Dark

NTLA20260116C12.5
NTLA Jan 16 2026 12.50 Call (NTLA260116C00012500)
option OPRA

EOD

May 29, 2025

0.9500-42.424%(-0.7000)570

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.90	0.95	0.80	0.95	-42.424%	570	1,647	0.000%
2025-05-28	1.75	1.75	1.65	1.65	+3.125%	4	1,560	-42.424%
2025-05-23	1.55	1.60	1.55	1.60	+14.286%	8	1,558	-40.625%
2025-05-21	1.67	1.69	1.40	1.40	-25.134%	33	1,558	-32.143%
2025-05-20	1.54	1.87	1.54	1.87	+30.769%	11	1,557	-49.198%
2025-05-19	1.40	1.48	1.40	1.43	+19.167%	9	1,547	-33.566%
2025-05-16	1.20	1.20	1.20	1.20	+9.091%	20	1,543	-20.833%
2025-05-15	1.10	1.10	1.00	1.10	+10.000%	8	1,533	-13.636%
2025-05-14	1.04	1.04	1.00	1.00	-7.407%	22	1,527	-5.000%
2025-05-13	1.08	1.08	1.08	1.08	+2.857%	140	1,505	-12.037%
2025-05-08	0.95	1.05	0.95	1.05	+10.526%	2	1,365	-9.524%
2025-05-07	0.95	0.95	0.95	0.95	+5.556%	1	1,365	0.000%
2025-05-06	1.05	1.05	0.90	0.90	-35.714%	2	1,364	+5.556%
2025-05-05	1.40	1.40	1.40	1.40	-6.667%	25	1,362	-32.143%
2025-05-02	1.41	1.50	1.41	1.50	+15.385%	62	1,337	-36.667%
2025-05-01	1.30	1.35	1.27	1.30	-3.704%	88	1,367	-26.923%
2025-04-30	1.35	1.35	1.35	1.35	+8.000%	53	1,321	-29.630%
2025-04-28	1.38	1.38	1.20	1.25	+13.636%	9	1,268	-24.000%
2025-04-25	1.07	1.15	1.07	1.10	-4.348%	72	1,261	-13.636%
2025-04-24	1.15	1.15	1.15	1.15	-4.167%	5	1,285	-17.391%
2025-04-23	1.30	1.30	1.20	1.20	0.000%	16	1,280	-20.833%
2025-04-22	1.20	1.20	1.10	1.20	0.000%	8	1,265	-20.833%
2025-04-21	1.15	1.30	1.15	1.20	+39.535%	151	1,258	-20.833%
2025-04-17	1.04	1.04	0.80	0.86	+11.688%	25	1,147	+10.465%
2025-04-16	0.77	0.77	0.77	0.77	-26.667%	1	1,147	+23.377%
2025-04-15	1.05	1.05	1.05	1.05	+5.000%	3	1,147	-9.524%
2025-04-14	1.00	1.05	1.00	1.00	+35.135%	41	1,144	-5.000%
2025-04-04	0.70	0.74	0.68	0.74	-7.500%	60	1,135	+28.378%
2025-04-03	0.80	0.80	0.80	0.80	-2.439%	2	1,109	+18.750%
2025-04-02	0.75	0.82	0.75	0.82	+20.588%	35	1,122	+15.854%
2025-04-01	0.75	0.75	0.66	0.68	-13.924%	38	1,122	+39.706%
2025-03-31	0.90	0.90	0.79	0.79	-30.088%	31	1,088	+20.253%
2025-03-28	1.12	1.20	1.12	1.13	-1.739%	16	1,063	-15.929%
2025-03-27	1.15	1.15	1.15	1.15	0.000%	5	1,055	-17.391%
2025-03-26	1.20	1.20	1.15	1.15	-14.815%	22	1,050	-17.391%
2025-03-25	1.50	1.50	1.35	1.35	-12.338%	28	1,029	-29.630%
2025-03-24	1.55	1.55	1.54	1.54	+2.667%	17	1,009	-38.312%
2025-03-20	1.52	1.52	1.50	1.50	0.000%	16	1,014	-36.667%
2025-03-19	1.50	1.50	1.50	1.50	-21.053%	4	998	-36.667%
2025-03-17	1.67	1.90	1.67	1.90	+9.195%	8	1,002	-50.000%
2025-03-14	1.74	1.74	1.74	1.74	-5.946%	4	1,006	-45.402%
2025-03-12	1.80	1.85	1.80	1.85	+2.210%	37	1,008	-48.649%
2025-03-11	1.70	1.81	1.70	1.81	-7.179%	14	1,035	-47.514%
2025-03-10	1.95	1.95	1.95	1.95	-20.408%	1	1,021	-51.282%
2025-03-07	2.45	2.45	2.45	2.45	+19.512%	4	1,021	-61.224%
2025-03-06	1.78	2.05	1.78	2.05	+33.117%	27	1,019	-53.659%
2025-03-05	1.54	1.54	1.54	1.54	+12.409%	8	1,005	-38.312%
2025-03-04	1.85	1.85	1.37	1.37	-25.946%	26	1,001	-30.657%
2025-03-03	1.85	1.85	1.85	1.85	-11.483%	5	996	-48.649%
2025-02-28	2.11	2.25	2.09	2.09	-26.408%	158	996	-54.545%
2025-02-27	3.08	3.08	2.80	2.84	+11.373%	4	999	-66.549%
2025-02-26	2.35	2.55	2.35	2.55	-26.087%	2	1,000	-62.745%
2025-02-24	3.45	3.45	3.45	3.45	-5.220%	5	999	-72.464%
2025-02-20	3.80	3.80	3.64	3.64	-4.211%	12	999	-73.901%
