Dark

NTLA20250718C12.5
NTLA Jul 18 2025 12.50 Call (NTLA250718C00012500)
option OPRA

EOD

May 29, 2025

0.1000-75.000%(-0.3000)186

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.15	0.15	0.10	0.10	-75.000%	186	1,256	0.000%
2025-05-28	0.40	0.45	0.35	0.40	+14.286%	126	1,313	-75.000%
2025-05-27	0.35	0.40	0.35	0.35	+20.690%	28	1,318	-71.429%
2025-05-23	0.45	0.45	0.29	0.29	-17.143%	60	1,313	-65.517%
2025-05-22	0.30	0.35	0.30	0.35	-2.778%	178	1,313	-71.429%
2025-05-21	0.45	0.45	0.29	0.36	-10.000%	33	1,303	-72.222%
2025-05-20	0.25	0.40	0.25	0.40	+60.000%	300	1,288	-75.000%
2025-05-19	0.16	0.32	0.16	0.25	+31.579%	39	1,008	-60.000%
2025-05-16	0.20	0.20	0.16	0.19	-9.524%	50	998	-47.368%
2025-05-15	0.15	0.21	0.15	0.21	+40.000%	78	988	-52.381%
2025-05-14	0.15	0.15	0.15	0.15	-40.000%	1	1,041	-33.333%
2025-05-13	0.25	0.25	0.25	0.25	-10.714%	1	1,042	-60.000%
2025-05-12	0.25	0.28	0.25	0.28	+12.000%	59	1,042	-64.286%
2025-05-09	0.40	0.40	0.24	0.25	0.000%	74	1,041	-60.000%
2025-05-08	0.30	0.30	0.20	0.25	-7.407%	74	1,033	-60.000%
2025-05-06	0.27	0.27	0.27	0.27	-22.857%	5	1,033	-62.963%
2025-05-05	0.40	0.40	0.35	0.35	-33.962%	140	1,028	-71.429%
2025-05-02	0.45	0.53	0.45	0.53	+32.500%	4	1,028	-81.132%
2025-05-01	0.40	0.40	0.40	0.40	-24.528%	2	1,026	-75.000%
2025-04-30	0.10	0.55	0.10	0.53	+32.500%	44	1,026	-81.132%
2025-04-29	0.40	0.45	0.40	0.40	+5.263%	17	1,007	-75.000%
2025-04-28	0.38	0.38	0.35	0.38	+52.000%	4	993	-73.684%
2025-04-25	0.25	0.25	0.25	0.25	-13.793%	8	989	-60.000%
2025-04-24	0.35	0.35	0.29	0.29	-17.143%	33	985	-65.517%
2025-04-22	0.35	0.38	0.35	0.35	+6.061%	40	952	-71.429%
2025-04-21	0.35	0.40	0.33	0.33	+32.000%	84	919	-69.697%
2025-04-17	0.15	0.25	0.15	0.25	0.000%	2	869	-60.000%
2025-04-15	0.25	0.25	0.25	0.25	-16.667%	50	869	-60.000%
2025-04-14	0.30	0.30	0.30	0.30	0.000%	11	880	-66.667%
2025-04-11	0.23	0.30	0.23	0.30	+15.385%	42	869	-66.667%
2025-04-10	0.25	0.26	0.25	0.26	+4.000%	50	854	-61.538%
2025-04-08	0.20	0.25	0.05	0.25	+56.250%	21	816	-60.000%
2025-04-07	0.25	0.25	0.16	0.16	-46.667%	2	836	-37.500%
2025-04-04	0.25	0.30	0.25	0.30	+20.000%	42	836	-66.667%
2025-04-03	0.25	0.25	0.25	0.25	-16.667%	39	836	-60.000%
2025-04-02	0.30	0.30	0.30	0.30	+15.385%	1	817	-66.667%
2025-03-31	0.44	0.44	0.20	0.26	-33.333%	65	816	-61.538%
2025-03-27	0.45	0.50	0.39	0.39	-13.333%	105	834	-74.359%
2025-03-26	0.58	0.58	0.45	0.45	-18.182%	46	833	-77.778%
2025-03-25	0.60	0.60	0.55	0.55	-29.487%	3	800	-81.818%
2025-03-24	0.78	0.78	0.78	0.78	+23.810%	10	800	-87.179%
2025-03-21	0.63	0.63	0.63	0.63	-10.000%	14	805	-84.127%
2025-03-20	0.80	0.80	0.70	0.70	+7.692%	2	801	-85.714%
2025-03-19	0.80	0.80	0.65	0.65	-16.667%	4	802	-84.615%
2025-03-18	0.78	0.78	0.78	0.78	-8.235%	30	801	-87.179%
2025-03-17	0.85	0.85	0.85	0.85	-13.265%	4	801	-88.235%
2025-03-14	0.98	0.98	0.98	0.98	-3.922%	4	801	-89.796%
2025-03-12	1.02	1.02	1.02	1.02	+7.368%	2	800	-90.196%
2025-03-11	1.20	1.20	0.95	0.95	-18.803%	24	798	-89.474%
2025-03-10	1.10	1.17	1.10	1.17	-22.000%	23	797	-91.453%
2025-03-07	0.85	1.50	0.85	1.50	+18.110%	70	794	-93.333%
