Dark

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

EOD

Jul 1, 2026

3.80+2.703%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8000	3.8000	3.8000	3.8000	+2.703%	1	2,378	0.000%
2026-06-25	3.7000	3.7000	3.7000	3.7000	+5.714%	1	2,378	+2.703%
2026-06-24	3.7000	3.7000	3.3000	3.5000	-2.778%	28	2,378	+8.571%
2026-06-23	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,378	+5.556%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-5.149%	1	2,384	+8.571%
2026-06-18	3.8400	3.8400	3.6900	3.6900	-10.000%	12	2,384	+2.981%
2026-06-15	4.0600	4.1000	4.0600	4.1000	-12.766%	5	2,384	-7.317%
2026-06-10	4.5000	4.7000	4.5000	4.7000	+9.302%	31	2,384	-19.149%
2026-06-09	4.3500	4.4000	4.3000	4.3000	-8.511%	20	2,400	-11.628%
2026-06-08	4.6000	4.7000	4.6000	4.7000	-1.053%	22	2,395	-19.149%
2026-06-04	4.5000	4.7500	4.5000	4.7500	+3.261%	13	2,380	-20.000%
2026-06-03	4.5000	4.6000	4.5000	4.6000	-0.862%	2	2,373	-17.391%
2026-06-02	4.7000	4.7000	4.6400	4.6400	+3.111%	2	2,375	-18.103%
2026-06-01	4.5000	4.5000	4.5000	4.5000	+4.651%	2	2,376	-15.556%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+1.655%	1	2,376	-11.628%
2026-05-27	4.3300	4.3300	3.5000	4.2300	-6.000%	65	2,377	-10.165%
2026-05-22	4.4700	4.5000	4.4700	4.5000	-8.163%	2	2,428	-15.556%
2026-05-21	4.9600	4.9600	4.7500	4.9000	0.000%	50	2,428	-22.449%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-7.547%	1	2,428	-22.449%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+20.455%	3	2,430	-28.302%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-16.190%	12	2,430	-13.636%
2026-05-15	5.5000	5.5000	5.1700	5.2500	+5.000%	107	2,430	-27.619%
2026-05-14	4.9000	5.1000	4.9000	5.0000	+8.460%	71	2,480	-24.000%
2026-05-13	4.8000	4.8000	4.6100	4.6100	+2.444%	5	2,533	-17.570%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+4.167%	28	2,533	-15.556%
2026-05-11	4.3000	4.6000	4.2400	4.3200	+13.684%	83	2,533	-12.037%
2026-05-06	3.8600	3.9000	3.8000	3.8000	-11.007%	47	2,593	0.000%
2026-05-05	4.4000	4.4000	4.2000	4.2700	-9.149%	41	2,570	-11.007%
2026-05-04	4.5500	4.7000	4.4000	4.7000	+11.905%	40	2,578	-19.149%
2026-05-01	4.0000	4.3700	4.0000	4.2000	+10.526%	61	2,598	-9.524%
2026-04-30	3.8000	3.8000	3.8000	3.8000	-3.797%	3	2,598	0.000%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+3.947%	1	2,601	-3.797%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+2.703%	20	2,600	0.000%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+2.778%	3	2,600	+2.703%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-6.005%	4	2,597	+5.556%
