Dark

NKLA20270115C1
NKLA Jan 15 2027 1.00 Call (NKLA270115C00001000)
option OPRA

Inactive

Feb 25, 2025

0.0600-45.455%(-0.0500)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-25	0.0900	0.0900	0.0600	0.0600	-45.455%	168	2,508	0.000%
2025-02-24	0.1500	0.1500	0.1000	0.1100	-31.250%	304	2,398	-45.455%
2025-02-21	0.1700	0.2200	0.1600	0.1600	-20.000%	34	2,349	-62.500%
2025-02-20	0.1900	0.2400	0.1900	0.2000	0.000%	108	2,360	-70.000%
2025-02-19	0.1000	0.3200	0.1000	0.2000	-54.545%	450	2,343	-70.000%
2025-02-18	0.3300	0.4900	0.3200	0.4400	+57.143%	260	2,375	-86.364%
2025-02-14	0.3100	0.3100	0.2800	0.2800	-15.152%	280	2,296	-78.571%
2025-02-13	0.2900	0.3300	0.2900	0.3300	+6.452%	3	2,296	-81.818%
2025-02-12	0.3100	0.4000	0.3000	0.3100	0.000%	77	2,296	-80.645%
2025-02-11	0.2700	0.3200	0.1900	0.3100	+29.167%	261	2,278	-80.645%
2025-02-10	0.1700	0.2600	0.1700	0.2400	+60.000%	46	2,255	-75.000%
2025-02-07	0.2700	0.3000	0.1500	0.1500	-50.000%	1,632	2,220	-60.000%
2025-02-06	0.4000	0.4000	0.2900	0.3000	-9.091%	80	1,510	-80.000%
2025-02-05	0.3600	0.3900	0.3100	0.3300	-10.811%	219	1,460	-81.818%
2025-02-04	0.3600	0.4400	0.3400	0.3700	+5.714%	189	1,438	-83.784%
2025-02-03	0.3800	0.3800	0.3100	0.3500	0.000%	67	1,313	-82.857%
2025-01-31	0.3800	0.3800	0.3300	0.3500	-7.895%	128	1,278	-82.857%
2025-01-30	0.3700	0.4000	0.3400	0.3800	+11.765%	88	1,254	-84.211%
2025-01-29	0.4200	0.4200	0.3400	0.3400	-8.108%	12	1,184	-82.353%
2025-01-28	0.4200	0.4300	0.3700	0.3700	-27.451%	194	1,178	-83.784%
2025-01-27	0.4600	0.5100	0.4300	0.5100	+2.000%	18	989	-88.235%
2025-01-24	0.3500	0.5000	0.3500	0.5000	+42.857%	166	976	-88.000%
2025-01-23	0.5900	0.6600	0.2700	0.3500	-46.154%	316	934	-82.857%
2025-01-22	0.7000	0.7400	0.6500	0.6500	-2.985%	5	809	-90.769%
2025-01-21	0.7500	0.8000	0.6700	0.6700	-12.987%	12	805	-91.045%
2025-01-17	0.7700	0.7900	0.7700	0.7700	+11.594%	14	790	-92.208%
2025-01-16	0.7300	0.7300	0.6800	0.6900	+1.471%	17	790	-91.304%
2025-01-15	0.6400	0.7300	0.6400	0.6800	+9.677%	30	776	-91.176%
2025-01-14	0.6100	0.6200	0.6100	0.6200	-8.824%	7	763	-90.323%
2025-01-13	0.6500	0.6800	0.6500	0.6800	-1.449%	2	761	-91.176%
2025-01-10	0.7000	0.7300	0.5600	0.6900	+6.154%	46	759	-91.304%
2025-01-08	0.7200	0.7200	0.6500	0.6500	-18.750%	37	765	-90.769%
2025-01-07	0.9500	0.9500	0.8000	0.8000	-13.043%	12	765	-92.500%
2025-01-06	0.9000	1.0000	0.9000	0.9200	+2.222%	103	756	-93.478%
2025-01-03	0.7700	0.9800	0.7200	0.9000	+20.000%	452	773	-93.333%
2025-01-02	0.6500	0.7900	0.6000	0.7500	+38.889%	33	826	-92.000%
2024-12-31	0.5200	0.9300	0.4600	0.5400	+14.894%	139	747	-88.889%
2024-12-30	0.5100	0.5100	0.4400	0.4700	-4.082%	21	747	-87.234%
2024-12-27	0.4600	0.5200	0.4600	0.4900	-2.000%	30	732	-87.755%
2024-12-26	0.5900	0.5900	0.4800	0.5000	-3.846%	76	722	-88.000%
2024-12-24	0.5200	0.5200	0.4800	0.5200	-8.772%	13	637	-88.462%
2024-12-23	0.5200	0.6100	0.5200	0.5700	+14.000%	5	637	-89.474%
2024-12-20	0.5100	0.5100	0.5000	0.5000	+2.041%	2	633	-88.000%
2024-12-19	0.6500	0.6500	0.4500	0.4900	-27.941%	11	631	-87.755%
2024-12-18	0.6600	0.8200	0.5900	0.6800	+30.769%	30	628	-91.176%
2024-12-17	0.5300	0.5300	0.5000	0.5200	-5.455%	21	604	-88.462%
