1,572	+56.190%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-9.502%	2	1,572	+64.000%
2026-01-29	2.2500	2.2500	2.2100	2.2100	+0.455%	7	1,572	+48.416%
2026-01-28	2.2000	2.2000	2.2000	2.2000	-3.930%	1	1,566	+49.091%
2026-01-27	2.2900	2.2900	2.2900	2.2900	+2.691%	3	1,566	+43.231%
2026-01-26	2.2000	2.2300	2.2000	2.2300	-7.083%	5	1,566	+47.085%
2026-01-23	2.7500	2.7500	2.4000	2.4000	+32.597%	200	1,565	+36.667%
2026-01-21	1.8500	1.8500	1.8000	1.8100	+0.556%	33	1,365	+81.215%
2026-01-20	2.0000	2.0000	1.8000	1.8000	-14.286%	26	1,335	+82.222%
2026-01-15	2.1000	2.1000	2.1000	2.1000	-6.667%	2	1,314	+56.190%
2026-01-13	2.0500	2.2600	2.0500	2.2500	+18.421%	105	1,312	+45.778%
2026-01-12	2.0000	2.0000	1.8200	1.9000	-2.062%	5	1,212	+72.632%
2026-01-09	1.9400	1.9400	1.9400	1.9400	-11.818%	1	1,212	+69.072%
2026-01-08	2.1900	2.2000	2.1500	2.2000	+13.990%	4	1,212	+49.091%
2026-01-07	2.0500	2.0700	1.8900	1.9300	-6.763%	110	1,215	+69.948%
2026-01-06	2.1000	2.1000	2.0700	2.0700	-5.909%	500	1,107	+58.454%
2026-01-05	2.3000	2.3000	2.2000	2.2000	0.000%	8	1,397	+49.091%
2025-12-31	2.1300	2.2000	2.1300	2.2000	-6.383%	101	1,397	+49.091%
2025-12-29	3.0000	3.0000	2.3500	2.3500	-4.472%	5	1,397	+39.574%
2025-12-22	2.7000	2.7000	2.3800	2.4600	+2.500%	5	1,396	+33.333%
2025-12-19	2.2100	2.6500	2.2100	2.4000	+9.091%	9	1,397	+36.667%
2025-12-17	2.2000	2.2000	2.2000	2.2000	+4.762%	10	1,392	+49.091%
2025-12-16	2.1000	2.3000	2.1000	2.1000	-2.326%	127	1,382	+56.190%
2025-12-15	2.4600	2.4600	2.1500	2.1500	-10.417%	44	1,261	+52.558%
2025-12-12	2.5000	2.5000	2.4000	2.4000	-25.000%	15	1,224	+36.667%
2025-12-11	2.8200	3.2000	2.8200	3.2000	+6.667%	20	1,235	+2.500%
2025-12-09	3.0400	3.0400	3.0000	3.0000	-2.913%	4	1,235	+9.333%
2025-12-08	3.1000	3.1000	3.0900	3.0900	+3.344%	30	1,232	+6.149%
2025-12-04	3.0100	3.0100	2.9900	2.9900	+21.545%	25	1,227	+9.699%
2025-12-03	2.4600	2.4600	2.4600	2.4600	-15.172%	20	1,210	+33.333%
2025-12-01	2.9500	2.9500	2.9000	2.9000	+1.754%	32	1,190	+13.103%
2025-11-26	2.8000	2.8500	2.8000	2.8500	+14.000%	40	1,130	+15.088%
2025-11-25	2.6000	2.6000	2.5000	2.5000	0.000%	42	1,130	+31.200%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-5.660%	2	1,088	+31.200%
2025-11-21	2.5000	2.6500	2.5000	2.6500	-2.214%	510	1,086	+23.774%
2025-11-17	2.7100	2.7100	2.7100	2.7100	-6.552%	2	655	+21.033%
2025-11-11	2.9000	2.9000	2.9000	2.9000	-3.333%	10	653	+13.103%
2025-11-10	3.3200	3.3200	2.7500	3.0000	+11.111%	151	663	+9.333%
2025-11-06	2.7000	2.7000	2.7000	2.7000	0.000%	1	793	+21.481%
2025-11-04	2.7500	2.7500	2.7000	2.7000	+1.887%	3	793	+21.481%
2025-10-30	2.8000	2.8000	2.6500	2.6500	-10.169%	13	790	+23.774%
2025-10-29	2.9000	2.9500	2.9000	2.9500	-1.667%	16	787	+11.186%
2025-10-28	2.9900	3.0000	2.9900	3.0000	0.000%	16	798	+9.333%
2025-10-27	2.9000	3.0000	2.9000	3.0000	+9.091%	7	775	+9.333%
2025-10-24	2.8000	2.8000	2.7500	2.7500	-14.063%	6	775	+19.273%
2025-10-22	3.2000	3.2000	3.2000	3.2000	+12.281%	3	770	+2.500%
2025-10-21	2.8500	2.8500	2.8500	2.8500	-10.938%	500	770	+15.088%
2025-10-20	3.0500	3.2000	3.0000	3.2000	+6.667%	445	1,269	+2.500%
2025-10-17	3.1400	3.5000	3.0000	3.0000	+9.091%	22	1,148	+9.333%
2025-10-15	3.2500	3.2500	2.7500	2.7500	-8.333%	8	1,126	+19.273%
2025-10-14	2.9500	3.0000	2.9500	3.0000	0.000%	202	1,124	+9.333%
2025-10-13	3.5000	3.5000	3.0000	3.0000	-14.286%	404	924	+9.333%
2025-10-09	3.5700	3.6000	3.5000	3.5000	-2.235%	205	524	-6.286%
2025-10-08	3.4000	3.6800	3.4000	3.5800	+2.286%	17	319	-8.380%
2025-10-07	3.8000	3.8000	3.5000	3.5000	-14.634%	33	308	-6.286%
2025-10-06	4.0000	4.2000	3.9500	4.1000	+6.494%	22	285	-20.000%
2025-10-03	3.5000	3.8500	3.5000	3.8500	+17.378%	13	263	-14.805%
2025-10-02	2.9000	3.3900	2.9000	3.2800	-11.590%	10	252	0.000%
2025-09-29	3.7000	3.7100	3.5000	3.7100	-5.115%	230	251	-11.590%
2025-09-26	4.0000	4.0000	3.9100	3.9100	+3.989%	2	21	-16.113%
2025-09-25	3.7600	3.7600	3.7600	3.7600	+5.618%	3	19	-12.766%
2025-09-24	3.5600	3.5600	3.5600	3.5600	-1.385%	3	16	-7.865%
2025-09-23	3.6000	3.6100	3.6000	3.6100	+3.143%	3	13	-9.141%
2025-09-22	3.6000	3.6000	3.5000	3.5000	+4.478%	5	14	-6.286%
2025-09-19	3.4000	3.4000	3.3500	3.3500	+1.515%	3	13	-2.090%
2025-09-18	3.3000	3.3000	3.3000	3.3000	-7.042%	1	10	-0.606%
2025-09-17	3.5000	3.5500	3.5000	3.5500	+2.899%	6	9	-7.606%
2025-09-16	3.5000	3.5000	3.4500	3.4500	0.000%	3	3	-4.928%