2026-04-22	3.7000	3.9700	3.7000	3.8300	-3.526%	364	2,595	-0.783%
2026-04-21	3.9200	3.9700	3.9000	3.9700	+20.303%	11	2,589	-4.282%
2026-04-17	3.5000	3.6000	3.2600	3.3000	-13.158%	977	2,589	+15.152%
2026-04-15	3.8000	3.9000	3.6500	3.8000	-1.299%	111	3,305	0.000%
2026-04-14	3.8300	3.8500	3.8300	3.8500	-7.895%	600	3,195	-1.299%
2026-04-13	4.1800	4.1800	4.1800	4.1800	+18.079%	3	3,795	-9.091%
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	-11.628%
2026-04-07	5.0000	5.0000	5.0000	5.0000	+9.890%	4	3,729	-24.000%
2026-04-06	4.5500	4.5500	4.5500	4.5500	+3.175%	3	3,733	-16.484%
2026-04-02	4.4100	4.4100	4.4100	4.4100	+16.053%	5	3,735	-13.832%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+2.703%	1	3,735	0.000%
2026-03-31	4.2000	4.2000	3.5000	3.7000	-19.565%	70	3,736	+2.703%
2026-03-30	4.7100	4.7100	4.6000	4.6000	0.000%	9	3,674	-17.391%
2026-03-27	4.3000	4.6000	4.3000	4.6000	+6.977%	168	3,683	-17.391%
2026-03-26	4.0000	4.5000	4.0000	4.3000	+10.256%	55	3,845	-11.628%
2026-03-25	3.5100	3.9000	3.3000	3.9000	-2.010%	67	3,892	-2.564%
2026-03-24	4.0000	4.1000	3.9800	3.9800	+17.059%	19	3,859	-4.523%
2026-03-23	3.3000	3.8000	3.3000	3.4000	-12.821%	154	3,864	+11.765%
2026-03-20	4.1000	4.4000	3.4000	3.9000	+5.405%	316	3,718	-2.564%
2026-03-19	3.6000	4.4000	3.6000	3.7000	+3.352%	333	3,923	+2.703%
2026-03-18	2.8100	3.5800	2.8100	3.5800	+32.593%	450	4,228	+6.145%
2026-03-17	2.6500	2.7000	2.6500	2.7000	+10.204%	5	4,588	+40.741%
2026-03-16	2.4500	2.4500	2.4500	2.4500	0.000%	30	4,593	+55.102%
2026-03-13	2.7500	2.8000	2.4500	2.4500	-3.543%	154	4,563	+55.102%
2026-03-12	2.5600	2.5600	2.5400	2.5400	+3.673%	4	4,409	+49.606%
2026-03-11	2.5800	2.5800	2.4500	2.4500	+6.522%	3	4,411	+55.102%
2026-03-10	2.3300	2.3300	2.3000	2.3000	-8.000%	2	4,408	+65.217%
2026-03-09	2.4500	2.7000	2.4000	2.5000	-3.846%	496	4,406	+52.000%
2026-03-05	2.4500	2.6000	2.4500	2.6000	-1.141%	6	4,142	+46.154%
2026-03-04	2.5000	2.7500	2.4000	2.6300	+5.200%	116	4,138	+44.487%
2026-03-03	2.2500	2.5000	2.2000	2.5000	+8.225%	518	4,252	+52.000%
2026-03-02	3.0000	3.0000	2.2500	2.3100	+7.442%	681	3,793	+64.502%
2026-02-27	2.0500	2.1900	2.0500	2.1500	+2.381%	558	3,206	+76.744%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-2.326%	1	2,852	+80.952%
2026-02-25	2.1500	2.1500	2.1500	2.1500	-6.522%	1	2,850	+76.744%
2026-02-23	2.3000	2.3000	2.3000	2.3000	-0.862%	30	2,850	+65.217%
2026-02-20	2.4200	2.4200	2.2500	2.3200	-3.333%	204	2,880	+63.793%
2026-02-19	2.2900	2.4000	2.0700	2.4000	+12.676%	975	2,676	+58.333%
