Dark

NTLA20260116C25
NTLA Jan 16 2026 25.00 Call (NTLA260116C00025000)
option OPRA

EOD

May 29, 2025

0.1500-57.143%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.15	0.15	0.15	0.15	-57.143%	2	1,510	0.000%
2025-05-28	0.35	0.35	0.35	0.35	-12.500%	2	1,508	-57.143%
2025-05-27	0.40	0.40	0.40	0.40	0.000%	1	1,510	-62.500%
2025-05-20	0.45	0.45	0.36	0.40	+81.818%	48	1,509	-62.500%
2025-05-14	0.22	0.22	0.22	0.22	-12.000%	1	1,491	-31.818%
2025-05-13	0.22	0.25	0.22	0.25	0.000%	50	1,490	-40.000%
2025-05-12	0.25	0.25	0.25	0.25	+8.696%	2	1,490	-40.000%
2025-05-09	0.44	0.44	0.22	0.23	-30.303%	296	1,492	-34.783%
2025-05-08	0.19	0.35	0.19	0.33	+65.000%	47	1,503	-54.545%
2025-05-07	0.18	0.20	0.18	0.20	0.000%	26	1,550	-25.000%
2025-05-06	0.25	0.25	0.20	0.20	-33.333%	182	1,551	-25.000%
2025-05-05	0.30	0.30	0.30	0.30	+20.000%	10	1,529	-50.000%
2025-05-01	0.25	0.25	0.25	0.25	0.000%	1	1,529	-40.000%
2025-04-30	0.25	0.25	0.25	0.25	-13.793%	101	1,529	-40.000%
2025-04-22	0.30	0.30	0.21	0.29	+16.000%	28	1,529	-48.276%
2025-04-21	0.25	0.25	0.25	0.25	+38.889%	2	1,504	-40.000%
2025-04-16	0.18	0.18	0.18	0.18	+12.500%	1	1,504	-16.667%
2025-04-09	0.16	0.16	0.16	0.16	-20.000%	6	1,504	-6.250%
2025-04-07	0.20	0.20	0.20	0.20	0.000%	9	1,517	-25.000%
2025-04-04	0.20	0.20	0.20	0.20	+100.000%	200	1,517	-25.000%
2025-04-01	0.20	0.20	0.10	0.10	-9.091%	5	1,417	+50.000%
2025-03-31	0.20	0.20	0.11	0.11	-50.000%	121	1,416	+36.364%
2025-03-26	0.28	0.28	0.22	0.22	-51.111%	5	1,446	-31.818%
2025-03-24	0.40	0.45	0.32	0.45	+28.571%	29	1,446	-66.667%
2025-03-21	0.35	0.35	0.35	0.35	-30.000%	4	1,440	-57.143%
2025-03-20	0.50	0.50	0.50	0.50	-16.667%	14	1,438	-70.000%
2025-03-19	0.60	0.60	0.60	0.60	+20.000%	45	1,424	-75.000%
2025-03-17	0.60	0.60	0.50	0.50	-16.667%	3	1,440	-70.000%
2025-03-14	0.53	0.60	0.53	0.60	+200.000%	140	1,438	-75.000%
2025-03-11	0.20	0.20	0.20	0.20	-71.429%	1	1,368	-25.000%
2025-03-07	0.70	0.70	0.70	0.70	+66.667%	2	1,369	-78.571%
2025-03-06	0.42	0.42	0.42	0.42	+10.526%	1	1,369	-64.286%
2025-03-04	0.38	0.38	0.38	0.38	-36.667%	10	1,369	-60.526%
2025-03-03	0.56	0.65	0.56	0.60	-29.412%	21	1,369	-75.000%
2025-02-27	0.85	0.87	0.85	0.85	+6.250%	13	1,357	-82.353%
2025-02-25	0.80	0.80	0.80	0.80	-23.810%	1	1,353	-81.250%
2025-02-24	1.05	1.05	1.05	1.05	-4.545%	50	1,353	-85.714%
2025-02-21	1.10	1.10	1.10	1.10	-16.031%	2	1,353	-86.364%
2025-02-19	1.10	1.31	1.10	1.31	+47.191%	15	1,354	-88.550%
2025-02-18	0.89	0.89	0.89	0.89	+61.818%	1	1,349	-83.146%
2025-02-12	0.70	0.70	0.55	0.55	-8.333%	21	1,350	-72.727%
2025-02-11	0.60	0.60	0.60	0.60	0.000%	10	1,349	-75.000%
2025-02-10	0.70	0.70	0.60	0.60	-14.286%	13	1,349	-75.000%
2025-02-07	0.70	0.70	0.70	0.70	+27.273%	2	1,341	-78.571%
2025-02-04	0.63	0.63	0.55	0.55	-20.290%	60	1,341	-72.727%
2025-02-03	0.60	0.69	0.60	0.69	-27.368%	2	1,371	-78.261%
2025-01-24	1.00	1.00	0.95	0.95	-1.042%	60	1,372	-84.211%
2025-01-23	0.96	0.96	0.96	0.96	+47.692%	2	1,342	-84.375%
2025-01-17	0.65	0.65	0.65	0.65	0.000%	10	1,340	-76.923%
2025-01-16	0.65	0.65	0.65	0.65	-13.333%	12	1,340	-76.923%
2025-01-15	0.75	0.75	0.75	0.75	-9.639%	2	1,329	-80.000%
2025-01-13	0.73	0.90	0.73	0.83	-17.000%	116	1,329	-81.928%
