Dark

NTLA20260116C35
NTLA Jan 16 2026 35.00 Call (NTLA260116C00035000)
option OPRA

EOD

May 29, 2025

0.1000-16.667%(-0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.10	0.10	0.10	0.10	-16.667%	22	3,108	0.000%
2025-05-28	0.15	0.15	0.12	0.12	-20.000%	662	3,086	-16.667%
2025-05-27	0.14	0.15	0.14	0.15	0.000%	3	2,526	-33.333%
2025-05-22	0.15	0.15	0.15	0.15	0.000%	112	2,523	-33.333%
2025-05-19	0.15	0.15	0.15	0.15	+50.000%	100	2,451	-33.333%
2025-05-15	0.10	0.10	0.10	0.10	+11.111%	50	2,412	0.000%
2025-05-14	0.15	0.15	0.05	0.09	-10.000%	33	2,412	+11.111%
2025-05-13	0.10	0.10	0.10	0.10	0.000%	5	2,429	0.000%
2025-05-09	0.10	0.10	0.10	0.10	-33.333%	2	2,429	0.000%
2025-05-02	0.10	0.15	0.09	0.15	+36.364%	144	2,429	-33.333%
2025-05-01	0.15	0.15	0.11	0.11	+10.000%	6	2,432	-9.091%
2025-04-30	0.05	0.10	0.05	0.10	-33.333%	163	2,432	0.000%
2025-04-29	0.15	0.15	0.15	0.15	+87.500%	59	2,485	-33.333%
2025-04-25	0.08	0.08	0.08	0.08	-20.000%	22	2,485	+25.000%
2025-04-23	0.15	0.15	0.10	0.10	0.000%	15	2,485	0.000%
2025-04-22	0.10	0.10	0.10	0.10	+100.000%	100	2,485	0.000%
2025-04-10	0.05	0.05	0.05	0.05	0.000%	62	2,485	+100.000%
2025-04-08	0.05	0.05	0.05	0.05	-50.000%	110	2,522	+100.000%
2025-04-04	0.10	0.10	0.10	0.10	-33.333%	2	2,547	0.000%
2025-04-03	0.15	0.15	0.15	0.15	+200.000%	2	2,547	-33.333%
2025-04-01	0.05	0.05	0.05	0.05	-50.000%	1	2,545	+100.000%
2025-03-28	0.15	0.15	0.10	0.10	0.000%	340	2,545	0.000%
2025-03-27	0.10	0.10	0.10	0.10	0.000%	1	2,434	0.000%
2025-03-26	0.15	0.15	0.10	0.10	-33.333%	17	2,434	0.000%
2025-03-24	0.15	0.15	0.15	0.15	0.000%	1	2,440	-33.333%
2025-03-21	0.15	0.15	0.15	0.15	-57.143%	10	2,440	-33.333%
2025-03-18	0.35	0.35	0.35	0.35	+52.174%	10	2,440	-71.429%
2025-03-17	0.20	0.23	0.20	0.23	-8.000%	13	2,430	-56.522%
2025-03-14	0.25	0.25	0.25	0.25	+19.048%	2	2,418	-60.000%
2025-03-13	0.25	0.25	0.21	0.21	-30.000%	22	2,419	-52.381%
2025-03-12	0.21	0.30	0.20	0.30	0.000%	16	2,419	-66.667%
2025-03-10	0.30	0.30	0.30	0.30	+36.364%	1	2,420	-66.667%
2025-03-07	0.22	0.22	0.22	0.22	-4.348%	2	2,419	-54.545%
2025-03-05	0.25	0.25	0.23	0.23	+27.778%	5	2,420	-56.522%
2025-03-04	0.18	0.18	0.18	0.18	-28.000%	1	2,417	-44.444%
2025-03-03	0.30	0.30	0.25	0.25	-16.667%	17	2,417	-60.000%
2025-02-28	0.25	0.35	0.18	0.30	-31.818%	1,574	2,400	-66.667%
