Dark

NTLA20260116C15
NTLA Jan 16 2026 15.00 Call (NTLA260116C00015000)
option OPRA

EOD

May 29, 2025

0.6400-44.348%(-0.5100)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.40	0.75	0.40	0.64	-44.348%	216	1,472	0.000%
2025-05-28	1.15	1.15	1.15	1.15	-6.504%	4	1,400	-44.348%
2025-05-27	1.23	1.23	1.23	1.23	+11.818%	3	1,399	-47.967%
2025-05-22	1.20	1.20	1.05	1.10	+4.762%	12	1,402	-41.818%
2025-05-21	1.13	1.13	1.05	1.05	-18.605%	10	1,392	-39.048%
2025-05-20	1.00	1.29	1.00	1.29	+25.243%	51	1,400	-50.388%
2025-05-19	1.00	1.10	0.92	1.03	+28.750%	38	1,417	-37.864%
2025-05-16	0.75	0.80	0.75	0.80	+6.667%	52	1,400	-20.000%
2025-05-15	0.70	0.77	0.70	0.75	+15.385%	6	1,385	-14.667%
2025-05-14	0.86	0.86	0.65	0.65	-7.143%	4	1,379	-1.538%
2025-05-13	0.85	0.85	0.68	0.70	-24.731%	161	1,375	-8.571%
2025-05-12	0.93	0.93	0.93	0.93	+17.722%	2	1,419	-31.183%
2025-05-09	0.91	0.91	0.79	0.79	+2.597%	592	1,417	-18.987%
2025-05-08	0.78	0.82	0.77	0.77	+28.333%	95	1,713	-16.883%
2025-05-07	0.60	0.65	0.60	0.60	-16.667%	8	1,806	+6.667%
2025-05-06	0.80	0.80	0.72	0.72	-31.429%	18	1,798	-11.111%
2025-05-02	1.00	1.05	1.00	1.05	+5.000%	14	1,790	-39.048%
2025-05-01	1.00	1.00	1.00	1.00	0.000%	10	1,783	-36.000%
2025-04-30	0.65	1.00	0.65	1.00	+11.111%	39	1,773	-36.000%
2025-04-29	0.92	0.95	0.90	0.90	+5.882%	40	1,803	-28.889%
2025-04-28	0.90	0.90	0.85	0.85	-5.556%	8	1,767	-24.706%
2025-04-23	0.90	0.90	0.90	0.90	-5.263%	1	1,760	-28.889%
2025-04-22	0.95	0.95	0.95	0.95	+20.253%	10	1,760	-32.632%
2025-04-21	0.90	0.90	0.79	0.79	+43.636%	52	1,750	-18.987%
2025-04-17	0.55	0.55	0.55	0.55	-16.667%	5	1,751	+16.364%
2025-04-15	0.67	0.67	0.66	0.66	0.000%	5	1,751	-3.030%
2025-04-14	0.67	0.67	0.66	0.66	+10.000%	4	1,749	-3.030%
2025-04-11	0.60	0.60	0.60	0.60	+20.000%	2	1,752	+6.667%
2025-04-08	0.50	0.50	0.50	0.50	+11.111%	2	1,752	+28.000%
2025-04-07	0.45	0.45	0.45	0.45	-19.643%	10	1,753	+42.222%
2025-04-02	0.43	0.56	0.43	0.56	+24.444%	41	1,763	+14.286%
2025-04-01	0.50	0.50	0.45	0.45	-10.000%	81	1,773	+42.222%
2025-03-31	0.70	0.70	0.50	0.50	-36.709%	50	1,733	+28.000%
2025-03-28	0.76	0.79	0.76	0.79	-12.222%	16	1,713	-18.987%
2025-03-27	0.90	0.90	0.90	0.90	+12.500%	1	1,705	-28.889%
2025-03-26	0.97	0.97	0.80	0.80	-20.000%	24	1,704	-20.000%
2025-03-25	1.15	1.15	1.00	1.00	-9.091%	15	1,680	-36.000%
2025-03-24	1.10	1.10	1.10	1.10	+4.762%	10	1,679	-41.818%
2025-03-21	0.98	1.05	0.98	1.05	-8.696%	40	1,684	-39.048%
2025-03-20	1.01	1.15	1.01	1.15	-16.058%	6	1,690	-44.348%
