Dark

NTLA20270115C10
NTLA Jan 15 2027 10.00 Call (NTLA270115C00010000)
option OPRA

EOD

May 29, 2025

3.30-25.843%(-1.15)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	3.00	3.36	2.85	3.30	-25.843%	156	802	0.000%
2025-05-28	4.20	4.45	4.17	4.45	+8.273%	7	801	-25.843%
2025-05-27	4.32	4.32	3.70	4.11	-3.294%	29	795	-19.708%
2025-05-23	4.25	4.25	4.25	4.25	+5.459%	10	783	-22.353%
2025-05-22	4.03	4.03	4.03	4.03	-4.048%	1	783	-18.114%
2025-05-21	4.20	4.20	4.20	4.20	-1.869%	20	782	-21.429%
2025-05-20	3.75	4.28	3.75	4.28	+15.676%	21	762	-22.897%
2025-05-19	3.70	3.80	3.50	3.70	+6.936%	20	775	-10.811%
2025-05-16	3.50	3.60	3.30	3.46	+4.848%	64	766	-4.624%
2025-05-15	3.22	3.30	3.22	3.30	+10.000%	4	762	0.000%
2025-05-14	3.24	3.30	3.00	3.00	-6.542%	23	758	+10.000%
2025-05-13	3.33	3.33	3.19	3.21	-8.286%	106	736	+2.804%
2025-05-12	3.50	3.62	3.50	3.50	+7.034%	26	655	-5.714%
2025-05-09	3.25	3.27	3.25	3.27	-0.909%	30	661	+0.917%
2025-05-08	3.45	3.47	3.30	3.30	+22.222%	14	676	0.000%
2025-05-07	2.70	2.70	2.70	2.70	-10.000%	1	670	+22.222%
2025-05-06	3.00	3.00	3.00	3.00	-14.286%	26	669	+10.000%
2025-05-05	3.50	3.50	3.50	3.50	-10.256%	3	643	-5.714%
2025-05-02	3.90	3.90	3.90	3.90	+10.795%	2	640	-15.385%
2025-05-01	3.56	3.56	3.52	3.52	+10.000%	11	639	-6.250%
2025-04-30	3.20	3.20	3.20	3.20	-3.030%	1	628	+3.125%
2025-04-28	3.58	3.58	3.30	3.30	-2.941%	6	627	0.000%
2025-04-24	3.48	3.48	3.40	3.40	+2.719%	2	632	-2.941%
2025-04-23	3.37	3.37	3.31	3.31	+1.223%	18	630	-0.302%
2025-04-22	3.27	3.27	3.27	3.27	+3.810%	1	642	+0.917%
2025-04-21	3.15	3.15	3.15	3.15	+21.622%	2	641	+4.762%
2025-04-17	2.59	2.59	2.59	2.59	-7.500%	1	644	+27.413%
2025-04-15	2.80	2.80	2.80	2.80	+3.704%	1	644	+17.857%
2025-04-11	2.64	2.70	2.64	2.70	+14.407%	4	645	+22.222%
2025-04-10	2.36	2.36	2.36	2.36	+2.609%	4	647	+39.831%
2025-04-08	2.30	2.30	2.30	2.30	+7.981%	1	651	+43.478%
2025-04-07	2.13	2.13	2.13	2.13	-4.484%	2	651	+54.930%
2025-04-04	2.23	2.23	2.23	2.23	-9.350%	92	653	+47.982%
2025-04-03	2.30	2.46	2.15	2.46	-6.818%	13	699	+34.146%
2025-04-02	2.16	2.64	2.16	2.64	+25.118%	154	710	+25.000%
2025-04-01	2.16	2.22	1.80	2.11	-6.222%	47	817	+56.398%
2025-03-31	2.50	2.68	2.25	2.25	-19.643%	137	801	+46.667%
2025-03-28	3.10	3.10	2.80	2.80	-11.392%	26	757	+17.857%
2025-03-27	3.00	3.16	3.00	3.16	+5.333%	30	746	+4.430%
2025-03-26	3.02	3.20	3.00	3.00	-5.660%	103	716	+10.000%
2025-03-25	3.60	3.60	3.18	3.18	-15.873%	13	641	+3.774%
2025-03-24	3.65	3.78	3.65	3.78	+4.709%	6	628	-12.698%
2025-03-21	3.60	3.61	3.46	3.61	-2.432%	20	622	-8.587%
2025-03-20	3.70	3.70	3.70	3.70	-2.632%	14	612	-10.811%
2025-03-18	4.00	4.00	3.80	3.80	+0.529%	3	604	-13.158%
2025-03-17	3.78	3.78	3.78	3.78	-7.805%	2	603	-12.698%
2025-03-13	4.20	4.20	4.10	4.10	-1.205%	2	600	-19.512%
2025-03-12	4.03	4.15	4.03	4.15	+17.898%	4	600	-20.482%
2025-03-11	3.70	3.70	3.52	3.52	-15.181%	7	596	-6.250%
