Dark

NTLA20260116C20
NTLA Jan 16 2026 20.00 Call (NTLA260116C00020000)
option OPRA

EOD

May 29, 2025

0.3900-29.091%(-0.1600)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.20	0.39	0.20	0.39	-29.091%	101	1,095	0.000%
2025-05-28	0.55	0.55	0.55	0.55	-21.429%	2	1,032	-29.091%
2025-05-22	0.70	0.70	0.70	0.70	+7.692%	2	1,032	-44.286%
2025-05-21	0.65	0.65	0.65	0.65	0.000%	5	1,030	-40.000%
2025-05-20	0.62	0.65	0.60	0.65	+30.000%	3	1,025	-40.000%
2025-05-19	0.50	0.50	0.50	0.50	+31.579%	60	1,027	-22.000%
2025-05-16	0.40	0.40	0.38	0.38	-24.000%	202	1,027	+2.632%
2025-05-12	0.50	0.50	0.50	0.50	+66.667%	1	1,027	-22.000%
2025-05-08	0.30	0.30	0.30	0.30	-6.250%	6	1,026	+30.000%
2025-05-06	0.32	0.32	0.32	0.32	-36.000%	30	1,023	+21.875%
2025-05-02	0.50	0.50	0.50	0.50	+25.000%	2	993	-22.000%
2025-05-01	0.40	0.40	0.40	0.40	-20.000%	2	993	-2.500%
2025-04-30	0.35	0.50	0.35	0.50	+25.000%	9	991	-22.000%
2025-04-28	0.40	0.40	0.40	0.40	-20.000%	1	996	-2.500%
2025-04-24	0.50	0.50	0.50	0.50	+56.250%	2	997	-22.000%
2025-04-15	0.32	0.32	0.32	0.32	-8.571%	2	997	+21.875%
2025-04-14	0.35	0.35	0.35	0.35	+75.000%	9	999	+11.429%
2025-04-10	0.20	0.20	0.20	0.20	-25.926%	1	999	+95.000%
2025-04-09	0.27	0.27	0.27	0.27	-10.000%	25	1,000	+44.444%
2025-04-08	0.35	0.35	0.30	0.30	-21.053%	142	989	+30.000%
2025-04-07	0.38	0.38	0.38	0.38	+46.154%	1	855	+2.632%
2025-04-01	0.25	0.26	0.25	0.26	-13.333%	36	856	+50.000%
2025-03-31	0.30	0.32	0.30	0.30	-25.000%	17	820	+30.000%
2025-03-28	0.40	0.40	0.40	0.40	-11.111%	20	832	-2.500%
2025-03-27	0.45	0.45	0.45	0.45	-10.000%	2	827	-13.333%
2025-03-26	0.50	0.51	0.47	0.50	0.000%	19	826	-22.000%
2025-03-25	0.50	0.50	0.50	0.50	-20.635%	10	813	-22.000%
2025-03-21	0.63	0.63	0.63	0.63	0.000%	4	823	-38.095%
2025-03-20	0.63	0.63	0.63	0.63	-22.222%	20	821	-38.095%
2025-03-17	0.71	0.81	0.71	0.81	+15.714%	13	806	-51.852%
2025-03-13	0.70	0.70	0.70	0.70	+2.941%	6	793	-44.286%
2025-03-11	0.80	0.80	0.68	0.68	-35.238%	21	793	-42.647%
2025-03-07	1.00	1.05	1.00	1.05	+5.000%	18	779	-62.857%
2025-03-05	1.00	1.00	1.00	1.00	+33.333%	1	779	-61.000%
2025-03-04	0.25	0.75	0.25	0.75	-11.765%	31	778	-48.000%
2025-02-28	1.02	1.02	0.85	0.85	-26.087%	4	748	-54.118%
2025-02-26	1.25	1.35	1.15	1.15	-23.333%	13	749	-66.087%
2025-02-25	1.80	1.80	1.50	1.50	0.000%	2	735	-74.000%
2025-02-24	2.00	2.00	1.50	1.50	-9.091%	2	735	-74.000%
2025-02-21	1.65	1.65	1.65	1.65	+6.452%	4	734	-76.364%
2025-02-20	1.75	1.95	1.55	1.55	+10.714%	178	736	-74.839%
2025-02-19	1.60	1.87	1.40	1.40	-26.316%	48	822	-72.143%
2025-02-18	1.50	1.90	1.50	1.90	+192.308%	74	840	-79.474%
2025-02-14	1.25	1.25	0.65	0.65	-35.000%	80	841	-40.000%
2025-02-12	1.00	1.00	1.00	1.00	+3.093%	20	841	-61.000%
2025-02-11	0.97	0.97	0.97	0.97	-11.818%	2	821	-59.794%
2025-02-10	1.10	1.10	1.10	1.10	0.000%	5	819	-64.545%
2025-02-07	1.10	1.10	1.10	1.10	-4.348%	40	814	-64.545%
2025-02-05	1.23	1.23	1.15	1.15	+30.682%	4	794	-66.087%
2025-02-04	0.90	0.90	0.88	0.88	-12.000%	11	791	-55.682%
2025-02-03	1.00	1.00	1.00	1.00	-13.043%	148	782	-61.000%
2025-01-31	1.15	1.15	1.15	1.15	+5.505%	2	636	-66.087%