2025-03-17	1.35	1.52	1.35	1.37	+5.385%	7	1,694	-53.285%
2025-03-14	1.55	1.55	1.30	1.30	-10.345%	6	1,688	-50.769%
2025-03-12	1.45	1.45	1.40	1.45	+7.407%	4	1,685	-55.862%
2025-03-11	1.35	1.35	1.35	1.35	-10.000%	3	1,681	-52.593%
2025-03-10	1.60	1.60	1.50	1.50	-3.226%	3	1,678	-57.333%
2025-03-07	1.55	1.55	1.55	1.55	+6.897%	6	1,675	-58.710%
2025-03-06	1.65	1.65	1.45	1.45	+7.407%	2	1,670	-55.862%
2025-03-05	1.27	1.35	1.27	1.35	-3.571%	13	1,670	-52.593%
2025-03-04	1.16	1.40	1.04	1.40	-2.098%	34	1,657	-54.286%
2025-03-03	1.45	1.45	1.43	1.43	-13.333%	2	1,625	-55.245%
2025-02-28	1.80	2.10	1.55	1.65	-21.429%	16	1,625	-61.212%
2025-02-27	2.40	2.43	2.10	2.10	+5.000%	8	1,617	-69.524%
2025-02-25	2.20	2.20	2.00	2.00	-16.667%	18	1,619	-68.000%
2025-02-24	2.55	2.55	2.25	2.40	-12.727%	19	1,601	-73.333%
2025-02-21	2.75	2.75	2.75	2.75	-5.172%	2	1,602	-76.727%
2025-02-20	2.85	3.07	2.85	2.90	+7.407%	21	1,603	-77.931%
2025-02-19	2.60	3.00	2.60	2.70	+10.204%	37	1,588	-76.296%
2025-02-18	2.00	2.50	2.00	2.45	+20.690%	47	1,597	-73.878%
2025-02-14	1.70	2.03	1.70	2.03	+26.875%	4	1,605	-68.473%
2025-02-13	1.60	1.60	1.60	1.60	0.000%	1	1,604	-60.000%
2025-02-12	1.55	1.70	1.35	1.60	+14.286%	9	1,604	-60.000%
2025-02-11	1.40	1.40	1.40	1.40	-12.500%	11	1,605	-54.286%
2025-02-10	1.75	1.75	1.50	1.60	-11.111%	89	1,594	-60.000%
2025-02-07	1.70	1.80	1.70	1.80	-5.263%	12	1,505	-64.444%
2025-02-06	2.00	2.00	1.90	1.90	-5.473%	16	1,499	-66.316%
2025-02-05	1.80	2.01	1.80	2.01	+25.625%	5	1,486	-68.159%
2025-02-04	1.60	1.60	1.60	1.60	-5.882%	3	1,484	-60.000%
2025-02-03	1.55	1.70	1.55	1.70	+6.250%	16	1,481	-62.353%
2025-01-31	1.95	2.05	1.60	1.60	-17.949%	38	1,465	-60.000%
2025-01-30	1.95	1.95	1.95	1.95	+5.405%	2	1,465	-67.179%
2025-01-29	1.85	1.85	1.85	1.85	-2.632%	2	1,465	-65.405%
2025-01-28	1.90	1.90	1.90	1.90	-1.554%	2	1,463	-66.316%
2025-01-27	2.10	2.10	1.87	1.93	-12.273%	37	1,461	-66.839%
2025-01-24	2.50	2.50	2.08	2.20	-10.204%	18	1,444	-70.909%
2025-01-23	2.56	2.56	2.45	2.45	+6.522%	2	1,437	-73.878%
2025-01-22	1.90	2.35	1.90	2.30	+25.000%	39	1,436	-72.174%
2025-01-21	1.67	1.84	1.67	1.84	+11.515%	14	1,403	-65.217%
2025-01-17	1.80	1.80	1.64	1.65	-2.941%	56	1,373	-61.212%
2025-01-16	1.75	1.75	1.60	1.70	-5.556%	21	1,373	-62.353%
2025-01-15	2.05	2.05	1.80	1.80	-14.286%	9	1,375	-64.444%
2025-01-13	1.91	2.10	1.91	2.10	-7.080%	13	1,367	-69.524%
2025-01-10	2.90	2.90	2.10	2.26	-27.097%	40	1,354	-71.681%
2025-01-08	3.20	3.20	3.10	3.10	-13.889%	2	1,351	-79.355%
