Dark

NEXT20280121C7
NEXT Jan 21 2028 7.00 Call (NEXT280121C00007000)
option OPRA

EOD

Aug 21, 2026

2.30+4.072%(+0.09)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.3500	2.3500	2.3000	2.3000	+4.072%	25	7,106	0.000%
2026-08-20	2.2000	2.2300	2.1600	2.2100	+6.763%	12	7,122	+4.072%
2026-08-19	2.1700	2.2000	2.0300	2.0700	-7.589%	145	7,116	+11.111%
2026-08-18	2.3600	2.3600	2.1900	2.2400	+4.186%	102	7,034	+2.679%
2026-08-17	2.4300	2.4300	2.1500	2.1500	-8.511%	20	6,942	+6.977%
2026-08-14	2.2900	2.3500	2.2700	2.3500	+6.818%	41	6,925	-2.128%
2026-08-13	2.2000	2.2000	2.2000	2.2000	+2.326%	5	6,941	+4.545%
2026-08-12	2.2000	2.2000	2.1500	2.1500	0.000%	26	6,936	+6.977%
2026-08-11	2.2000	2.2000	2.1500	2.1500	-9.283%	19	6,911	+6.977%
2026-08-10	2.2500	2.3700	2.2000	2.3700	+10.233%	24	6,894	-2.954%
2026-08-07	2.2500	2.2500	2.1500	2.1500	-1.826%	15	6,899	+6.977%
2026-08-06	2.1000	2.2000	2.1000	2.1900	+12.887%	125	6,893	+5.023%
2026-08-05	2.0500	2.0500	1.9400	1.9400	-6.731%	16	6,826	+18.557%
2026-08-04	2.0500	2.1500	2.0500	2.0800	+4.000%	28	6,815	+10.577%
2026-08-03	2.0600	2.1200	2.0000	2.0000	-8.676%	31	6,793	+15.000%
2026-07-31	2.1900	2.1900	2.1900	2.1900	-4.783%	5	6,766	+5.023%
2026-07-30	2.1500	2.3000	2.1000	2.3000	+11.650%	310	6,761	0.000%
2026-07-29	2.0000	2.0600	2.0000	2.0600	+14.444%	22	6,773	+11.650%
2026-07-28	1.8500	1.9000	1.7200	1.8000	-10.000%	530	6,751	+27.778%
2026-07-27	2.3500	2.3500	1.9600	2.0000	-20.319%	189	6,376	+15.000%
2026-07-24	2.7500	2.7500	2.4000	2.5100	-16.333%	151	6,266	-8.367%
2026-07-23	3.2000	3.3000	3.0000	3.0000	+11.111%	56	6,146	-23.333%
2026-07-22	2.7500	2.8100	2.7000	2.7000	-1.818%	27	6,150	-14.815%
2026-07-21	2.8000	2.8000	2.7500	2.7500	-8.333%	26	6,125	-16.364%
2026-07-20	2.9500	3.0000	2.8400	3.0000	+7.143%	145	6,102	-23.333%
2026-07-17	2.8000	2.8000	2.8000	2.8000	+1.818%	5	6,057	-17.857%
2026-07-16	2.8500	2.8500	2.7000	2.7500	-6.463%	30	6,062	-16.364%
2026-07-15	3.2300	3.2300	2.9400	2.9400	-10.909%	6	6,035	-21.769%
2026-07-14	3.3000	3.3000	3.3000	3.3000	0.000%	3	6,033	-30.303%
2026-07-13	3.3000	3.3000	3.3000	3.3000	+6.452%	5	6,034	-30.303%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-3.125%	10	6,029	-25.806%
2026-07-07	3.2000	3.2000	3.1000	3.2000	+10.345%	3	6,019	-28.125%
2026-07-02	2.9000	2.9000	2.9000	2.9000	+0.346%	1	6,020	-20.690%
2026-07-01	2.8900	2.8900	2.8900	2.8900	+5.091%	3	6,020	-20.415%
