Dark

NTLA20250718C10
NTLA Jul 18 2025 10.00 Call (NTLA250718C00010000)
option OPRA

EOD

May 29, 2025

0.2500-75.000%(-0.7500)562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.25	0.35	0.06	0.25	-75.000%	562	1,889	0.000%
2025-05-28	0.90	1.05	0.90	1.00	+11.111%	20	1,738	-75.000%
2025-05-27	0.80	1.03	0.80	0.90	+5.882%	175	1,742	-72.222%
2025-05-23	0.80	0.90	0.80	0.85	-15.000%	182	1,659	-70.588%
2025-05-22	0.90	1.00	0.85	1.00	0.000%	20	1,659	-75.000%
2025-05-21	1.15	1.15	0.75	1.00	-7.407%	26	1,647	-75.000%
2025-05-20	0.90	1.15	0.84	1.08	+35.000%	150	1,645	-76.852%
2025-05-19	0.82	0.90	0.70	0.80	+77.778%	46	1,589	-68.750%
2025-05-16	0.60	0.60	0.45	0.45	+28.571%	50	1,566	-44.444%
2025-05-15	0.45	0.45	0.35	0.35	-22.222%	16	1,565	-28.571%
2025-05-14	0.51	0.51	0.41	0.45	-16.667%	30	1,576	-44.444%
2025-05-13	0.59	0.59	0.50	0.54	-33.333%	131	1,582	-53.704%
2025-05-12	0.71	0.81	0.71	0.81	+20.896%	141	1,576	-69.136%
2025-05-08	0.50	0.85	0.45	0.67	+48.889%	95	1,495	-62.687%
2025-05-07	0.45	0.50	0.45	0.45	+50.000%	106	1,466	-44.444%
2025-05-06	0.63	0.63	0.30	0.30	-62.500%	20	1,362	-16.667%
2025-05-05	0.90	0.90	0.80	0.80	-33.333%	139	1,365	-68.750%
2025-05-02	1.18	1.20	1.15	1.20	+41.176%	38	1,228	-79.167%
2025-05-01	0.87	1.00	0.80	0.85	-21.296%	239	1,214	-70.588%
2025-04-30	0.50	1.08	0.50	1.08	+20.000%	36	1,225	-76.852%
2025-04-29	0.90	0.90	0.90	0.90	+5.882%	7	1,220	-72.222%
2025-04-28	0.90	0.94	0.85	0.85	-5.556%	509	1,220	-70.588%
2025-04-25	0.90	0.90	0.90	0.90	+25.000%	2	737	-72.222%
2025-04-24	0.77	0.77	0.72	0.72	-8.861%	8	737	-65.278%
2025-04-23	0.95	0.95	0.79	0.79	-7.059%	109	733	-68.354%
2025-04-22	0.85	0.85	0.85	0.85	+21.429%	3	726	-70.588%
2025-04-21	0.75	0.90	0.70	0.70	+59.091%	82	727	-64.286%
2025-04-17	0.40	0.44	0.40	0.44	-20.000%	2	672	-43.182%
2025-04-15	0.55	0.55	0.55	0.55	-8.333%	1	672	-54.545%
2025-04-14	0.60	0.70	0.60	0.60	0.000%	59	673	-58.333%
2025-04-11	0.50	0.60	0.50	0.60	+30.435%	112	671	-58.333%
2025-04-10	0.46	0.46	0.46	0.46	-17.857%	39	616	-45.652%
2025-04-09	0.35	0.56	0.34	0.56	+40.000%	43	604	-55.357%
2025-04-08	0.45	0.45	0.40	0.40	+14.286%	4	588	-37.500%
2025-04-07	0.30	0.50	0.30	0.35	-32.692%	154	587	-28.571%
2025-04-04	0.49	0.52	0.47	0.52	-5.455%	224	664	-51.923%
2025-04-03	0.45	0.55	0.45	0.55	-15.385%	6	576	-54.545%
2025-04-02	0.40	0.65	0.40	0.65	+44.444%	19	577	-61.538%
2025-04-01	0.46	0.46	0.45	0.45	0.000%	3	574	-44.444%
2025-03-31	0.51	0.56	0.45	0.45	-52.632%	46	574	-44.444%
2025-03-26	1.11	1.11	0.86	0.95	-20.833%	8	557	-73.684%
2025-03-25	1.20	1.20	1.20	1.20	-14.286%	4	558	-79.167%
2025-03-24	1.40	1.40	1.40	1.40	+16.667%	70	554	-82.143%
2025-03-21	1.20	1.20	1.20	1.20	-4.000%	84	624	-79.167%
2025-03-20	1.35	1.35	1.25	1.25	-16.667%	74	586	-80.000%