2025-01-07	3.60	3.60	3.60	3.60	-0.826%	12	1,351	-82.222%
2025-01-06	3.70	3.70	3.63	3.63	+17.097%	4	1,351	-82.369%
2025-01-03	3.58	3.58	3.10	3.10	+5.085%	20	1,352	-79.355%
2024-12-31	2.92	3.06	2.92	2.95	+3.509%	13	1,345	-78.305%
2024-12-30	3.00	3.00	2.85	2.85	-13.636%	4	1,345	-77.544%
2024-12-26	3.00	3.30	3.00	3.30	+3.125%	6	1,345	-80.606%
2024-12-24	3.10	3.21	3.09	3.20	+3.226%	5	1,342	-80.000%
2024-12-23	3.15	3.15	3.10	3.10	-6.061%	162	1,342	-79.355%
2024-12-19	3.20	3.30	3.20	3.30	-2.941%	3	1,443	-80.606%
2024-12-18	3.90	3.90	3.40	3.40	-15.000%	42	1,440	-81.176%
2024-12-17	3.90	4.00	3.90	4.00	-4.762%	2	1,458	-84.000%
2024-12-16	4.20	4.20	4.20	4.20	+7.692%	3	1,453	-84.762%
2024-12-13	4.10	4.61	3.67	3.90	-11.364%	598	1,453	-83.590%
2024-12-12	4.20	4.60	4.20	4.40	-6.383%	69	1,176	-85.455%
2024-12-11	4.50	5.09	4.35	4.70	-7.480%	14	1,108	-86.383%
2024-12-09	5.30	5.30	5.08	5.08	+3.673%	10	1,094	-87.402%
2024-12-06	4.76	4.90	4.70	4.90	+16.390%	22	1,102	-86.939%
2024-12-05	4.68	4.72	4.01	4.21	-11.555%	316	1,107	-84.798%
2024-12-04	4.93	5.22	4.55	4.76	-1.653%	56	795	-86.555%
2024-12-03	5.51	5.51	4.64	4.84	-9.701%	240	739	-86.777%
2024-12-02	5.47	5.47	4.47	5.36	+7.200%	24	500	-88.060%
2024-11-29	5.00	5.00	5.00	5.00	-5.660%	4	476	-87.200%
2024-11-27	5.00	5.30	5.00	5.30	+13.006%	6	473	-87.925%
2024-11-26	5.00	5.00	4.29	4.69	-7.129%	204	473	-86.354%
2024-11-25	4.60	5.05	4.60	5.05	+14.773%	4	299	-87.327%
2024-11-22	4.14	4.66	4.14	4.40	+3.529%	270	297	-85.455%
2024-11-21	4.28	4.69	4.01	4.25	+16.438%	101	163	-84.941%
2024-11-20	4.00	4.02	3.60	3.65	-17.045%	11	63	-82.466%
2024-11-19	4.28	4.40	4.28	4.40	+2.326%	7	53	-85.455%
2024-11-18	4.13	4.30	4.13	4.30	-4.444%	2	48	-85.116%
2024-11-15	4.70	4.70	4.50	4.50	-19.643%	34	46	-85.778%
2024-11-14	5.60	5.60	5.60	5.60	-8.795%	2	31	-88.571%
2024-11-12	6.20	6.20	6.14	6.14	-10.365%	5	29	-89.577%
2024-11-11	6.85	6.85	6.85	6.85	+26.852%	1	30	-90.657%
2024-11-07	5.00	5.40	5.00	5.40	-3.571%	2	29	-88.148%
2024-11-06	5.58	5.60	5.58	5.60	+16.667%	3	30	-88.571%
2024-11-05	4.80	4.80	4.80	4.80	-7.336%	10	29	-86.667%
2024-11-04	5.18	5.18	5.18	5.18	+15.111%	2	23	-87.645%
2024-10-31	4.50	4.50	4.50	4.50	0.000%	2	21	-85.778%
2024-10-30	4.50	4.50	4.40	4.50	-3.640%	12	19	-85.778%
2024-10-29	5.30	5.30	4.65	4.67	-20.171%	8	14	-86.296%
2024-10-28	5.85	5.85	5.85	5.85	+7.339%	8	8	-89.060%
2024-10-25	5.45	5.45	5.45	5.45	-21.014%	16	8	-88.257%
2024-10-14	6.90	6.90	6.90	6.90	0.000%	8	8	-90.725%
2024-10-04	6.90	6.90	6.90	6.90	0.000%	16	8	-90.725%