2026-06-30	2.7500	2.7500	2.7500	2.7500	0.000%	26	6,023	-16.364%
2026-06-29	2.8000	2.8000	2.7500	2.7500	-6.780%	10	6,023	-16.364%
2026-06-26	2.9500	2.9500	2.9500	2.9500	+18.000%	3	6,013	-22.034%
2026-06-24	2.7300	3.0000	2.5000	2.5000	-16.667%	29	6,016	-8.000%
2026-06-23	2.8000	3.0000	2.7500	3.0000	+7.143%	7	5,993	-23.333%
2026-06-22	2.8000	2.8000	2.8000	2.8000	0.000%	2	5,994	-17.857%
2026-06-18	2.8500	2.9000	2.8000	2.8000	-6.667%	9	5,976	-17.857%
2026-06-17	2.8000	3.0000	2.8000	3.0000	+9.091%	18	5,976	-23.333%
2026-06-16	2.9500	2.9500	2.7500	2.7500	-11.290%	7	5,976	-16.364%
2026-06-15	3.1000	3.1000	3.1000	3.1000	-20.103%	1	5,971	-25.806%
2026-06-11	3.8800	3.8800	3.8800	3.8800	+9.296%	3	5,971	-40.722%
2026-06-10	3.4000	3.5500	3.4000	3.5500	+6.287%	51	5,968	-35.211%
2026-06-09	3.2200	3.3400	3.2200	3.3400	-12.105%	2	5,919	-31.138%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+2.703%	1	5,919	-39.474%
2026-06-05	3.7000	3.7000	3.7000	3.7000	-5.612%	2	5,920	-37.838%
2026-06-04	3.8000	3.9200	3.7000	3.9200	+5.946%	4	5,921	-41.327%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-2.632%	4	5,921	-37.838%
2026-06-02	3.8000	3.8000	3.8000	3.8000	+8.262%	1	5,925	-39.474%
2026-06-01	3.6000	3.7000	3.5100	3.5100	+6.364%	7	5,926	-34.473%
2026-05-29	3.2900	3.3000	3.2500	3.3000	0.000%	162	5,924	-30.303%
2026-05-28	3.3000	3.3000	3.2800	3.3000	-2.941%	7	5,845	-30.303%
2026-05-27	3.5000	3.5000	3.4000	3.4000	-2.857%	2	5,847	-32.353%
2026-05-26	3.6000	3.7000	3.5000	3.5000	-2.778%	19	5,846	-34.286%
2026-05-22	3.9000	3.9000	3.6000	3.6000	-10.000%	7	5,849	-36.111%
2026-05-21	3.8100	4.0000	3.8100	4.0000	+2.564%	3	5,847	-42.500%
2026-05-20	4.1500	4.2000	3.9000	3.9000	0.000%	571	5,847	-41.026%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-2.500%	2	6,269	-41.026%
2026-05-18	4.0000	4.0400	3.7000	4.0000	-5.882%	27	6,269	-42.500%
2026-05-15	4.3000	4.3300	4.2000	4.2500	+12.137%	208	6,269	-45.882%
2026-05-13	3.9000	3.9000	3.7900	3.7900	+6.162%	26	6,492	-39.314%
2026-05-12	3.5500	3.5700	3.5400	3.5700	+5.935%	7	6,500	-35.574%
2026-05-11	3.3700	3.3700	3.3700	3.3700	+13.087%	1	6,500	-31.751%
2026-05-08	3.0000	3.0000	2.9800	2.9800	+1.017%	31	6,494	-22.819%
2026-05-07	2.8000	2.9500	2.7300	2.9500	-1.667%	171	6,523	-22.034%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-9.091%	2	6,533	-23.333%
2026-05-05	3.8000	3.8000	3.3000	3.3000	-9.341%	14	6,532	-30.303%
