NRXP261218C00005000
NRXP Dec 18 2026 5.00 Call
optionOPRA
EODOct 16, 2026
0.15USD-25.000%(-0.05)132Vol4,054OI
NRXP261218C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2000 | 0.2100 | 0.1500 | 0.1500 | -25.000% | 132 | 3,928 | 0.000% |
| 2026-10-15 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.000% | 30 | 3,907 | -25.000% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 3,906 | -25.000% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 12 | 3,894 | -25.000% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 3,895 | -40.000% |
| 2026-10-09 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -20.000% | 106 | 3,795 | -25.000% |
| 2026-10-08 | 0.3500 | 0.3500 | 0.1900 | 0.2500 | +25.000% | 454 | 3,342 | -40.000% |
| 2026-10-07 | 0.2300 | 0.2500 | 0.2000 | 0.2000 | 0.000% | 7 | 3,335 | -25.000% |
| 2026-10-06 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | +81.818% | 120 | 3,215 | -25.000% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | -42.105% | 24 | 3,202 | +36.364% |
| 2026-10-02 | 0.1600 | 0.2000 | 0.1600 | 0.1900 | +5.556% | 298 | 2,905 | -21.053% |
| 2026-10-01 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 40 | 2,865 | -16.667% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 15 | 2,865 | 0.000% |
| 2026-09-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +47.059% | 4 | 2,861 | -40.000% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.1700 | 0.1700 | -32.000% | 22 | 2,839 | -11.765% |
| 2026-09-25 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 37 | 2,802 | -40.000% |
| 2026-09-24 | 0.2800 | 0.3500 | 0.2500 | 0.2500 | -28.571% | 65 | 2,807 | -40.000% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 2,807 | -57.143% |
| 2026-09-18 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.000% | 13 | 2,800 | -62.500% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 15 | 2,787 | -62.500% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | -11.111% | 174 | 2,613 | -62.500% |
| 2026-09-15 | 0.4500 | 0.4500 | 0.4000 | 0.4500 | +12.500% | 273 | 2,340 | -66.667% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 57 | 2,385 | -62.500% |
| 2026-09-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 2,384 | -70.000% |
| 2026-09-08 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | +4.167% | 30 | 2,362 | -70.000% |
| 2026-09-04 | 0.5000 | 0.5000 | 0.4000 | 0.4800 | -4.000% | 123 | 2,292 | -68.750% |
| 2026-09-03 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -20.635% | 163 | 2,129 | -70.000% |
| 2026-09-02 | 0.5000 | 0.9500 | 0.5000 | 0.6300 | +14.545% | 25 | 2,148 | -76.190% |
| 2026-09-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 2,148 | -72.727% |
| 2026-08-31 | 0.5000 | 0.6000 | 0.5000 | 0.5000 | 0.000% | 32 | 2,117 | -70.000% |
| 2026-08-28 | 0.5000 | 0.5000 | 0.4200 | 0.5000 | 0.000% | 180 | 1,971 | -70.000% |
| 2026-08-27 | 0.5100 | 0.7500 | 0.4000 | 0.5000 | +25.000% | 143 | 1,868 | -70.000% |
| 2026-08-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 25 | 1,843 | -62.500% |
| 2026-08-25 | 0.4200 | 0.5000 | 0.4000 | 0.4500 | -4.255% | 254 | 1,718 | -66.667% |
| 2026-08-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 10 | 1,718 | -68.085% |
| 2026-08-21 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | -9.091% | 5 | 1,717 | -70.000% |
| 2026-08-20 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -8.333% | 3 | 1,714 | -72.727% |
| 2026-08-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 1,713 | -75.000% |
| 2026-08-11 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | +9.091% | 11 | 1,702 | -75.000% |
| 2026-08-10 | 0.5500 | 0.7500 | 0.5500 | 0.5500 | -12.698% | 20 | 1,682 | -72.727% |
| 2026-08-07 | 0.7500 | 0.8500 | 0.6300 | 0.6300 | +10.526% | 43 | 1,702 | -76.190% |
| 2026-08-05 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +26.667% | 7 | 1,695 | -73.684% |
| 2026-08-04 | 0.0500 | 0.4500 | 0.0500 | 0.4500 | -18.182% | 3 | 1,698 | -66.667% |
| 2026-08-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 6 | 1,698 | -72.727% |
| 2026-07-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 10 | 1,688 | -66.667% |
| 2026-07-30 | 0.4500 | 0.5500 | 0.4000 | 0.5000 | -33.333% | 5 | 1,687 | -70.000% |
| 2026-07-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 6 | 1,681 | -80.000% |
| 2026-07-24 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -27.273% | 34 | 1,647 | -81.250% |
| 2026-07-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 6 | 1,653 | -86.364% |
| 2026-07-20 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | +5.000% | 8 | 1,650 | -85.714% |