2025-02-27	0.41	0.45	0.40	0.44	+10.000%	71	1,965	-77.273%
2025-02-25	0.45	0.45	0.40	0.40	-23.077%	406	1,543	-75.000%
2025-02-20	0.52	0.52	0.52	0.52	+4.000%	7	1,543	-80.769%
2025-02-18	0.50	0.50	0.50	0.50	+25.000%	1	1,543	-80.000%
2025-02-14	0.60	0.60	0.40	0.40	+14.286%	202	1,542	-75.000%
2025-02-12	0.35	0.35	0.35	0.35	+12.903%	3	1,542	-71.429%
2025-02-10	0.35	0.35	0.31	0.31	+24.000%	21	1,542	-67.742%
2025-02-07	0.40	0.40	0.25	0.25	-50.000%	44	1,561	-60.000%
2025-02-05	0.38	0.50	0.38	0.50	+66.667%	8	1,541	-80.000%
2025-02-04	0.35	0.35	0.30	0.30	-3.226%	41	1,542	-66.667%
2025-02-03	0.32	0.32	0.30	0.31	-8.824%	32	1,506	-67.742%
2025-01-31	0.50	0.50	0.34	0.34	-2.857%	32	1,500	-70.588%
2025-01-30	0.35	0.35	0.35	0.35	-12.500%	1	1,495	-71.429%
2025-01-29	0.40	0.40	0.40	0.40	+5.263%	16	1,495	-75.000%
2025-01-28	0.38	0.38	0.38	0.38	-30.909%	2	1,490	-73.684%
2025-01-24	0.60	0.60	0.55	0.55	-5.172%	62	1,490	-81.818%
2025-01-23	0.57	0.58	0.45	0.58	+16.000%	19	1,459	-82.759%
2025-01-22	0.35	0.50	0.35	0.50	+42.857%	43	1,445	-80.000%
2025-01-21	0.35	0.35	0.32	0.35	0.000%	69	1,318	-71.429%
2025-01-17	0.40	0.40	0.33	0.35	0.000%	164	1,318	-71.429%
2025-01-16	0.38	0.45	0.35	0.35	-5.405%	87	1,318	-71.429%
2025-01-15	0.45	0.45	0.37	0.37	-17.778%	12	1,232	-72.973%
2025-01-14	0.45	0.45	0.45	0.45	+4.651%	55	1,221	-77.778%
2025-01-13	0.50	0.50	0.43	0.43	-17.308%	6	1,215	-76.744%
2025-01-10	0.65	0.65	0.49	0.52	-39.535%	84	1,219	-80.769%
2025-01-08	0.90	0.90	0.86	0.86	-21.818%	6	1,197	-88.372%
2025-01-07	1.10	1.10	1.10	1.10	+10.000%	20	1,197	-90.909%
2025-01-06	0.96	1.00	0.85	1.00	+11.111%	22	1,177	-90.000%
2025-01-03	1.00	1.00	0.80	0.90	+20.000%	88	1,176	-88.889%
2025-01-02	0.75	0.75	0.75	0.75	+7.143%	20	1,149	-86.667%
2024-12-31	0.70	0.70	0.70	0.70	-6.667%	40	1,161	-85.714%
2024-12-30	0.80	0.80	0.75	0.75	0.000%	96	1,161	-86.667%
2024-12-27	0.90	0.90	0.75	0.75	-16.667%	192	1,100	-86.667%
2024-12-26	0.90	0.90	0.90	0.90	0.000%	3	1,069	-88.889%
2024-12-24	0.90	0.90	0.76	0.90	-21.739%	168	992	-88.889%
2024-12-23	0.90	1.15	0.90	1.15	+43.750%	61	992	-91.304%
2024-12-20	0.80	0.80	0.80	0.80	-5.882%	20	981	-87.500%
2024-12-19	0.90	0.90	0.75	0.85	-5.556%	116	987	-88.235%
2024-12-18	1.10	1.10	0.90	0.90	-14.286%	3	984	-88.889%
2024-12-13	1.06	1.10	1.05	1.05	-30.000%	16	984	-90.476%