2026-05-04	3.4000	3.7000	3.4000	3.6400	+4.000%	49	6,526	-36.813%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+9.375%	1	6,558	-34.286%
2026-04-30	3.2000	3.2000	3.2000	3.2000	+0.313%	11	6,558	-28.125%
2026-04-29	3.0000	3.1900	3.0000	3.1900	+6.333%	18	6,569	-27.900%
2026-04-28	3.0000	3.0700	3.0000	3.0000	+5.263%	6	6,570	-23.333%
2026-04-27	2.9500	2.9500	2.8500	2.8500	-7.468%	5	6,568	-19.298%
2026-04-24	2.7500	3.0800	2.7000	3.0800	+4.407%	53	6,568	-25.325%
2026-04-23	2.9500	2.9500	2.9500	2.9500	+1.724%	1	6,540	-22.034%
2026-04-21	2.7000	3.1000	2.7000	2.9000	+3.571%	6	6,535	-20.690%
2026-04-20	2.6000	2.8000	2.6000	2.8000	+12.000%	2	6,535	-17.857%
2026-04-17	2.7200	2.9000	2.4400	2.5000	-16.667%	252	6,535	-8.000%
2026-04-16	2.9000	3.0000	2.8500	3.0000	+3.448%	18	6,650	-23.333%
2026-04-15	3.0500	3.0500	2.8000	2.9000	-6.452%	16	6,636	-20.690%
2026-04-14	3.0000	3.1100	3.0000	3.1000	-3.727%	81	6,629	-25.806%
2026-04-13	3.1000	3.2200	3.1000	3.2200	+3.871%	7	6,604	-28.571%
2026-04-10	2.9900	3.1000	2.8800	3.1000	+3.333%	40	6,602	-25.806%
2026-04-09	3.6000	3.6000	3.0000	3.0000	-17.582%	69	6,610	-23.333%
2026-04-08	3.1500	3.6400	3.1500	3.6400	-10.565%	30	6,557	-36.813%
2026-04-07	4.0000	4.4000	4.0000	4.0700	+10.000%	24	6,562	-43.489%
2026-04-06	3.6000	3.7000	3.5000	3.7000	+12.121%	21	6,568	-37.838%
2026-04-02	3.6000	3.6000	3.3000	3.3000	+13.793%	30	6,583	-30.303%
2026-04-01	2.9300	3.0000	2.9000	2.9000	-11.854%	13	6,583	-20.690%
2026-03-31	3.6000	3.6000	3.2000	3.2900	-6.268%	135	6,584	-30.091%
2026-03-30	3.8000	3.8000	3.5100	3.5100	+3.235%	54	6,634	-34.473%
2026-03-27	3.7000	3.7200	3.3500	3.4000	-5.556%	67	6,680	-32.353%
2026-03-26	3.5000	3.8500	3.3000	3.6000	+21.212%	161	6,660	-36.111%
2026-03-25	2.7500	3.1000	2.7500	2.9700	+3.125%	4	6,799	-22.559%
2026-03-24	3.0800	3.1100	2.8800	2.8800	+2.128%	9	6,801	-20.139%
2026-03-23	2.6500	2.8300	2.4600	2.8200	-9.615%	108	6,801	-18.440%
2026-03-20	3.1000	3.2900	3.0000	3.1200	+9.474%	99	6,886	-26.282%
2026-03-19	2.8300	3.6000	2.7500	2.8500	+6.343%	100	6,982	-19.298%
2026-03-18	2.0500	2.7200	2.0000	2.6800	+38.860%	136	7,013	-14.179%
2026-03-17	1.9000	1.9300	1.8000	1.9300	+3.209%	5	7,038	+19.171%
2026-03-13	2.0000	2.0000	1.8700	1.8700	+3.889%	14	7,037	+22.995%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+2.857%	2	7,045	+27.778%
2026-03-11	1.6700	1.7500	1.6700	1.7500	+6.061%	26	7,047	+31.429%
