Dark

NTLA20250718C15
NTLA Jul 18 2025 15.00 Call (NTLA250718C00015000)
option OPRA

EOD

May 29, 2025

0.0500-50.000%(-0.0500)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.05	0.05	0.05	0.05	-50.000%	19	1,236	0.000%
2025-05-28	0.10	0.10	0.10	0.10	-16.667%	18	1,247	-50.000%
2025-05-23	0.12	0.12	0.12	0.12	+20.000%	10	1,254	-58.333%
2025-05-22	0.12	0.15	0.10	0.10	-16.667%	245	1,254	-50.000%
2025-05-21	0.15	0.17	0.10	0.12	-20.000%	22	1,341	-58.333%
2025-05-20	0.12	0.15	0.12	0.15	0.000%	84	1,323	-66.667%
2025-05-19	0.10	0.15	0.10	0.15	+150.000%	72	1,330	-66.667%
2025-05-15	0.06	0.06	0.06	0.06	-14.286%	25	1,258	-16.667%
2025-05-14	0.07	0.07	0.07	0.07	-12.500%	10	1,233	-28.571%
2025-05-13	0.10	0.10	0.08	0.08	0.000%	9	1,232	-37.500%
2025-05-12	0.08	0.08	0.08	0.08	+60.000%	50	1,232	-37.500%
2025-05-09	0.05	0.15	0.05	0.05	-28.571%	206	1,182	0.000%
2025-05-08	0.09	0.10	0.07	0.07	-65.000%	67	1,159	-28.571%
2025-05-05	0.20	0.20	0.20	0.20	-16.667%	5	1,092	-75.000%
2025-05-02	0.20	0.27	0.20	0.24	+20.000%	132	1,092	-79.167%
2025-05-01	0.25	0.25	0.20	0.20	-16.667%	11	1,092	-75.000%
2025-04-30	0.15	0.24	0.15	0.24	+60.000%	6	1,092	-79.167%
2025-04-28	0.16	0.20	0.15	0.15	+25.000%	22	1,091	-66.667%
2025-04-24	0.05	0.12	0.05	0.12	-36.842%	3	1,101	-58.333%
2025-04-23	0.18	0.19	0.15	0.19	+26.667%	4	1,100	-73.684%
2025-04-22	0.25	0.25	0.15	0.15	-25.000%	21	1,100	-66.667%
2025-04-21	0.20	0.20	0.20	0.20	+66.667%	50	1,100	-75.000%
2025-04-17	0.12	0.12	0.12	0.12	-20.000%	10	1,060	-58.333%
2025-04-14	0.15	0.15	0.15	0.15	-11.765%	15	1,060	-66.667%
2025-04-11	0.16	0.17	0.16	0.17	+30.769%	10	1,059	-70.588%
2025-04-07	0.13	0.13	0.13	0.13	+8.333%	5	1,063	-61.538%
2025-04-04	0.12	0.12	0.12	0.12	-20.000%	12	1,063	-58.333%
2025-04-02	0.15	0.15	0.15	0.15	+50.000%	9	1,063	-66.667%
2025-03-31	0.15	0.15	0.10	0.10	-50.000%	13	1,063	-50.000%
2025-03-28	0.20	0.20	0.20	0.20	-20.000%	34	1,068	-75.000%
2025-03-27	0.23	0.25	0.23	0.25	0.000%	79	1,051	-80.000%
2025-03-26	0.25	0.25	0.25	0.25	0.000%	2	1,090	-80.000%
2025-03-25	0.29	0.29	0.25	0.25	-28.571%	14	1,092	-80.000%
2025-03-24	0.40	0.40	0.35	0.35	0.000%	3	1,093	-85.714%
2025-03-21	0.40	0.40	0.35	0.35	0.000%	4	1,093	-85.714%
2025-03-20	0.45	0.45	0.35	0.35	-30.000%	2	1,095	-85.714%
2025-03-19	0.50	0.50	0.50	0.50	0.000%	2	1,096	-90.000%
2025-03-18	0.50	0.50	0.50	0.50	-23.077%	18	1,096	-90.000%
2025-03-17	0.44	0.65	0.44	0.65	+116.667%	76	1,114	-92.308%
2025-03-14	0.30	0.30	0.30	0.30	-45.455%	2	1,101	-83.333%
2025-03-13	0.56	0.56	0.55	0.55	-8.333%	6	1,101	-90.909%
2025-03-12	0.60	0.60	0.60	0.60	+9.091%	5	1,101	-91.667%
2025-03-11	0.55	0.55	0.55	0.55	-12.698%	2	1,097	-90.909%
2025-03-10	0.74	0.74	0.63	0.63	-33.684%	5	1,095	-92.063%
2025-03-07	0.75	0.95	0.75	0.95	+35.714%	62	1,092	-94.737%
2025-03-06	0.70	0.70	0.70	0.70	+12.903%	5	1,076	-92.857%
2025-03-05	0.53	0.62	0.53	0.62	+12.727%	14	1,081	-91.935%