2024-12-16	0.6500	0.6500	0.5500	0.5500	-21.429%	61	588	-89.091%
2024-12-13	0.6800	0.8400	0.6500	0.7000	-5.405%	60	574	-91.429%
2024-12-12	0.8000	0.8000	0.7200	0.7400	-8.642%	5	564	-91.892%
2024-12-11	0.8400	0.8400	0.8100	0.8100	+1.250%	2	559	-92.593%
2024-12-10	0.8000	0.8600	0.7300	0.8000	+9.589%	31	557	-92.500%
2024-12-09	0.8500	0.8500	0.6500	0.7300	-7.595%	136	527	-91.781%
2024-12-06	0.8000	0.8900	0.7900	0.7900	-2.469%	52	402	-92.405%
2024-12-05	0.9200	0.9900	0.8100	0.8100	-4.706%	25	380	-92.593%
2024-12-04	0.8500	0.8700	0.8100	0.8500	-1.163%	49	358	-92.941%
2024-12-03	1.0000	1.0000	0.7800	0.8600	-20.370%	56	309	-93.023%
2024-12-02	1.0800	1.1500	0.9000	1.0800	+2.857%	67	253	-94.444%
2024-11-29	1.0800	1.1200	0.9900	1.0500	-5.405%	122	198	-94.286%
2024-11-27	1.0100	1.1100	1.0100	1.1100	+5.714%	21	258	-94.595%
2024-11-26	1.0500	1.0500	1.0500	1.0500	-12.500%	1	258	-94.286%
2024-11-25	1.1500	1.2000	1.1200	1.2000	+9.091%	33	257	-95.000%
2024-11-22	1.0100	1.1000	1.0100	1.1000	+4.762%	8	226	-94.545%
2024-11-21	0.9400	1.0900	0.9000	1.0500	+8.247%	91	228	-94.286%
2024-11-20	1.0400	1.0400	0.9700	0.9700	+3.191%	2	145	-93.814%
2024-11-19	0.9600	1.1100	0.9400	0.9400	-6.000%	6	143	-93.617%
2024-11-18	1.1800	1.1900	0.9900	1.0000	-26.471%	50	137	-94.000%
2024-11-15	1.4700	1.5000	1.3500	1.3600	+4.615%	90	87	-95.588%
2024-11-14	1.8000	1.8700	1.3000	1.3000	-40.909%	1,027	198	-95.385%
2024-11-12	2.2000	2.2000	2.1500	2.2000	-5.172%	3	52	-97.273%
2024-11-11	2.3000	2.3200	2.3000	2.3200	+14.286%	3	49	-97.414%
2024-11-08	2.0000	2.0300	2.0000	2.0300	-4.245%	4	46	-97.044%
2024-11-07	2.2300	2.2300	2.1200	2.1200	-3.196%	3	44	-97.170%
2024-11-06	2.1900	2.1900	2.1900	2.1900	-4.783%	3	41	-97.260%
2024-11-05	2.3200	2.3200	2.3000	2.3000	-8.000%	2	38	-97.391%
2024-11-04	2.5000	2.5000	2.5000	2.5000	-9.747%	2	36	-97.600%
2024-11-01	2.8500	2.8500	2.7600	2.7700	-13.438%	20	34	-97.834%
2024-10-31	3.8500	3.8500	2.9200	3.2000	-8.571%	27	33	-98.125%
2024-10-30	3.5000	3.5000	3.5000	3.5000	+5.740%	1	56	-98.286%
2024-10-29	3.3100	3.3100	3.3100	3.3100	-24.773%	1	55	-98.187%
2024-10-28	3.5000	4.4000	3.5000	4.4000	+53.846%	4	56	-98.636%
2024-10-21	2.8700	2.8700	2.8600	2.8600	+1.779%	3	60	-97.902%
2024-10-18	2.8200	2.8900	2.8100	2.8100	-3.767%	30	57	-97.865%
2024-10-17	2.9200	2.9200	2.9200	2.9200	-11.515%	1	42	-97.945%
2024-10-15	3.2700	3.3000	3.2700	3.3000	+0.304%	3	41	-98.182%
2024-10-14	3.2900	3.2900	3.2900	3.2900	-12.267%	2	38	-98.176%
2024-10-02	3.7500	3.7500	3.7500	3.7500	-5.303%	1	36	-98.400%
2024-10-01	3.9500	3.9600	3.9500	3.9600	+9.392%	25	37	-98.485%
2024-09-30	3.6200	3.6200	3.6200	3.6200	+4.323%	2	12	-98.343%
2024-09-26	3.4700	3.4700	3.4700	3.4700	+5.152%	2	10	-98.271%
2024-09-25	3.6000	3.6000	3.3000	3.3000	-18.317%	2	8	-98.182%
2024-09-23	4.0400	4.0400	4.0400	4.0400	-0.980%	1	6	-98.515%
2024-09-20	4.3000	4.3000	4.0700	4.0800	0.000%	10	5	-98.529%

.dark-mode .xC0ZSf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xC0ZSf{ color: #333333; background-color: white; border: 2px solid #333333; }NKLA20270115C1NKLA Jan 15 2027 1.00 Call (NKLA270115C00001000)option OPRA

NKLA20270115C1
NKLA Jan 15 2027 1.00 Call (NKLA270115C00001000)
option OPRA