2025-03-19	1.35	1.50	1.35	1.50	0.000%	71	547	-83.333%
2025-03-18	1.33	1.50	1.33	1.50	+7.143%	31	532	-83.333%
2025-03-17	1.35	1.40	1.35	1.40	-9.677%	3	501	-82.143%
2025-03-14	1.75	1.75	1.55	1.55	-1.274%	12	502	-83.871%
2025-03-13	1.60	1.60	1.57	1.57	-3.681%	43	503	-84.076%
2025-03-11	1.60	1.63	1.47	1.63	-27.556%	44	503	-84.663%
2025-03-07	2.12	2.25	2.12	2.25	+11.386%	142	487	-88.889%
2025-03-06	1.80	2.02	1.80	2.02	+26.250%	11	482	-87.624%
2025-03-04	1.40	1.75	1.20	1.60	-17.098%	143	472	-84.375%
2025-02-28	1.80	1.93	1.80	1.93	-29.818%	10	491	-87.047%
2025-02-27	2.95	3.20	2.75	2.75	+2.230%	5	493	-90.909%
2025-02-26	2.75	2.75	2.57	2.69	+3.462%	5	493	-90.706%
2025-02-25	2.60	2.64	2.60	2.60	-16.667%	20	493	-90.385%
2025-02-24	3.35	3.35	3.12	3.12	-10.857%	21	505	-91.987%
2025-02-20	3.97	3.97	3.50	3.50	-4.372%	8	505	-92.857%
2025-02-19	3.44	4.04	3.44	3.66	+24.068%	40	505	-93.169%
2025-02-18	3.32	3.32	2.85	2.95	+18.000%	169	501	-91.525%
2025-02-14	2.06	2.75	2.06	2.50	+31.579%	30	537	-90.000%
2025-02-13	1.90	1.90	1.90	1.90	+8.571%	1	536	-86.842%
2025-02-12	2.75	2.75	1.73	1.75	+4.167%	8	536	-85.714%
2025-02-11	1.70	1.70	1.65	1.68	-20.000%	8	534	-85.119%
2025-02-07	2.11	2.11	2.10	2.10	+9.375%	8	539	-88.095%
2025-02-04	1.92	1.92	1.92	1.92	-1.538%	1	539	-86.979%
2025-02-03	1.85	2.02	1.75	1.95	-21.371%	354	539	-87.179%
2025-01-29	2.18	2.48	2.18	2.48	+5.983%	23	189	-89.919%
2025-01-28	2.50	2.65	2.34	2.34	-0.847%	6	179	-89.316%
2025-01-27	2.36	2.36	2.36	2.36	-21.333%	7	178	-89.407%
2025-01-24	3.00	3.20	3.00	3.00	+13.208%	20	171	-91.667%
2025-01-23	2.75	2.75	2.55	2.65	-8.621%	25	173	-90.566%
2025-01-22	2.40	2.90	2.40	2.90	+34.884%	32	163	-91.379%
2025-01-21	2.26	2.26	2.15	2.15	+3.865%	3	157	-88.372%
2025-01-17	2.00	2.07	2.00	2.07	+6.701%	8	155	-87.923%
2025-01-16	1.90	2.03	1.90	1.94	-11.818%	26	155	-87.113%
2025-01-14	2.20	2.30	2.20	2.20	-5.983%	22	165	-88.636%
2025-01-13	2.50	2.50	2.20	2.34	-14.909%	38	163	-89.316%
2025-01-10	3.51	3.51	2.40	2.75	-32.927%	278	134	-90.909%
2025-01-08	4.10	4.10	4.10	4.10	+2.500%	10	55	-93.902%
2025-01-02	4.00	4.00	4.00	4.00	+6.667%	1	55	-93.750%
2024-12-30	3.75	3.75	3.75	3.75	-4.822%	1	55	-93.333%
2024-12-26	3.40	3.94	3.40	3.94	-4.831%	5	55	-93.655%
2024-12-24	4.14	4.14	4.14	4.14	+0.730%	1	55	-93.961%
2024-12-19	4.11	4.11	4.11	4.11	-19.883%	4	55	-93.917%
2024-12-18	4.70	5.13	4.70	5.13	+2.600%	3	51	-95.127%
2024-12-17	5.00	5.00	5.00	5.00	+9.409%	1	50	-95.000%
2024-12-13	4.68	4.70	4.57	4.57	-17.360%	30	49	-94.530%
2024-12-12	5.53	5.53	5.53	5.53	-9.344%	1	35	-95.479%
2024-12-10	6.10	6.10	6.10	6.10	-3.175%	2	34	-95.902%
2024-12-09	6.40	6.40	6.30	6.30	+5.000%	5	32	-96.032%
2024-11-26	6.00	6.20	6.00	6.00	+25.000%	20	30	-95.833%
2024-11-20	4.80	4.80	4.80	4.80	0.000%	10	10	-94.792%