2025-02-19	3.07	3.80	3.07	3.80	+11.765%	5	988	-75.000%
2025-02-18	3.40	3.40	3.40	3.40	+30.769%	6	991	-72.059%
2025-02-14	2.64	2.64	2.40	2.60	+22.642%	14	981	-63.462%
2025-02-13	2.12	2.12	2.12	2.12	-3.636%	2	979	-55.189%
2025-02-12	2.20	2.20	2.20	2.20	+29.412%	1	979	-56.818%
2025-02-11	1.75	1.75	1.70	1.70	-12.821%	9	979	-44.118%
2025-02-07	1.95	1.95	1.95	1.95	-20.408%	4	982	-51.282%
2025-02-06	2.02	2.47	2.02	2.45	-5.769%	17	984	-61.224%
2025-02-05	2.40	2.65	2.40	2.60	+30.000%	652	979	-63.462%
2025-02-03	2.23	2.25	2.00	2.00	-24.812%	20	1,011	-52.500%
2025-01-31	2.66	2.66	2.66	2.66	+0.377%	18	1,008	-64.286%
2025-01-30	2.35	2.65	2.35	2.65	+4.331%	8	1,005	-64.151%
2025-01-29	2.60	2.60	2.54	2.54	+3.673%	12	1,005	-62.598%
2025-01-28	2.45	2.45	2.45	2.45	+8.889%	1	993	-61.224%
2025-01-27	2.50	2.50	2.25	2.25	-18.182%	5	994	-57.778%
2025-01-24	2.75	2.81	2.75	2.75	-8.333%	24	999	-65.455%
2025-01-23	2.90	3.00	2.90	3.00	+3.448%	60	1,010	-68.333%
2025-01-22	2.50	2.95	2.50	2.90	+20.332%	212	1,070	-67.241%
2025-01-21	2.05	2.41	2.05	2.41	+9.545%	7	1,253	-60.581%
2025-01-17	2.15	2.20	2.15	2.20	+4.762%	30	1,239	-56.818%
2025-01-16	2.16	2.16	2.10	2.10	-4.545%	7	1,239	-54.762%
2025-01-15	2.45	2.45	2.20	2.20	-12.000%	4	1,232	-56.818%
2025-01-14	2.50	2.50	2.50	2.50	0.000%	4	1,230	-62.000%
2025-01-13	2.57	2.57	2.46	2.50	-7.407%	8	1,226	-62.000%
2025-01-10	2.55	2.89	2.53	2.70	-25.000%	1,952	1,219	-64.815%
2025-01-08	3.90	3.90	3.60	3.60	-17.995%	101	271	-73.611%
2025-01-07	4.38	4.40	4.38	4.39	-4.565%	7	271	-78.360%
2025-01-06	4.22	4.66	4.22	4.60	+15.000%	10	264	-79.348%
2025-01-03	4.00	4.00	4.00	4.00	+8.108%	2	256	-76.250%
2024-12-31	3.58	3.74	3.58	3.70	+5.714%	9	246	-74.324%
2024-12-30	3.50	3.63	3.50	3.50	-12.500%	33	246	-72.857%
2024-12-26	4.00	4.00	4.00	4.00	-2.439%	3	217	-76.250%
2024-12-24	4.04	4.10	4.04	4.10	+10.811%	7	207	-76.829%
2024-12-23	4.20	4.20	3.70	3.70	-12.530%	18	207	-74.324%
2024-12-20	4.22	4.23	4.22	4.23	+5.750%	21	189	-77.541%
2024-12-19	4.90	4.90	3.97	4.00	-2.439%	17	170	-76.250%
2024-12-18	4.70	4.70	4.10	4.10	-18.489%	6	154	-76.829%
2024-12-17	5.03	5.03	5.03	5.03	+0.600%	2	148	-81.113%
2024-12-16	5.00	5.00	5.00	5.00	+11.607%	30	146	-81.000%
2024-12-13	4.60	4.63	4.45	4.48	-10.400%	124	144	-78.795%
2024-12-12	5.20	5.20	5.00	5.00	-13.793%	6	172	-81.000%
2024-12-10	5.72	5.80	5.72	5.80	-3.333%	2	166	-83.621%
2024-12-09	6.25	6.25	6.00	6.00	+1.695%	11	164	-84.167%
2024-12-06	5.90	5.90	5.90	5.90	+15.686%	2	153	-83.898%
2024-12-05	5.20	5.20	5.10	5.10	-10.211%	9	152	-81.373%
2024-12-03	5.90	5.90	5.68	5.68	-10.410%	33	144	-83.275%
2024-11-29	6.30	6.34	6.30	6.34	+1.603%	12	117	-85.016%
2024-11-27	6.24	6.24	6.24	6.24	+10.638%	2	111	-84.776%
2024-11-26	5.49	5.64	5.49	5.64	+5.618%	12	111	-83.156%
2024-11-22	5.10	5.50	5.10	5.34	-1.111%	32	99	-82.210%
2024-11-21	5.22	5.40	5.22	5.40	+8.000%	6	83	-82.407%
2024-11-20	5.00	5.00	5.00	5.00	-5.660%	2	77	-81.000%
2024-11-18	5.50	5.50	5.30	5.30	-10.169%	45	75	-82.075%
2024-11-15	5.90	5.90	5.90	5.90	+25.532%	50	30	-83.898%
2024-10-31	4.70	4.70	4.70	4.70	-20.339%	1	5	-79.787%
2024-10-29	5.80	5.90	5.80	5.90	-28.049%	4	6	-83.898%
2024-10-03	8.20	8.20	8.20	8.20	-21.905%	1	2	-88.415%
2024-09-25	10.50	10.50	10.50	10.50	0.000%	1	1	-90.952%