Dark

NTLA20260116C10
NTLA Jan 16 2026 10.00 Call (NTLA260116C00010000)
option OPRA

EOD

May 29, 2025

1.50-36.170%(-0.85)491

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	1.20	1.50	0.75	1.50	-36.170%	491	2,573	0.000%
2025-05-28	2.32	2.45	2.32	2.35	+5.856%	9	2,335	-36.170%
2025-05-27	2.42	2.42	2.15	2.22	+0.909%	3	2,333	-32.432%
2025-05-23	2.20	2.20	2.15	2.20	-7.563%	64	2,368	-31.818%
2025-05-22	2.30	2.38	2.30	2.38	+3.478%	4	2,368	-36.975%
2025-05-21	2.50	2.50	2.15	2.30	-4.167%	55	2,372	-34.783%
2025-05-20	2.15	2.55	2.15	2.40	+17.073%	127	2,412	-37.500%
2025-05-19	1.67	2.15	1.67	2.05	+10.811%	42	2,448	-26.829%
2025-05-16	1.60	1.85	1.60	1.85	+22.517%	74	2,430	-18.919%
2025-05-15	1.60	1.60	1.35	1.51	-1.307%	23	2,421	-0.662%
2025-05-14	1.45	1.55	1.45	1.53	-10.000%	81	2,418	-1.961%
2025-05-13	1.55	1.70	1.55	1.70	-13.265%	227	2,344	-11.765%
2025-05-12	1.95	1.96	1.85	1.96	+18.788%	54	2,151	-23.469%
2025-05-09	1.65	1.65	1.65	1.65	-7.821%	710	2,151	-9.091%
2025-05-08	1.63	1.80	1.63	1.79	+70.476%	24	1,796	-16.201%
2025-05-06	1.05	1.05	1.05	1.05	-53.333%	1	1,780	+42.857%
2025-05-02	2.10	2.25	2.00	2.25	+7.143%	116	1,781	-33.333%
2025-04-30	1.90	2.10	1.90	2.10	+19.318%	44	1,831	-28.571%
2025-04-29	1.61	1.76	1.61	1.76	-7.368%	41	1,795	-14.773%
2025-04-28	1.90	1.90	1.90	1.90	+11.765%	2	1,755	-21.053%
2025-04-24	1.70	1.70	1.70	1.70	-8.108%	21	1,755	-11.765%
2025-04-22	1.67	1.85	1.67	1.85	+8.824%	100	1,734	-18.919%
2025-04-21	1.75	1.85	1.70	1.70	+30.769%	3	1,634	-11.765%
2025-04-17	1.25	1.30	1.25	1.30	+8.333%	128	1,507	+15.385%
2025-04-16	1.30	1.30	1.20	1.20	-7.692%	84	1,507	+25.000%
2025-04-15	1.55	1.55	1.30	1.30	-10.345%	7	1,423	+15.385%
2025-04-14	1.45	1.45	1.44	1.45	+25.000%	8	1,420	+3.448%
2025-04-11	1.16	1.16	1.16	1.16	+5.455%	2	1,412	+29.310%
2025-04-10	1.15	1.15	1.10	1.10	-15.385%	137	1,413	+36.364%
2025-04-09	1.05	1.30	0.91	1.30	+31.313%	175	1,279	+15.385%
2025-04-08	1.20	1.20	0.96	0.99	+4.211%	145	1,126	+51.515%
2025-04-07	1.00	1.00	0.90	0.95	-7.767%	44	981	+57.895%
2025-04-04	1.10	1.10	0.99	1.03	-17.600%	88	984	+45.631%
2025-04-03	1.25	1.25	1.24	1.25	+8.696%	134	966	+20.000%
2025-04-02	1.20	1.20	1.15	1.15	+9.524%	25	807	+30.435%
2025-04-01	1.09	1.09	1.05	1.05	-16.000%	4	807	+42.857%
2025-03-31	1.25	1.27	1.20	1.25	-24.242%	35	806	+20.000%
2025-03-28	1.68	1.68	1.65	1.65	-2.941%	26	771	-9.091%
2025-03-27	1.75	1.75	1.70	1.70	0.000%	21	761	-11.765%
2025-03-26	1.80	1.80	1.67	1.70	-15.000%	39	740	-11.765%
2025-03-25	1.95	2.05	1.90	2.00	-13.043%	27	731	-25.000%
2025-03-24	2.30	2.30	2.30	2.30	+7.981%	1	729	-34.783%
2025-03-21	2.13	2.13	2.13	2.13	+1.429%	10	728	-29.577%
2025-03-20	2.05	2.10	2.05	2.10	-6.667%	5	723	-28.571%
2025-03-19	2.25	2.25	2.25	2.25	-2.174%	4	724	-33.333%
2025-03-18	2.45	2.45	2.30	2.30	-8.000%	11	728	-34.783%
2025-03-17	2.35	2.50	2.35	2.50	+6.383%	41	718	-40.000%
2025-03-14	2.35	2.35	2.35	2.35	-7.843%	20	758	-36.170%
