Dark

NKLA20270115C5
NKLA Jan 15 2027 5.00 Call (NKLA270115C00005000)
option OPRA

Inactive

Feb 25, 2025

0.0400-33.333%(-0.0200)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-02-25	0.0300	0.0400	0.0300	0.0400	-33.333%	84	1,819	0.000%
2025-02-24	0.0100	0.0700	0.0100	0.0600	-40.000%	42	1,756	-33.333%
2025-02-21	0.1000	0.1000	0.1000	0.1000	+66.667%	4	1,795	-60.000%
2025-02-20	0.0700	0.1000	0.0500	0.0600	-14.286%	412	1,795	-33.333%
2025-02-19	0.0600	0.1100	0.0500	0.0700	-65.000%	159	1,558	-42.857%
2025-02-18	0.1500	0.2400	0.1400	0.2000	+81.818%	276	1,592	-80.000%
2025-02-14	0.1200	0.1200	0.1100	0.1100	+10.000%	26	1,589	-63.636%
2025-02-13	0.1000	0.1000	0.1000	0.1000	-33.333%	12	1,577	-60.000%
2025-02-12	0.1100	0.1500	0.0800	0.1500	+50.000%	53	1,577	-73.333%
2025-02-11	0.1000	0.1100	0.0600	0.1000	0.000%	244	1,539	-60.000%
2025-02-10	0.0800	0.1000	0.0800	0.1000	+11.111%	91	1,414	-60.000%
2025-02-07	0.0800	0.1000	0.0600	0.0900	-40.000%	124	1,344	-55.556%
2025-02-04	0.1500	0.1500	0.1500	0.1500	+25.000%	8	1,382	-73.333%
2025-02-03	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,374	-66.667%
2025-01-31	0.1500	0.1500	0.1200	0.1300	-7.143%	44	1,375	-69.231%
2025-01-30	0.1600	0.1600	0.1400	0.1400	+16.667%	34	1,326	-71.429%
2025-01-29	0.1500	0.1500	0.1200	0.1200	-25.000%	4	1,326	-66.667%
2025-01-28	0.1500	0.1800	0.1500	0.1600	-20.000%	60	1,326	-75.000%
2025-01-27	0.2000	0.2000	0.2000	0.2000	-13.043%	10	1,266	-80.000%
2025-01-24	0.1400	0.2300	0.1400	0.2300	+15.000%	140	1,256	-82.609%
2025-01-23	0.2400	0.2400	0.1500	0.2000	-33.333%	76	1,286	-80.000%
2025-01-22	0.2900	0.3000	0.2900	0.3000	+50.000%	33	1,272	-86.667%
2025-01-21	0.3000	0.3000	0.2000	0.2000	-41.176%	12	1,182	-80.000%
2025-01-17	0.3500	0.3700	0.3400	0.3400	+3.030%	148	1,182	-88.235%
2025-01-16	0.3000	0.3300	0.3000	0.3300	+10.000%	20	1,182	-87.879%
2025-01-15	0.3400	0.3500	0.3000	0.3000	+11.111%	31	1,162	-86.667%
2025-01-14	0.2900	0.3500	0.2700	0.2700	-18.182%	111	1,132	-85.185%
2025-01-13	0.3000	0.3300	0.2900	0.3300	0.000%	151	1,122	-87.879%
2025-01-10	0.3300	0.3300	0.3300	0.3300	+3.125%	10	1,233	-87.879%
2025-01-08	0.3500	0.3500	0.3200	0.3200	-8.571%	11	1,231	-87.500%
2025-01-07	0.3800	0.4000	0.3200	0.3500	-14.634%	46	1,231	-88.571%
2025-01-06	0.3500	0.4400	0.3500	0.4100	-4.651%	36	1,217	-90.244%
2025-01-03	0.3500	0.4400	0.3500	0.4300	+2.381%	48	1,232	-90.698%
2025-01-02	0.3000	0.4200	0.2800	0.4200	+75.000%	230	1,214	-90.476%
2024-12-31	0.2200	0.2800	0.2200	0.2400	0.000%	17	1,068	-83.333%
2024-12-27	0.1500	0.2400	0.1300	0.2400	+71.429%	58	1,068	-83.333%
2024-12-26	0.1400	0.1400	0.1400	0.1400	-6.667%	25	1,073	-71.429%
2024-12-24	0.1500	0.1500	0.1500	0.1500	-48.276%	10	1,104	-73.333%
2024-12-23	0.1900	0.2900	0.1900	0.2900	+31.818%	14	1,104	-86.207%
2024-12-20	0.2200	0.2200	0.2200	0.2200	+10.000%	5	1,090	-81.818%
2024-12-19	0.2000	0.2000	0.2000	0.2000	-9.091%	12	1,085	-80.000%
2024-12-18	0.1900	0.2200	0.1900	0.2200	+10.000%	11	1,074	-81.818%
2024-12-17	0.2800	0.2800	0.1700	0.2000	+11.111%	19	1,064	-80.000%
2024-12-16	0.2500	0.2500	0.1800	0.1800	-28.000%	89	1,093	-77.778%
2024-12-13	0.2500	0.2500	0.2500	0.2500	-16.667%	38	1,093	-84.000%
2024-12-12	0.2800	0.3000	0.2800	0.3000	-18.919%	79	1,091	-86.667%
2024-12-11	0.3700	0.3700	0.3700	0.3700	+23.333%	1	1,012	-89.189%
2024-12-10	0.2600	0.3000	0.2600	0.3000	+11.111%	200	1,011	-86.667%
2024-12-09	0.2700	0.2700	0.2700	0.2700	-6.897%	30	822	-85.185%
2024-12-06	0.2900	0.2900	0.2900	0.2900	-42.000%	2	792	-86.207%