2025-01-10	1.55	1.55	0.90	1.00	-39.394%	214	1,240	-85.000%
2025-01-08	1.60	1.65	1.60	1.65	-17.500%	7	1,239	-90.909%
2025-01-07	2.00	2.00	2.00	2.00	+11.111%	2	1,239	-92.500%
2025-01-06	1.80	1.80	1.80	1.80	+18.421%	20	1,227	-91.667%
2025-01-02	1.52	1.52	1.52	1.52	+5.556%	1	1,227	-90.132%
2024-12-30	1.35	1.44	1.35	1.44	-2.703%	11	1,227	-89.583%
2024-12-27	1.50	1.50	1.47	1.48	-7.500%	24	1,227	-89.865%
2024-12-26	1.70	1.70	1.60	1.60	+12.676%	7	1,227	-90.625%
2024-12-24	1.31	1.42	1.28	1.42	-8.387%	46	1,229	-89.437%
2024-12-23	1.55	1.55	1.55	1.55	-8.824%	15	1,229	-90.323%
2024-12-20	1.55	1.70	1.55	1.70	+9.677%	11	1,214	-91.176%
2024-12-19	1.65	1.65	1.55	1.55	-13.889%	20	1,204	-90.323%
2024-12-13	1.87	1.94	1.55	1.80	-10.000%	282	1,204	-91.667%
2024-12-12	1.70	2.28	1.60	2.00	+13.636%	48	1,098	-92.500%
2024-12-11	2.15	2.50	1.76	1.76	-7.853%	10	1,054	-91.477%
2024-12-05	2.28	2.33	1.48	1.91	-16.228%	304	1,044	-92.147%
2024-12-04	2.40	2.53	2.22	2.28	-2.564%	56	752	-93.421%
2024-12-03	2.51	2.83	2.26	2.34	-12.030%	215	696	-93.590%
2024-12-02	2.78	2.78	2.60	2.66	-1.481%	24	483	-94.361%
2024-11-27	2.53	2.70	2.53	2.70	+20.000%	15	450	-94.444%
2024-11-26	2.60	2.60	1.86	2.25	-8.163%	167	450	-93.333%
2024-11-25	2.45	2.45	2.45	2.45	+18.357%	5	404	-93.878%
2024-11-22	1.46	2.29	1.46	2.07	+1.970%	244	399	-92.754%
2024-11-21	1.98	2.30	1.33	2.03	+16.000%	145	315	-92.611%
2024-11-20	1.90	1.90	1.70	1.75	-12.500%	30	343	-91.429%
2024-11-19	2.00	2.00	2.00	2.00	-6.977%	15	344	-92.500%
2024-11-18	2.11	2.20	2.00	2.15	-10.788%	23	329	-93.023%
2024-11-15	2.41	2.41	2.41	2.41	-24.688%	10	307	-93.776%
2024-11-13	3.40	3.40	3.20	3.20	-8.571%	10	302	-95.313%
2024-11-12	3.50	3.50	3.50	3.50	0.000%	2	292	-95.714%
2024-11-11	3.50	3.50	3.50	3.50	+10.759%	3	290	-95.714%
2024-11-07	3.16	3.16	3.16	3.16	+21.538%	1	287	-95.253%
2024-11-04	2.60	2.60	2.60	2.60	0.000%	40	287	-94.231%
2024-11-01	2.60	2.60	2.60	2.60	+20.370%	10	247	-94.231%
2024-10-31	2.00	2.25	2.00	2.16	+4.854%	42	242	-93.056%
2024-10-30	2.20	2.20	2.06	2.06	-14.167%	33	202	-92.718%
2024-10-29	2.29	2.40	2.15	2.40	-20.000%	63	179	-93.750%
2024-10-28	3.00	3.00	3.00	3.00	+11.111%	1	141	-95.000%
2024-10-25	2.82	2.82	2.70	2.70	-3.571%	76	140	-94.444%
2024-10-24	3.50	3.50	2.41	2.80	-42.149%	46	103	-94.643%
2024-10-22	4.84	4.84	4.84	4.84	+3.198%	18	75	-96.901%
2024-10-18	4.70	5.40	4.69	4.69	-0.213%	6	57	-96.802%
2024-10-17	4.70	4.70	4.70	4.70	+9.302%	6	57	-96.809%
2024-10-16	4.30	4.30	4.30	4.30	+17.486%	1	57	-96.512%
2024-10-15	3.66	3.66	3.66	3.66	-1.081%	1	57	-95.902%
2024-10-14	3.70	3.70	3.70	3.70	+31.673%	3	57	-95.946%
2024-10-11	3.07	3.07	2.81	2.81	-1.404%	6	57	-94.662%
2024-10-09	2.85	2.85	2.85	2.85	-4.682%	5	56	-94.737%
2024-10-08	3.20	3.20	2.68	2.99	+3.103%	14	51	-94.983%
2024-10-07	2.90	2.90	2.90	2.90	+0.694%	6	37	-94.828%
2024-10-03	2.97	2.97	2.88	2.88	-12.727%	16	31	-94.792%
2024-10-02	3.90	3.90	3.22	3.30	-17.085%	20	18	-95.455%
2024-10-01	3.98	3.98	3.98	3.98	-5.238%	2	5	-96.231%
2024-09-30	4.20	4.20	4.20	4.20	-14.286%	1	3	-96.429%
2024-09-24	4.90	4.90	4.90	4.90	-25.758%	1	2	-96.939%
2024-09-18	6.60	6.60	6.60	6.60	0.000%	1	1	-97.727%