2026-02-18	2.1300	2.1300	2.1300	2.1300	+9.231%	1	1,892	+78.404%
2026-02-17	1.9800	2.0000	1.9500	1.9500	-15.217%	131	1,892	+94.872%
2026-02-13	2.0600	2.3000	2.0500	2.3000	-2.542%	13	1,804	+65.217%
2026-02-12	2.3600	2.3600	2.3600	2.3600	+4.889%	4	1,804	+61.017%
2026-02-11	2.2400	2.2500	2.2400	2.2500	-1.747%	8	1,801	+68.889%
2026-02-09	2.0900	2.3200	2.0900	2.2900	+9.048%	219	1,809	+65.939%
2026-02-06	1.9000	2.1000	1.9000	2.1000	+11.111%	201	1,610	+80.952%
2026-02-05	2.0000	2.0000	1.8900	1.8900	-0.526%	127	1,710	+101.058%
2026-02-04	1.9000	1.9000	1.8500	1.9000	-7.317%	24	1,606	+100.000%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-2.381%	30	1,602	+85.366%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+5.000%	5	1,572	+80.952%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-9.502%	2	1,572	+90.000%
2026-01-29	2.2500	2.2500	2.2100	2.2100	+0.455%	7	1,572	+71.946%
2026-01-28	2.2000	2.2000	2.2000	2.2000	-3.930%	1	1,566	+72.727%
2026-01-27	2.2900	2.2900	2.2900	2.2900	+2.691%	3	1,566	+65.939%
2026-01-26	2.2000	2.2300	2.2000	2.2300	-7.083%	5	1,566	+70.404%
2026-01-23	2.7500	2.7500	2.4000	2.4000	+32.597%	200	1,565	+58.333%
2026-01-21	1.8500	1.8500	1.8000	1.8100	+0.556%	33	1,365	+109.945%
2026-01-20	2.0000	2.0000	1.8000	1.8000	-14.286%	26	1,335	+111.111%
2026-01-15	2.1000	2.1000	2.1000	2.1000	-6.667%	2	1,314	+80.952%
2026-01-13	2.0500	2.2600	2.0500	2.2500	+18.421%	105	1,312	+68.889%
2026-01-12	2.0000	2.0000	1.8200	1.9000	-2.062%	5	1,212	+100.000%
2026-01-09	1.9400	1.9400	1.9400	1.9400	-11.818%	1	1,212	+95.876%
2026-01-08	2.1900	2.2000	2.1500	2.2000	+13.990%	4	1,212	+72.727%
2026-01-07	2.0500	2.0700	1.8900	1.9300	-6.763%	110	1,215	+96.891%
2026-01-06	2.1000	2.1000	2.0700	2.0700	-5.909%	500	1,107	+83.575%
2026-01-05	2.3000	2.3000	2.2000	2.2000	0.000%	8	1,397	+72.727%
2025-12-31	2.1300	2.2000	2.1300	2.2000	-6.383%	101	1,397	+72.727%
2025-12-29	3.0000	3.0000	2.3500	2.3500	-4.472%	5	1,397	+61.702%
2025-12-22	2.7000	2.7000	2.3800	2.4600	+2.500%	5	1,396	+54.472%
2025-12-19	2.2100	2.6500	2.2100	2.4000	+9.091%	9	1,397	+58.333%
2025-12-17	2.2000	2.2000	2.2000	2.2000	+4.762%	10	1,392	+72.727%
2025-12-16	2.1000	2.3000	2.1000	2.1000	-2.326%	127	1,382	+80.952%
2025-12-15	2.4600	2.4600	2.1500	2.1500	-10.417%	44	1,261	+76.744%
2025-12-12	2.5000	2.5000	2.4000	2.4000	-25.000%	15	1,224	+58.333%
2025-12-11	2.8200	3.2000	2.8200	3.2000	+6.667%	20	1,235	+18.750%
2025-12-09	3.0400	3.0400	3.0000	3.0000	-2.913%	4	1,235	+26.667%
2025-12-08	3.1000	3.1000	3.0900	3.0900	+3.344%	30	1,232	+22.977%