2026-03-10	1.7000	1.7000	1.6500	1.6500	-13.158%	35	7,048	+39.394%
2026-03-09	1.9000	1.9000	1.9000	1.9000	+4.396%	5	7,023	+21.053%
2026-03-06	1.9000	1.9000	1.6500	1.8200	+7.059%	63	7,062	+26.374%
2026-03-05	1.6900	1.7000	1.6900	1.7000	-12.371%	3	7,024	+35.294%
2026-03-04	1.7500	1.9400	1.7500	1.9400	+7.778%	42	7,021	+18.557%
2026-03-03	1.6000	1.8000	1.5500	1.8000	+12.500%	87	7,062	+27.778%
2026-03-02	1.8000	2.2500	1.6000	1.6000	+4.575%	235	7,067	+43.750%
2026-02-27	1.5300	1.5300	1.5300	1.5300	+0.658%	10	7,163	+50.327%
2026-02-26	1.6000	1.6000	1.5200	1.5200	-1.935%	31	7,163	+51.316%
2026-02-24	1.5500	1.5500	1.5100	1.5500	-8.824%	17	7,162	+48.387%
2026-02-23	1.6500	1.7000	1.6000	1.7000	-2.857%	51	7,150	+35.294%
2026-02-20	1.7500	1.7500	1.7500	1.7500	+2.941%	50	7,159	+31.429%
2026-02-19	1.5500	1.7000	1.5500	1.7000	+8.280%	182	7,109	+35.294%
2026-02-18	1.5700	1.5700	1.5700	1.5700	+12.950%	1	7,231	+46.497%
2026-02-17	1.3900	1.3900	1.3900	1.3900	-10.323%	20	7,230	+65.468%
2026-02-12	1.7300	1.7300	1.5500	1.5500	-7.738%	11	7,210	+48.387%
2026-02-10	1.6800	1.6800	1.6800	1.6800	+8.387%	1	7,207	+36.905%
2026-02-09	1.5500	1.5500	1.5500	1.5500	+6.897%	1	7,206	+48.387%
2026-02-06	1.4500	1.4500	1.4500	1.4500	+11.538%	12	7,207	+58.621%
2026-02-05	1.3000	1.3000	1.3000	1.3000	-3.704%	52	7,219	+76.923%
2026-02-04	1.3400	1.3500	1.2900	1.3500	0.000%	16	7,271	+70.370%
2026-02-03	1.3500	1.3500	1.3500	1.3500	-3.571%	4	7,287	+70.370%
2026-02-02	1.4000	1.4000	1.4000	1.4000	-9.677%	76	7,291	+64.286%
2026-01-28	1.6000	1.6000	1.5500	1.5500	+3.333%	16	7,215	+48.387%
2026-01-26	1.6000	1.6000	1.5000	1.5000	-6.250%	23	7,200	+53.333%
2026-01-23	1.7000	1.7100	1.5500	1.6000	+10.345%	69	7,206	+43.750%
2026-01-22	1.4100	1.5500	1.4100	1.4500	+11.538%	86	7,144	+58.621%
2026-01-21	1.3000	1.3500	1.1500	1.3000	-3.704%	12	7,062	+76.923%
2026-01-20	1.5500	1.6000	1.3500	1.3500	-12.903%	88	7,051	+70.370%
2026-01-16	1.5000	1.6500	1.5000	1.5500	+3.333%	5	6,968	+48.387%
2026-01-15	1.6000	1.6000	1.4800	1.5000	0.000%	20	6,968	+53.333%
2026-01-14	1.6000	1.6000	1.5000	1.5000	+4.895%	2	6,954	+53.333%
2026-01-13	1.4000	1.4500	1.4000	1.4300	+6.716%	10	6,954	+60.839%
2026-01-12	1.4900	1.4900	1.3400	1.3400	-4.286%	86	6,947	+71.642%
2026-01-09	1.5000	1.5000	1.4000	1.4000	+0.719%	5	6,957	+64.286%
2026-01-07	1.5000	1.5000	1.3900	1.3900	-7.947%	14	6,956	+65.468%
2026-01-06	1.7000	1.7000	1.5100	1.5100	-2.581%	6	6,945	+52.318%