2024-12-10	1.50	1.50	1.50	1.50	-3.226%	1	978	-93.333%
2024-12-09	1.60	1.60	1.55	1.55	+6.897%	64	978	-93.548%
2024-12-06	1.35	1.45	1.35	1.45	+31.818%	16	944	-93.103%
2024-12-05	1.25	1.25	1.10	1.10	-18.519%	106	938	-90.909%
2024-12-04	1.35	1.35	1.35	1.35	+8.000%	15	932	-92.593%
2024-12-03	1.25	1.25	1.25	1.25	-16.667%	100	917	-92.000%
2024-12-02	1.60	1.70	1.50	1.50	-3.226%	3	917	-93.333%
2024-11-29	1.70	1.70	1.50	1.55	-8.824%	24	919	-93.548%
2024-11-27	1.70	1.70	1.70	1.70	+54.545%	1	912	-94.118%
2024-11-26	1.25	1.40	1.10	1.10	-15.385%	10	912	-90.909%
2024-11-25	1.24	1.30	1.24	1.30	+8.333%	9	911	-92.308%
2024-11-22	1.20	1.20	1.20	1.20	+9.091%	10	905	-91.667%
2024-11-21	1.05	1.25	1.05	1.10	+29.412%	202	900	-90.909%
2024-11-20	0.95	1.10	0.85	0.85	-15.000%	48	709	-88.235%
2024-11-19	1.10	1.20	1.00	1.00	-13.043%	7	662	-90.000%
2024-11-18	1.02	1.15	1.02	1.15	-8.000%	101	656	-91.304%
2024-11-15	1.25	1.25	1.25	1.25	-3.846%	40	555	-92.000%
2024-11-14	1.45	1.45	1.30	1.30	-28.177%	431	535	-92.308%
2024-11-13	1.65	1.81	1.65	1.81	+9.697%	10	671	-94.475%
2024-11-12	2.25	2.25	1.65	1.65	-13.158%	14	676	-93.939%
2024-11-08	1.85	1.90	1.85	1.90	+31.034%	24	676	-94.737%
2024-11-06	1.45	1.45	1.45	1.45	+10.687%	2	664	-93.103%
2024-11-04	1.35	1.35	1.31	1.31	+24.762%	5	662	-92.366%
2024-10-31	1.05	1.05	1.05	1.05	-7.895%	14	657	-90.476%
2024-10-30	1.15	1.15	1.14	1.14	-0.870%	51	645	-91.228%
2024-10-29	1.30	1.40	1.00	1.15	-23.333%	170	594	-91.304%
2024-10-28	1.40	1.80	1.40	1.50	+20.000%	237	441	-93.333%
2024-10-25	1.25	1.25	1.25	1.25	-16.667%	2	204	-92.000%
2024-10-24	1.60	1.70	1.40	1.50	-37.500%	115	204	-93.333%
2024-10-23	2.40	2.40	2.40	2.40	-7.692%	5	89	-95.833%
2024-10-22	2.60	3.20	2.60	2.60	+6.122%	35	84	-96.154%
2024-10-21	2.45	2.45	2.45	2.45	+81.481%	3	49	-95.918%
2024-10-08	1.35	1.35	1.35	1.35	-10.000%	2	49	-92.593%
2024-10-07	1.50	1.50	1.50	1.50	-11.765%	5	47	-93.333%
2024-10-04	1.70	1.70	1.70	1.70	+13.333%	12	42	-94.118%
2024-10-03	1.60	2.10	1.50	1.50	-11.765%	8	36	-93.333%
2024-10-02	2.00	2.10	1.70	1.70	-15.000%	11	31	-94.118%
2024-10-01	2.00	2.00	2.00	2.00	-23.077%	1	23	-95.000%
2024-09-30	2.67	2.67	2.60	2.60	-1.887%	12	23	-96.154%
2024-09-27	2.65	2.65	2.65	2.65	+29.268%	2	13	-96.226%
2024-09-23	2.05	2.05	2.05	2.05	0.000%	12	12	-95.122%