2024-12-05	0.3300	0.5000	0.2900	0.5000	+85.185%	115	791	-92.000%
2024-12-04	0.2500	0.3200	0.2100	0.2700	-3.571%	16	786	-85.185%
2024-12-03	0.2700	0.2900	0.2700	0.2800	-15.152%	37	787	-85.714%
2024-12-02	0.3600	0.3600	0.3300	0.3300	-10.811%	11	754	-87.879%
2024-11-29	0.3700	0.3700	0.3700	0.3700	+117.647%	28	743	-89.189%
2024-11-26	0.1700	0.1700	0.1700	0.1700	-60.465%	1	729	-76.471%
2024-11-25	0.4300	0.4300	0.3500	0.4300	+16.216%	22	730	-90.698%
2024-11-22	0.4000	0.4000	0.3700	0.3700	+5.714%	60	710	-89.189%
2024-11-21	0.2800	0.3500	0.2500	0.3500	+6.061%	11	680	-88.571%
2024-11-20	0.3300	0.3300	0.3300	0.3300	+10.000%	9	673	-87.879%
2024-11-19	0.3300	0.3300	0.0500	0.3000	-6.250%	25	664	-86.667%
2024-11-18	0.5300	0.5300	0.2600	0.3200	-36.000%	41	662	-87.500%
2024-11-15	0.5000	0.5700	0.5000	0.5000	+8.696%	22	653	-92.000%
2024-11-14	0.6200	0.6200	0.3900	0.4600	-31.343%	279	642	-91.304%
2024-11-13	0.6700	0.6700	0.6700	0.6700	+11.667%	15	486	-94.030%
2024-11-12	0.6500	0.6500	0.6000	0.6000	-11.765%	11	471	-93.333%
2024-11-11	0.7000	0.7000	0.6700	0.6800	+1.493%	3	460	-94.118%
2024-11-08	0.7000	0.7000	0.6700	0.6700	-1.471%	4	459	-94.030%
2024-11-07	0.7500	0.7500	0.6600	0.6800	-1.449%	3	458	-94.118%
2024-11-06	0.6800	0.7800	0.6800	0.6900	-10.390%	12	457	-94.203%
2024-11-05	0.8000	0.9200	0.7700	0.7700	-6.098%	9	456	-94.805%
2024-11-04	0.9500	0.9500	0.7900	0.8200	-13.684%	95	450	-95.122%
2024-11-01	0.9500	0.9500	0.9500	0.9500	-11.215%	20	360	-95.789%
2024-10-31	1.0800	1.2300	1.0700	1.0700	-16.406%	33	350	-96.262%
2024-10-30	1.2800	1.2800	1.2800	1.2800	-8.571%	4	322	-96.875%
2024-10-29	1.4100	1.7800	1.4000	1.4000	-23.077%	9	318	-97.143%
2024-10-28	1.7000	1.8200	1.7000	1.8200	+30.000%	16	317	-97.802%
2024-10-25	1.7000	1.7000	1.4000	1.4000	-6.667%	168	324	-97.143%
2024-10-24	1.5000	1.5000	1.5000	1.5000	+2.041%	3	324	-97.333%
2024-10-23	1.7500	1.7500	1.4700	1.4700	-10.909%	3	321	-97.279%
2024-10-22	1.0000	1.6500	1.0000	1.6500	+10.000%	15	318	-97.576%
2024-10-21	1.3000	1.5000	1.1500	1.5000	0.000%	84	304	-97.333%
2024-10-18	1.4000	1.5000	1.4000	1.5000	+7.143%	24	276	-97.333%
2024-10-17	1.4500	1.4500	1.4000	1.4000	-1.408%	6	264	-97.143%
2024-10-16	1.6500	1.7500	1.4200	1.4200	-18.391%	18	258	-97.183%
2024-10-15	1.7400	1.7400	1.7400	1.7400	+11.538%	5	241	-97.701%
2024-10-14	1.0100	1.5600	1.0100	1.5600	-3.106%	10	236	-97.436%
2024-10-10	1.7100	1.7100	1.6100	1.6100	-8.000%	4	226	-97.516%
2024-10-09	1.7500	1.7500	1.7500	1.7500	-18.981%	2	223	-97.714%
2024-10-04	2.1000	2.1600	1.9600	2.1600	-1.818%	110	221	-98.148%
2024-10-03	2.5000	2.5000	2.0600	2.2000	-6.780%	55	217	-98.182%
2024-10-02	2.0000	2.5500	1.9500	2.3600	+30.387%	91	162	-98.305%
2024-09-30	1.8200	1.8200	1.8100	1.8100	+19.868%	11	71	-97.790%
2024-09-27	1.9400	2.0500	1.5100	1.5100	+2.721%	8	62	-97.351%
2024-09-26	1.9800	1.9800	1.4700	1.4700	-10.909%	34	59	-97.279%
2024-09-25	2.1000	2.1000	1.5500	1.6500	-14.508%	5	37	-97.576%
2024-09-23	2.0200	2.1900	1.9300	1.9300	-10.233%	30	36	-97.927%
2024-09-20	2.6000	2.6000	2.0800	2.1500	-14.683%	30	16	-98.140%
2024-09-19	2.5000	2.5200	2.5000	2.5200	-3.077%	2	5	-98.413%
2024-09-17	2.6000	2.6000	2.6000	2.6000	0.000%	3	3	-98.462%

.dark-mode .xLfR9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xLfR9r{ color: #333333; background-color: white; border: 2px solid #333333; }NKLA20270115C5NKLA Jan 15 2027 5.00 Call (NKLA270115C00005000)option OPRA

NKLA20270115C5
NKLA Jan 15 2027 5.00 Call (NKLA270115C00005000)
option OPRA