2025-03-04	0.40	0.55	0.40	0.55	-35.294%	14	1,081	-90.909%
2025-02-28	0.85	0.85	0.81	0.85	-37.037%	6	1,081	-94.118%
2025-02-27	1.46	1.46	1.35	1.35	+22.727%	43	1,080	-96.296%
2025-02-26	1.06	1.22	1.06	1.10	0.000%	18	1,060	-95.455%
2025-02-25	1.30	1.30	1.10	1.10	-25.170%	89	1,061	-95.455%
2025-02-24	1.55	1.55	1.47	1.47	-16.000%	3	1,090	-96.599%
2025-02-21	1.75	1.75	1.75	1.75	+12.903%	2	1,089	-97.143%
2025-02-20	1.90	2.00	1.55	1.55	-14.835%	110	1,089	-96.774%
2025-02-19	1.55	1.90	1.55	1.82	+45.600%	560	1,025	-97.253%
2025-02-18	1.25	1.45	1.25	1.25	+25.000%	142	490	-96.000%
2025-02-14	1.00	1.00	1.00	1.00	-9.091%	4	493	-95.000%
2025-02-05	0.95	1.10	0.95	1.10	+29.412%	22	493	-95.455%
2025-02-04	0.85	0.85	0.85	0.85	+7.595%	65	476	-94.118%
2025-02-03	0.80	0.87	0.79	0.79	-34.167%	23	411	-93.671%
2025-01-30	1.20	1.20	1.20	1.20	+9.091%	2	401	-95.833%
2025-01-29	1.00	1.10	1.00	1.10	0.000%	24	399	-95.455%
2025-01-27	1.10	1.10	1.10	1.10	-24.138%	1	395	-95.455%
2025-01-24	1.27	1.45	1.27	1.45	+3.571%	24	394	-96.552%
2025-01-23	1.40	1.40	1.40	1.40	+2.190%	10	392	-96.429%
2025-01-22	1.00	1.37	1.00	1.37	+37.000%	25	402	-96.350%
2025-01-21	0.85	1.00	0.85	1.00	+11.111%	69	242	-95.000%
2025-01-17	0.90	0.90	0.89	0.90	0.000%	146	242	-94.444%
2025-01-16	0.90	0.90	0.90	0.90	-16.667%	1	242	-94.444%
2025-01-14	1.00	1.08	1.00	1.08	-6.087%	21	241	-95.370%
2025-01-13	1.10	1.15	1.10	1.15	-11.538%	3	260	-95.652%
2025-01-10	1.35	1.50	1.19	1.30	-42.222%	218	258	-96.154%
2025-01-08	2.20	2.25	2.15	2.25	-10.000%	45	226	-97.778%
2025-01-07	2.70	2.90	2.50	2.50	-13.793%	57	226	-98.000%
2025-01-06	2.90	2.90	2.90	2.90	+23.404%	10	168	-98.276%
2025-01-03	2.35	2.35	2.35	2.35	+4.444%	2	168	-97.872%
2024-12-31	2.05	2.25	2.05	2.25	+9.756%	6	161	-97.778%
2024-12-30	2.03	2.10	2.00	2.05	-12.766%	7	161	-97.561%
2024-12-26	2.35	2.35	2.35	2.35	-6.000%	2	158	-97.872%
2024-12-24	2.40	2.50	2.40	2.50	+7.759%	6	151	-98.000%
2024-12-23	2.40	2.40	2.32	2.32	+0.870%	35	151	-97.845%
2024-12-19	2.44	2.44	2.05	2.30	-17.857%	44	131	-97.826%
2024-12-18	2.40	2.80	2.40	2.80	-11.392%	2	113	-98.214%
2024-12-17	3.16	3.16	3.16	3.16	+5.333%	2	113	-98.418%
2024-12-13	3.00	3.00	3.00	3.00	-14.286%	2	111	-98.333%
2024-12-11	3.50	3.50	3.50	3.50	-10.256%	2	110	-98.571%
2024-12-10	3.90	3.90	3.90	3.90	-7.363%	2	108	-98.718%
2024-12-09	4.21	4.21	4.21	4.21	+3.186%	2	106	-98.812%
2024-12-06	3.98	4.08	3.98	4.08	+16.571%	8	104	-98.775%
2024-12-05	3.50	3.50	3.50	3.50	-5.405%	1	100	-98.571%
2024-12-04	3.60	3.70	3.60	3.70	-2.632%	4	99	-98.649%
2024-12-03	3.80	3.80	3.80	3.80	-15.556%	1	101	-98.684%
2024-11-29	4.50	4.50	4.50	4.50	+18.421%	4	102	-98.889%
2024-11-25	3.60	3.80	3.60	3.80	0.000%	5	100	-98.684%
2024-11-22	3.32	3.80	3.32	3.80	+36.691%	8	103	-98.684%
2024-11-20	2.74	2.78	2.74	2.78	-16.766%	22	100	-98.201%
2024-11-19	3.34	3.34	3.34	3.34	+1.829%	1	78	-98.503%
2024-11-18	3.27	3.47	3.21	3.28	0.000%	77	77	-98.476%