2025-12-04	3.0100	3.0100	2.9900	2.9900	+21.545%	25	1,227	+27.090%
2025-12-03	2.4600	2.4600	2.4600	2.4600	-15.172%	20	1,210	+54.472%
2025-12-01	2.9500	2.9500	2.9000	2.9000	+1.754%	32	1,190	+31.034%
2025-11-26	2.8000	2.8500	2.8000	2.8500	+14.000%	40	1,130	+33.333%
2025-11-25	2.6000	2.6000	2.5000	2.5000	0.000%	42	1,130	+52.000%
2025-11-24	2.5000	2.5000	2.5000	2.5000	-5.660%	2	1,088	+52.000%
2025-11-21	2.5000	2.6500	2.5000	2.6500	-2.214%	510	1,086	+43.396%
2025-11-17	2.7100	2.7100	2.7100	2.7100	-6.552%	2	655	+40.221%
2025-11-11	2.9000	2.9000	2.9000	2.9000	-3.333%	10	653	+31.034%
2025-11-10	3.3200	3.3200	2.7500	3.0000	+11.111%	151	663	+26.667%
2025-11-06	2.7000	2.7000	2.7000	2.7000	0.000%	1	793	+40.741%
2025-11-04	2.7500	2.7500	2.7000	2.7000	+1.887%	3	793	+40.741%
2025-10-30	2.8000	2.8000	2.6500	2.6500	-10.169%	13	790	+43.396%
2025-10-29	2.9000	2.9500	2.9000	2.9500	-1.667%	16	787	+28.814%
2025-10-28	2.9900	3.0000	2.9900	3.0000	0.000%	16	798	+26.667%
2025-10-27	2.9000	3.0000	2.9000	3.0000	+9.091%	7	775	+26.667%
2025-10-24	2.8000	2.8000	2.7500	2.7500	-14.063%	6	775	+38.182%
2025-10-22	3.2000	3.2000	3.2000	3.2000	+12.281%	3	770	+18.750%
2025-10-21	2.8500	2.8500	2.8500	2.8500	-10.938%	500	770	+33.333%
2025-10-20	3.0500	3.2000	3.0000	3.2000	+6.667%	445	1,269	+18.750%
2025-10-17	3.1400	3.5000	3.0000	3.0000	+9.091%	22	1,148	+26.667%
2025-10-15	3.2500	3.2500	2.7500	2.7500	-8.333%	8	1,126	+38.182%
2025-10-14	2.9500	3.0000	2.9500	3.0000	0.000%	202	1,124	+26.667%
2025-10-13	3.5000	3.5000	3.0000	3.0000	-14.286%	404	924	+26.667%
2025-10-09	3.5700	3.6000	3.5000	3.5000	-2.235%	205	524	+8.571%
2025-10-08	3.4000	3.6800	3.4000	3.5800	+2.286%	17	319	+6.145%
2025-10-07	3.8000	3.8000	3.5000	3.5000	-14.634%	33	308	+8.571%
2025-10-06	4.0000	4.2000	3.9500	4.1000	+6.494%	22	285	-7.317%
2025-10-03	3.5000	3.8500	3.5000	3.8500	+17.378%	13	263	-1.299%
2025-10-02	2.9000	3.3900	2.9000	3.2800	-11.590%	10	252	+15.854%
2025-09-29	3.7000	3.7100	3.5000	3.7100	-5.115%	230	251	+2.426%
2025-09-26	4.0000	4.0000	3.9100	3.9100	+3.989%	2	21	-2.813%
2025-09-25	3.7600	3.7600	3.7600	3.7600	+5.618%	3	19	+1.064%
2025-09-24	3.5600	3.5600	3.5600	3.5600	-1.385%	3	16	+6.742%
2025-09-23	3.6000	3.6100	3.6000	3.6100	+3.143%	3	13	+5.263%
2025-09-22	3.6000	3.6000	3.5000	3.5000	+4.478%	5	14	+8.571%
2025-09-19	3.4000	3.4000	3.3500	3.3500	+1.515%	3	13	+13.433%
2025-09-18	3.3000	3.3000	3.3000	3.3000	-7.042%	1	10	+15.152%
2025-09-17	3.5000	3.5500	3.5000	3.5500	+2.899%	6	9	+7.042%
2025-09-16	3.5000	3.5000	3.4500	3.4500	0.000%	3	3	+10.145%