2025-01-29	1.09	1.09	1.09	1.09	-12.800%	1	636	-64.220%
2025-01-28	1.15	1.25	1.15	1.25	0.000%	3	636	-68.800%
2025-01-27	1.25	1.25	1.21	1.25	-19.355%	4	633	-68.800%
2025-01-24	1.55	1.55	1.55	1.55	+4.730%	4	630	-74.839%
2025-01-23	1.48	1.48	1.48	1.48	+11.278%	6	628	-73.649%
2025-01-22	1.10	1.33	1.10	1.33	+29.126%	16	628	-70.677%
2025-01-21	1.03	1.03	1.03	1.03	-1.905%	10	588	-62.136%
2025-01-17	1.05	1.05	1.05	1.05	0.000%	42	588	-62.857%
2025-01-16	1.10	1.10	1.04	1.05	-12.500%	75	588	-62.857%
2025-01-15	1.18	1.20	1.15	1.20	0.000%	128	513	-67.500%
2025-01-14	1.20	1.20	1.20	1.20	-7.692%	1	431	-67.500%
2025-01-13	1.22	1.30	1.21	1.30	-13.333%	10	431	-70.000%
2025-01-10	1.80	1.80	1.30	1.50	-31.818%	212	429	-74.000%
2025-01-08	2.20	2.20	2.20	2.20	-2.222%	1	352	-82.273%
2025-01-06	2.25	2.25	2.25	2.25	+7.143%	12	340	-82.667%
2025-01-03	2.25	2.25	2.10	2.10	-4.110%	12	340	-81.429%
2025-01-02	2.19	2.19	2.19	2.19	-4.783%	5	339	-82.192%
2024-12-31	2.00	2.30	2.00	2.30	+17.949%	9	336	-83.043%
2024-12-30	2.00	2.00	1.95	1.95	-15.217%	7	336	-80.000%
2024-12-27	2.15	2.30	1.95	2.30	+17.949%	32	335	-83.043%
2024-12-24	1.95	1.95	1.95	1.95	-13.333%	1	333	-80.000%
2024-12-23	2.25	2.25	2.25	2.25	-2.174%	10	333	-82.667%
2024-12-20	2.30	2.30	2.30	2.30	+4.545%	2	333	-83.043%
2024-12-19	2.20	2.20	2.20	2.20	+4.762%	1	333	-82.273%
2024-12-18	2.63	2.63	2.10	2.10	-19.847%	67	333	-81.429%
2024-12-17	2.62	2.62	2.62	2.62	-9.655%	2	296	-85.115%
2024-12-16	2.86	2.95	2.86	2.90	+16.935%	68	294	-86.552%
2024-12-13	2.50	2.50	2.48	2.48	-17.333%	4	246	-84.274%
2024-12-12	3.00	3.00	3.00	3.00	-3.226%	1	245	-87.000%
2024-12-11	3.10	3.10	2.96	3.10	-16.667%	290	245	-87.419%
2024-12-09	3.72	3.72	3.72	3.72	+12.727%	4	427	-89.516%
2024-12-06	3.23	3.30	3.23	3.30	+10.000%	22	431	-88.182%
2024-12-05	2.90	3.00	2.90	3.00	-14.286%	9	442	-87.000%
2024-12-03	3.40	3.50	3.40	3.50	-8.616%	14	435	-88.857%
2024-12-02	3.83	3.83	3.83	3.83	-1.795%	10	427	-89.817%
2024-11-27	3.50	3.90	3.50	3.90	+11.429%	3	418	-90.000%
2024-11-25	3.60	3.60	3.50	3.50	+11.111%	10	418	-88.857%
2024-11-22	2.98	3.15	2.98	3.15	-1.563%	6	408	-87.619%
2024-11-21	2.63	3.20	2.63	3.20	+30.612%	9	402	-87.813%
2024-11-20	2.57	2.60	2.35	2.45	-18.333%	24	402	-84.082%
2024-11-18	3.20	3.20	3.00	3.00	-5.660%	24	401	-87.000%
2024-11-15	3.60	3.60	3.18	3.18	-27.727%	26	377	-87.736%
2024-11-12	4.50	4.50	4.40	4.40	-8.333%	9	382	-91.136%
2024-11-11	4.80	4.80	4.80	4.80	+7.383%	2	383	-91.875%
2024-11-08	4.35	4.55	4.35	4.47	+31.471%	24	381	-91.275%
2024-11-05	3.40	3.40	3.40	3.40	+9.677%	1	386	-88.529%
2024-11-01	2.96	3.12	2.96	3.10	+5.085%	64	385	-87.419%
2024-10-31	2.85	3.11	2.72	2.95	0.000%	17	381	-86.780%
2024-10-30	3.03	3.03	2.95	2.95	-13.235%	11	384	-86.780%
2024-10-29	3.50	3.50	3.10	3.40	-15.000%	118	384	-88.529%
2024-10-28	4.40	4.40	3.90	4.00	+3.093%	193	279	-90.250%
2024-10-25	4.00	4.00	3.88	3.88	+2.105%	8	88	-89.948%
2024-10-24	4.10	4.24	3.49	3.80	-6.404%	62	91	-89.737%
2024-10-09	5.05	5.05	4.06	4.06	-7.727%	11	29	-90.394%
2024-10-07	4.40	4.40	4.40	4.40	0.000%	10	19	-91.136%
2024-10-03	4.75	4.75	4.21	4.40	0.000%	10	9	-91.136%