2025-03-10	4.30	4.30	4.15	4.15	-11.514%	2	589	-20.482%
2025-03-07	4.48	4.69	4.48	4.69	+19.643%	86	587	-29.638%
2025-03-06	3.91	3.92	3.91	3.92	+8.587%	8	546	-15.816%
2025-03-05	4.00	4.00	3.61	3.61	-9.750%	3	546	-8.587%
2025-03-04	4.00	4.40	3.30	4.00	-12.854%	90	543	-17.500%
2025-03-03	4.59	4.59	4.59	4.59	-2.340%	10	521	-28.105%
2025-02-28	4.30	4.70	4.15	4.70	-18.685%	24	511	-29.787%
2025-02-27	5.78	5.78	5.78	5.78	-2.857%	1	500	-42.907%
2025-02-21	6.00	6.00	5.95	5.95	+2.586%	4	500	-44.538%
2025-02-20	5.90	6.50	5.80	5.80	-3.333%	8	498	-43.103%
2025-02-19	5.99	6.44	5.99	6.00	+7.335%	42	498	-45.000%
2025-02-18	5.59	5.59	5.59	5.59	+16.458%	5	529	-40.966%
2025-02-14	4.80	4.80	4.80	4.80	+17.936%	50	559	-31.250%
2025-02-12	4.29	4.29	4.01	4.07	+1.750%	12	559	-18.919%
2025-02-11	3.90	4.00	3.80	4.00	-5.882%	23	550	-17.500%
2025-02-07	4.25	4.25	4.25	4.25	-7.609%	36	532	-22.353%
2025-02-06	4.60	4.60	4.60	4.60	+12.469%	18	514	-28.261%
2025-02-03	5.60	5.96	4.09	4.09	-18.200%	84	496	-19.315%
2025-01-31	5.00	5.00	5.00	5.00	+1.420%	20	412	-34.000%
2025-01-30	4.93	4.93	4.93	4.93	+2.708%	2	402	-33.063%
2025-01-29	4.52	4.85	4.52	4.80	+4.348%	31	400	-31.250%
2025-01-28	4.60	4.60	4.60	4.60	-4.959%	1	372	-28.261%
2025-01-27	5.00	5.00	4.84	4.84	-12.000%	22	371	-31.818%
2025-01-23	5.29	5.50	5.00	5.50	+22.222%	8	349	-40.000%
2025-01-22	4.50	4.70	4.50	4.50	+0.446%	45	341	-26.667%
2025-01-21	4.30	4.48	4.30	4.48	+9.804%	9	321	-26.339%
2025-01-17	4.43	4.43	3.90	4.08	+0.990%	30	307	-19.118%
2025-01-16	4.20	4.47	4.04	4.04	-8.390%	22	307	-18.317%
2025-01-15	4.60	4.60	4.34	4.41	0.000%	114	285	-25.170%
2025-01-14	4.50	4.50	4.20	4.41	-2.000%	10	172	-25.170%
2025-01-13	4.82	4.82	4.50	4.50	-9.457%	9	167	-26.667%
2025-01-10	5.00	5.00	4.65	4.97	-19.187%	48	158	-33.602%
2025-01-08	6.07	6.15	6.07	6.15	-2.690%	2	132	-46.341%
2025-01-03	6.32	6.32	6.32	6.32	+10.683%	4	132	-47.785%
2024-12-31	5.71	5.71	5.71	5.71	-1.040%	1	131	-42.207%
2024-12-30	7.00	7.00	5.77	5.77	-12.840%	16	131	-42.808%
2024-12-20	6.95	6.95	6.62	6.62	-11.733%	54	115	-50.151%
2024-12-16	7.50	7.50	7.50	7.50	-5.063%	2	59	-56.000%
2024-12-12	7.90	7.90	7.90	7.90	-1.863%	1	59	-58.228%
2024-12-03	8.05	8.05	8.05	8.05	-9.551%	1	58	-59.006%
2024-12-02	8.60	8.90	8.60	8.90	-1.111%	11	59	-62.921%
2024-11-27	9.00	9.00	9.00	9.00	+16.883%	1	48	-63.333%
2024-11-20	7.70	7.70	7.70	7.70	-3.750%	2	48	-57.143%
2024-11-19	8.00	8.00	8.00	8.00	-4.306%	10	46	-58.750%
2024-11-18	8.00	8.36	8.00	8.36	-0.476%	12	36	-60.526%
2024-11-15	8.50	8.50	8.40	8.40	-9.968%	22	24	-60.714%
2024-10-25	8.98	9.33	8.98	9.33	-25.952%	8	13	-64.630%
2024-10-22	12.60	12.60	12.60	12.60	+5.000%	1	9	-73.810%
2024-10-15	12.00	12.00	12.00	12.00	+20.000%	1	8	-72.500%
2024-10-10	10.00	10.00	10.00	10.00	-21.936%	6	7	-67.000%
2024-09-26	12.81	12.81	12.81	12.81	0.000%	1	1	-74.239%