2026-01-05	1.5500	1.6000	1.5500	1.5500	-3.125%	14	6,945	+48.387%
2026-01-02	1.6000	1.6000	1.6000	1.6000	+3.896%	4	6,945	+43.750%
2025-12-31	1.6500	1.6500	1.3000	1.5400	-6.667%	68	6,901	+49.351%
2025-12-30	1.6500	1.6500	1.6500	1.6500	+13.793%	12	6,901	+39.394%
2025-12-29	1.5900	1.6000	1.4500	1.4500	-13.174%	30	6,889	+58.621%
2025-12-26	1.7000	1.7000	1.6000	1.6700	-7.222%	10,022	6,899	+37.725%
2025-12-24	1.7500	1.8500	1.7500	1.8000	+4.046%	17	12,482	+27.778%
2025-12-23	1.7300	1.7300	1.7300	1.7300	-3.889%	3	12,482	+32.948%
2025-12-22	1.7800	1.9000	1.7500	1.8000	+9.091%	48	12,485	+27.778%
2025-12-18	1.7000	1.7500	1.6500	1.6500	0.000%	18	12,510	+39.394%
2025-12-17	1.7000	1.7000	1.6500	1.6500	+9.272%	38	12,492	+39.394%
2025-12-16	1.7000	1.7000	1.3500	1.5100	-3.822%	91	12,454	+52.318%
2025-12-15	1.8000	1.8000	1.5700	1.5700	-12.778%	13,584	12,524	+46.497%
2025-12-12	1.9000	1.9500	1.8000	1.8000	-5.263%	164	2,337	+27.778%
2025-12-11	1.9500	1.9500	1.9000	1.9000	-5.000%	70	2,186	+21.053%
2025-12-10	2.4000	2.4000	2.0000	2.0000	-13.043%	86	2,156	+15.000%
2025-12-09	2.3000	2.3000	2.3000	2.3000	0.000%	20	2,178	0.000%
2025-12-08	2.3400	2.3500	2.2700	2.3000	+4.545%	39	2,158	0.000%
2025-12-05	2.2500	2.2500	2.2000	2.2000	0.000%	17	2,120	+4.545%
2025-12-04	2.1000	2.2000	2.1000	2.2000	+7.317%	4	2,103	+4.545%
2025-12-03	2.0500	2.0500	2.0500	2.0500	+2.500%	1	2,103	+12.195%
2025-12-02	2.0500	2.0500	2.0000	2.0000	-11.111%	5	2,104	+15.000%
2025-12-01	2.2000	2.2500	2.2000	2.2500	+8.173%	11	2,101	+2.222%
2025-11-28	1.9200	2.0800	1.9200	2.0800	+6.667%	35	2,099	+10.577%
2025-11-25	1.9500	2.0000	1.8000	1.9500	+3.723%	25	2,124	+17.949%
2025-11-24	1.9500	1.9500	1.8500	1.8800	-5.528%	14	2,099	+22.340%
2025-11-21	2.0400	2.0500	1.9000	1.9900	-5.238%	52	2,085	+15.578%
2025-11-20	2.2500	2.3500	2.1000	2.1000	-8.696%	22	2,069	+9.524%
2025-11-19	2.2000	2.3000	2.2000	2.3000	+17.949%	101	2,065	0.000%
2025-11-17	2.2000	2.2000	1.9200	1.9500	-9.302%	32	1,964	+17.949%
2025-11-14	2.1000	2.2100	2.1000	2.1500	-2.273%	6	1,938	+6.977%
2025-11-13	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,938	+4.545%
2025-11-12	2.2000	2.2500	2.1500	2.2500	0.000%	12	1,939	+2.222%
2025-11-11	2.1500	2.2500	2.0700	2.2500	+7.143%	24	1,929	+2.222%
2025-11-10	2.1500	2.1500	2.0700	2.1000	+1.449%	15	1,942	+9.524%
2025-11-06	2.1500	2.1500	2.0700	2.0700	-8.000%	15	1,928	+11.111%
2025-11-05	2.1900	2.2500	2.1900	2.2500	0.000%	73	1,933	+2.222%