2025-03-12	2.55	2.55	2.55	2.55	+10.870%	10	748	-41.176%
2025-03-11	2.30	2.30	2.30	2.30	-20.690%	2	748	-34.783%
2025-03-10	2.90	2.90	2.90	2.90	-12.121%	10	746	-48.276%
2025-03-07	2.90	3.30	2.85	3.30	+37.500%	8	736	-54.545%
2025-03-04	2.05	2.51	2.00	2.40	-4.000%	191	734	-37.500%
2025-03-03	2.65	2.73	2.50	2.50	-13.793%	9	591	-40.000%
2025-02-28	3.50	3.50	2.90	2.90	-23.684%	424	600	-48.276%
2025-02-27	4.00	4.30	3.80	3.80	+8.571%	67	435	-60.526%
2025-02-26	3.50	3.50	3.50	3.50	+3.245%	1	466	-57.143%
2025-02-25	3.50	3.50	3.39	3.39	-21.163%	2	465	-55.752%
2025-02-24	4.40	4.40	4.30	4.30	-2.273%	3	466	-65.116%
2025-02-20	4.85	4.85	4.40	4.40	-2.222%	6	465	-65.909%
2025-02-19	4.42	4.75	4.42	4.50	+14.504%	5	470	-66.667%
2025-02-18	3.90	4.13	3.90	3.93	+22.430%	8	471	-61.832%
2025-02-14	3.31	3.50	3.21	3.21	+15.054%	28	473	-53.271%
2025-02-13	2.79	2.79	2.79	2.79	+12.955%	5	473	-46.237%
2025-02-12	2.35	2.70	2.35	2.47	-1.200%	8	468	-39.271%
2025-02-11	2.50	2.50	2.50	2.50	-2.344%	6	471	-40.000%
2025-02-10	2.89	2.90	2.56	2.56	-8.571%	10	465	-41.406%
2025-02-07	2.90	2.98	2.80	2.80	-14.110%	140	461	-46.429%
2025-02-06	3.26	3.26	3.26	3.26	-1.212%	4	423	-53.988%
2025-02-05	3.34	3.34	3.30	3.30	+13.014%	31	419	-54.545%
2025-02-04	2.91	2.92	2.91	2.92	+0.690%	21	390	-48.630%
2025-02-03	2.90	2.90	2.80	2.90	-9.657%	15	369	-48.276%
2025-01-29	3.12	3.40	3.12	3.21	-0.619%	21	354	-53.271%
2025-01-28	3.22	3.23	3.22	3.23	-6.105%	10	333	-53.560%
2025-01-27	3.50	3.50	3.44	3.44	-14.000%	2	342	-56.395%
2025-01-24	4.00	4.00	4.00	4.00	-2.439%	20	340	-62.500%
2025-01-23	3.70	4.10	3.53	4.10	+7.330%	127	350	-63.415%
2025-01-22	3.14	3.82	3.14	3.82	+23.226%	15	349	-60.733%
2025-01-21	2.95	3.10	2.95	3.10	+11.511%	12	335	-51.613%
2025-01-17	2.82	2.82	2.78	2.78	-3.806%	26	334	-46.043%
2025-01-16	2.85	2.89	2.70	2.89	-8.254%	155	334	-48.097%
2025-01-15	3.15	3.15	3.15	3.15	-0.316%	2	189	-52.381%
2025-01-13	3.30	3.30	3.16	3.16	-9.714%	13	187	-52.532%
2025-01-10	3.60	3.60	3.20	3.50	-28.279%	36	174	-57.143%
2025-01-08	5.00	5.00	4.88	4.88	-0.408%	16	141	-69.262%
2025-01-03	6.00	6.00	4.90	4.90	+8.889%	6	141	-69.388%
2024-12-30	4.45	4.50	4.45	4.50	-4.255%	20	138	-66.667%
2024-12-26	4.70	4.70	4.70	4.70	-11.488%	4	118	-68.085%
2024-12-20	5.31	5.31	5.31	5.31	-11.500%	1	114	-71.751%
2024-12-16	6.00	6.00	6.00	6.00	+5.263%	20	113	-75.000%
2024-12-13	5.80	5.80	5.70	5.70	-14.925%	64	93	-73.684%
2024-12-10	6.70	6.70	6.70	6.70	-2.899%	24	61	-77.612%
2024-12-06	7.10	7.10	6.90	6.90	+11.290%	48	85	-78.261%
2024-12-05	6.28	6.70	6.20	6.20	-19.481%	42	61	-75.806%
2024-11-27	7.52	7.70	7.52	7.70	+2.122%	3	16	-80.519%
2024-11-25	7.54	7.54	7.54	7.54	+37.091%	6	16	-80.106%
2024-11-20	5.50	5.50	5.50	5.50	-19.118%	1	10	-72.727%
2024-11-15	6.80	6.80	6.80	6.80	-21.387%	6	9	-77.941%
2024-11-12	10.00	10.00	8.65	8.65	+8.125%	2	9	-82.659%
2024-11-06	8.00	8.00	8.00	8.00	+17.647%	5	7	-81.250%
2024-11-01	7.00	7.00	6.80	6.80	0.000%	18	9	-77.941%