2025-03-06	1.05	1.27	0.94	1.27	+49.412%	39	776	-92.126%
2025-03-05	0.80	0.85	0.80	0.85	+30.769%	9	746	-88.235%
2025-03-04	0.75	0.75	0.65	0.65	-41.964%	54	749	-84.615%
2025-02-28	1.30	1.35	1.12	1.12	-36.000%	336	787	-91.071%
2025-02-27	1.90	1.90	1.75	1.75	-7.895%	69	804	-94.286%
2025-02-26	1.90	1.90	1.90	1.90	+15.152%	1	755	-94.737%
2025-02-25	1.70	1.70	1.61	1.65	-25.000%	45	754	-93.939%
2025-02-24	2.45	2.45	2.15	2.20	-6.383%	104	754	-95.455%
2025-02-21	2.49	2.49	2.35	2.35	-4.082%	4	667	-95.745%
2025-02-20	2.45	2.45	2.45	2.45	0.000%	4	666	-95.918%
2025-02-19	2.60	2.74	2.45	2.45	+13.953%	56	666	-95.918%
2025-02-18	2.10	2.25	1.90	2.15	+22.857%	570	659	-95.349%
2025-02-14	1.26	1.80	1.26	1.75	+56.250%	134	408	-94.286%
2025-02-12	1.12	1.12	1.12	1.12	+12.000%	50	408	-91.071%
2025-02-11	1.70	1.70	1.00	1.00	-12.281%	36	358	-90.000%
2025-02-10	1.14	1.14	1.14	1.14	-16.788%	25	372	-91.228%
2025-02-07	1.36	1.45	1.30	1.37	-19.412%	34	397	-92.701%
2025-02-05	1.63	1.70	1.60	1.70	+36.000%	87	391	-94.118%
2025-02-03	1.25	1.25	1.25	1.25	-27.326%	1	332	-92.000%
2025-01-31	1.72	1.72	1.72	1.72	-1.714%	42	331	-94.186%
2025-01-30	1.75	1.75	1.75	1.75	+9.375%	1	310	-94.286%
2025-01-29	1.60	1.60	1.60	1.60	+0.629%	10	310	-93.750%
2025-01-28	1.58	1.59	1.57	1.59	-14.516%	100	310	-93.711%
2025-01-24	2.00	2.25	1.86	1.86	-4.615%	58	217	-94.624%
2025-01-23	1.85	1.95	1.85	1.95	-2.500%	12	217	-94.872%
2025-01-22	2.00	2.00	1.95	2.00	+44.928%	62	226	-95.000%
2025-01-21	1.40	1.40	1.24	1.38	+6.154%	5	171	-92.754%
2025-01-17	1.00	1.30	1.00	1.30	0.000%	8	171	-92.308%
2025-01-16	1.30	1.30	1.30	1.30	-13.333%	1	171	-92.308%
2025-01-15	1.61	1.61	1.50	1.50	-3.226%	11	171	-93.333%
2025-01-14	1.55	1.58	1.55	1.55	+1.974%	30	161	-93.548%
2025-01-13	1.65	1.65	1.52	1.52	-17.838%	55	153	-93.421%
2025-01-10	2.00	2.20	1.66	1.85	-35.088%	178	132	-94.595%
2025-01-08	2.88	2.88	2.85	2.85	-14.414%	2	75	-96.491%
2025-01-07	3.33	3.33	3.33	3.33	0.000%	2	75	-96.997%
2025-01-06	3.33	3.33	3.33	3.33	+4.717%	1	75	-96.997%
2025-01-03	3.20	3.20	3.18	3.18	+9.655%	8	74	-96.855%
2025-01-02	2.90	2.90	2.90	2.90	+6.618%	1	71	-96.552%
2024-12-30	2.72	2.72	2.72	2.72	-12.258%	1	70	-96.324%
2024-12-24	3.10	3.10	3.10	3.10	-0.322%	1	70	-96.774%
2024-12-23	3.11	3.11	3.11	3.11	-6.042%	20	70	-96.785%
2024-12-20	3.31	3.31	3.31	3.31	+0.303%	2	83	-96.979%
2024-12-19	3.19	3.37	2.95	3.30	+3.125%	58	81	-96.970%
2024-12-18	3.90	3.90	3.20	3.20	-8.046%	2	35	-96.875%
2024-12-13	3.90	3.90	3.48	3.48	-18.692%	20	34	-97.126%
2024-12-12	4.28	4.28	4.28	4.28	-14.400%	5	39	-97.664%
2024-12-09	5.10	5.10	5.00	5.00	+8.696%	22	34	-98.000%
2024-12-06	4.50	4.60	4.50	4.60	+12.195%	102	15	-97.826%
2024-12-05	4.50	4.50	4.10	4.10	-17.339%	54	64	-97.561%
2024-12-03	4.96	4.96	4.96	4.96	+1.639%	2	10	-97.984%
2024-11-27	4.85	4.88	4.80	4.88	-6.870%	7	14	-97.951%
2024-11-25	5.24	5.24	5.24	5.24	+16.186%	2	14	-98.092%
2024-11-22	4.20	4.51	4.20	4.51	-4.043%	6	12	-97.783%
2024-11-21	4.70	4.70	4.70	4.70	+30.919%	2	9	-97.872%
2024-11-20	4.20	4.20	3.47	3.59	0.000%	9	9	-97.214%