| 2026-07-16 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -16.667% | 4 | 1,654 | -85.000% |
| 2026-07-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 12 | 1,664 | -87.500% |
| 2026-07-14 | 1.1100 | 1.2500 | 1.1100 | 1.2000 | +20.000% | 15 | 1,670 | -87.500% |
| 2026-07-13 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -4.762% | 3 | 1,669 | -85.000% |
| 2026-07-10 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 1,668 | -85.714% |
| 2026-07-09 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | +5.263% | 4 | 1,664 | -85.000% |
| 2026-07-08 | 1.2200 | 1.2200 | 0.9000 | 0.9500 | -14.414% | 12 | 1,672 | -84.211% |
| 2026-07-07 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | +16.842% | 7 | 1,671 | -86.486% |
| 2026-07-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 1,670 | -84.211% |
| 2026-07-02 | 1.1000 | 1.1000 | 0.9500 | 0.9500 | 0.000% | 10 | 1,660 | -84.211% |
| 2026-07-01 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +171.429% | 23 | 1,677 | -84.211% |
| 2026-06-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -65.000% | 28 | 1,705 | -57.143% |
| 2026-06-29 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | +12.360% | 28 | 1,685 | -85.000% |
| 2026-06-26 | 0.7000 | 0.9300 | 0.3500 | 0.8900 | +11.250% | 28 | 1,693 | -83.146% |
| 2026-06-25 | 0.8500 | 0.9000 | 0.8000 | 0.8000 | -11.111% | 12 | 1,685 | -81.250% |
| 2026-06-24 | 1.0500 | 1.1700 | 0.7500 | 0.9000 | -21.739% | 287 | 1,434 | -83.333% |
| 2026-06-23 | 1.0300 | 1.1500 | 1.0300 | 1.1500 | +6.481% | 17 | 1,433 | -86.957% |
| 2026-06-22 | 1.0000 | 1.1000 | 0.9800 | 1.0800 | -3.571% | 433 | 1,053 | -86.111% |
| 2026-06-18 | 1.2500 | 1.2500 | 1.1000 | 1.1200 | -6.667% | 171 | 936 | -86.607% |
| 2026-06-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +14.286% | 35 | 936 | -87.500% |
| 2026-06-16 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 113 | 835 | -85.714% |
| 2026-06-15 | 1.2400 | 1.2400 | 1.1000 | 1.1000 | -21.429% | 9 | 833 | -86.364% |
| 2026-06-12 | 1.1500 | 1.4000 | 1.1500 | 1.4000 | +12.000% | 6 | 833 | -89.286% |
| 2026-06-11 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | +5.932% | 4 | 832 | -88.000% |
| 2026-06-10 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +7.273% | 1 | 832 | -87.288% |
| 2026-06-09 | 1.4000 | 1.4000 | 1.0000 | 1.1000 | -8.333% | 23 | 840 | -86.364% |
| 2026-06-08 | 1.2500 | 1.3000 | 1.2000 | 1.2000 | -4.762% | 12 | 840 | -87.500% |
| 2026-06-05 | 1.0000 | 1.2600 | 1.0000 | 1.2600 | +0.800% | 19 | 851 | -88.095% |
| 2026-06-04 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 2 | 851 | -88.000% |
| 2026-06-03 | 1.1000 | 1.3000 | 0.9000 | 1.1000 | -26.667% | 42 | 847 | -86.364% |
| 2026-06-02 | 1.7000 | 1.8500 | 1.5000 | 1.5000 | -16.667% | 27 | 823 | -90.000% |
| 2026-06-01 | 1.8300 | 1.8300 | 1.5000 | 1.8000 | +5.882% | 13 | 819 | -91.667% |
| 2026-05-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +9.677% | 4 | 819 | -91.176% |
| 2026-05-28 | 1.7000 | 1.7000 | 1.3600 | 1.5500 | +6.897% | 37 | 791 | -90.323% |
| 2026-05-27 | 1.3500 | 1.4600 | 1.3500 | 1.4500 | +3.571% | 12 | 781 | -89.655% |
| 2026-05-26 | 0.9000 | 1.4200 | 0.8500 | 1.4000 | +64.706% | 138 | 747 | -89.286% |
| 2026-05-22 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | -10.526% | 75 | 747 | -82.353% |
| 2026-05-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +11.765% | 13 | 734 | -84.211% |
| 2026-05-15 | 0.7800 | 0.9400 | 0.7800 | 0.8500 | -15.000% | 25 | 712 | -82.353% |
| 2026-05-14 | 0.6100 | 1.0000 | 0.6100 | 1.0000 | +44.928% | 124 | 592 | -85.000% |
| 2026-05-13 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -6.757% | 222 | 370 | -78.261% |
| 2026-05-07 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -3.896% | 1 | 369 | -79.730% |
| 2026-05-05 | 0.8000 | 0.8000 | 0.7000 | 0.7700 | -3.750% | 177 | 192 | -80.519% |
| 2026-05-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 170 | 35 | -81.250% |
| 2026-05-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +15.385% | 2 | 33 | -80.000% |
| 2026-04-29 | 0.7000 | 0.7200 | 0.6000 | 0.6500 | -17.722% | 13 | 20 | -76.923% |
| 2026-04-28 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 1 | 20 | -81.013% |
| 2026-04-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 1 | 19 | -81.250% |
| 2026-04-24 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | +5.556% | 2 | 17 | -84.211% |
| 2026-04-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 16 | -83.333% |
| 2026-04-22 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -20.000% | 2 | 16 | -85.000% |
| 2026-04-20 | 1.3000 | 1.3000 | 0.9000 | 1.2500 | 0.000% | 17 | 15 | -88.000% |