2025-11-04	2.0500	2.2500	2.0500	2.2500	+2.273%	39	1,864	+2.222%
2025-11-03	3.1500	3.1500	2.2000	2.2000	0.000%	12	1,813	+4.545%
2025-10-31	2.1500	2.2000	2.1500	2.2000	+4.762%	7	1,813	+4.545%
2025-10-30	2.1000	2.1500	2.0500	2.1000	-4.545%	47	1,808	+9.524%
2025-10-29	2.2600	2.6000	2.2000	2.2000	0.000%	15	1,777	+4.545%
2025-10-28	2.2700	2.2700	2.2000	2.2000	-4.348%	28	1,764	+4.545%
2025-10-27	2.2000	2.3500	2.2000	2.3000	+9.524%	85	1,690	0.000%
2025-10-24	2.1500	2.2000	2.0500	2.1000	-4.545%	28	1,690	+9.524%
2025-10-23	2.1500	2.2500	2.1500	2.2000	+4.762%	17	1,662	+4.545%
2025-10-22	2.2000	2.7400	2.0500	2.1000	-8.696%	126	1,645	+9.524%
2025-10-21	2.3400	2.3800	2.3000	2.3000	-11.538%	103	1,522	0.000%
2025-10-20	2.3500	2.6000	2.3500	2.6000	+13.043%	17	1,419	-11.538%
2025-10-17	2.7000	2.7000	2.3000	2.3000	-2.128%	42	1,402	0.000%
2025-10-16	2.4500	2.4500	2.2500	2.3500	+4.444%	140	1,387	-2.128%
2025-10-15	2.5000	2.5000	2.2500	2.2500	+0.446%	2	1,484	+2.222%
2025-10-14	2.2200	2.2500	2.1000	2.2400	-2.609%	30	1,482	+2.679%
2025-10-13	2.5000	2.5000	2.2000	2.3000	-11.538%	84	1,454	0.000%
2025-10-10	2.7500	2.7500	2.5500	2.6000	-7.143%	18	1,390	-11.538%
2025-10-09	2.9500	2.9500	2.8000	2.8000	+1.818%	5	1,396	-17.857%
2025-10-08	3.0000	3.0000	2.7500	2.7500	-11.290%	120	1,391	-16.364%
2025-10-07	3.2800	3.2800	3.0000	3.1000	-1.899%	25	1,353	-25.806%
2025-10-06	3.0000	3.2000	2.9000	3.1600	+6.757%	52	1,348	-27.215%
2025-10-03	2.6700	3.1000	2.6600	2.9600	-1.333%	141	1,311	-22.297%
2025-10-02	2.5700	3.0000	2.5100	3.0000	+17.647%	4	1,219	-23.333%
2025-10-01	2.7000	2.8000	2.4400	2.5500	-7.273%	19	1,217	-9.804%
2025-09-30	2.7500	2.7500	2.7300	2.7500	-3.509%	15	1,198	-16.364%
2025-09-29	2.7500	2.9000	2.7500	2.8500	+1.064%	29	1,183	-19.298%
2025-09-26	3.0000	3.1000	2.8000	2.8200	+0.714%	738	1,154	-18.440%
2025-09-25	3.0000	3.0000	2.7500	2.8000	+0.358%	100	437	-17.857%
2025-09-24	2.8000	2.8000	2.7900	2.7900	-5.424%	6	337	-17.563%
2025-09-23	2.9500	2.9500	2.9000	2.9500	+8.456%	6	331	-22.034%
2025-09-22	2.7000	2.7200	2.6600	2.7200	+4.615%	6	325	-15.441%
2025-09-19	2.6000	2.6500	2.5500	2.6000	+2.767%	79	319	-11.538%
2025-09-18	2.5000	2.6200	2.4300	2.5300	-0.784%	26	242	-9.091%
2025-09-17	2.7500	2.7700	2.5500	2.5500	-12.069%	127	220	-9.804%
2025-09-16	2.7800	2.9000	2.7000	2.9000	+1.754%	69	100	-20.690%
2025-09-15	5.0000	5.0000	2.5600	2.8500	0.000%	54	33	-19.298%