Dark

NTLA20270115C15
NTLA Jan 15 2027 15.00 Call (NTLA270115C00015000)
option OPRA

EOD

May 29, 2025

2.42-23.175%(-0.73)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	2.29	2.42	2.00	2.42	-23.175%	28	1,290	0.000%
2025-05-28	3.29	3.29	3.04	3.15	+6.780%	11	1,264	-23.175%
2025-05-22	2.95	3.24	2.75	2.95	-4.839%	66	1,256	-17.966%
2025-05-21	3.07	3.10	2.98	3.10	+2.990%	3	1,298	-21.935%
2025-05-20	2.80	3.20	2.80	3.01	+5.986%	6	1,295	-19.601%
2025-05-19	2.73	2.84	2.73	2.84	+15.918%	54	1,293	-14.789%
2025-05-16	2.47	2.47	2.40	2.45	+25.641%	6	1,239	-1.224%
2025-05-14	2.28	2.28	1.95	1.95	-15.217%	28	1,237	+24.103%
2025-05-13	2.30	2.30	2.30	2.30	-8.000%	5	1,230	+5.217%
2025-05-12	2.45	2.50	2.45	2.50	0.000%	45	1,225	-3.200%
2025-05-08	2.50	2.50	2.50	2.50	+33.690%	15	1,270	-3.200%
2025-05-07	2.05	2.05	1.87	1.87	-16.889%	3	1,270	+29.412%
2025-05-06	2.25	2.25	2.25	2.25	-9.274%	7	1,269	+7.556%
2025-05-05	2.48	2.48	2.48	2.48	-11.429%	6	1,262	-2.419%
2025-05-02	2.58	2.80	2.58	2.80	+12.000%	8	1,256	-13.571%
2025-05-01	2.65	2.65	2.50	2.50	-2.724%	6	1,255	-3.200%
2025-04-30	2.59	2.59	2.57	2.57	+0.784%	2	1,249	-5.837%
2025-04-28	2.50	2.56	2.50	2.55	+11.354%	5	1,247	-5.098%
2025-04-24	2.29	2.29	2.29	2.29	-4.979%	1	1,244	+5.677%
2025-04-23	2.41	2.41	2.41	2.41	+1.261%	1	1,243	+0.415%
2025-04-22	2.20	2.38	2.20	2.38	+8.182%	14	1,244	+1.681%
2025-04-21	2.20	2.20	2.20	2.20	+2.326%	1	1,238	+10.000%
2025-04-14	2.15	2.15	2.15	2.15	+19.444%	3	1,237	+12.558%
2025-04-10	1.80	1.80	1.80	1.80	0.000%	1	1,234	+34.444%
2025-04-08	1.75	1.80	1.70	1.80	+6.509%	12	1,234	+34.444%
2025-04-07	1.75	2.00	1.69	1.69	+9.032%	29	1,233	+43.195%
2025-04-04	1.78	1.78	1.55	1.55	-8.284%	72	1,221	+56.129%
2025-04-03	1.69	1.69	1.69	1.69	-0.588%	1	1,247	+43.195%
2025-04-02	1.80	1.80	1.50	1.70	+17.241%	71	1,201	+42.353%
2025-04-01	1.45	1.45	1.45	1.45	-9.375%	70	1,201	+66.897%
2025-03-31	1.65	1.70	1.47	1.60	-15.789%	68	1,131	+51.250%
2025-03-28	2.02	2.02	1.90	1.90	-11.628%	14	1,091	+27.368%
2025-03-26	2.10	2.17	1.85	2.15	-8.511%	10	1,085	+12.558%
2025-03-25	2.35	2.35	2.30	2.35	-9.266%	13	1,079	+2.979%
2025-03-24	2.85	2.85	2.59	2.59	+6.148%	15	1,066	-6.564%
2025-03-21	2.44	2.44	2.44	2.44	-2.400%	2	1,066	-0.820%
2025-03-20	2.60	2.60	2.50	2.50	0.000%	16	1,065	-3.200%
2025-03-19	2.50	2.50	2.50	2.50	-7.407%	2	1,049	-3.200%
2025-03-18	2.70	3.02	2.70	2.70	0.000%	4	1,047	-10.370%
2025-03-17	2.85	2.85	2.50	2.70	-6.574%	6	1,045	-10.370%
2025-03-13	2.89	2.89	2.89	2.89	+7.037%	10	1,039	-16.263%
2025-03-11	2.74	2.74	2.70	2.70	-4.930%	62	1,039	-10.370%
2025-03-10	2.84	2.84	2.84	2.84	-11.250%	1	979	-14.789%
2025-03-07	3.20	3.20	3.20	3.20	+20.755%	2	979	-24.375%
2025-03-05	2.65	2.65	2.65	2.65	+6.000%	1	980	-8.679%
2025-03-04	2.50	2.67	2.50	2.50	-19.355%	7	979	-3.200%
2025-03-03	3.30	3.30	3.10	3.10	+2.310%	110	973	-21.935%
2025-02-28	3.06	3.20	2.90	3.03	-23.485%	26	863	-20.132%
2025-02-27	4.04	4.11	3.90	3.96	-1.000%	61	860	-38.889%
2025-02-25	4.00	4.00	4.00	4.00	-15.612%	1	801	-39.500%
2025-02-19	4.49	4.97	4.49	4.74	+9.469%	11	800	-48.945%
2025-02-18	6.20	6.20	3.85	4.33	+13.947%	39	799	-44.111%
2025-02-14	3.50	3.80	3.33	3.80	+38.182%	28	779	-36.316%
2025-02-13	3.30	3.30	2.75	2.75	-6.780%	2	778	-12.000%
2025-02-11	2.95	2.95	2.95	2.95	-1.667%	1	778	-17.966%
2025-02-10	3.10	3.10	3.00	3.00	-6.250%	14	777	-19.333%
2025-02-07	3.20	3.20	3.20	3.20	+16.364%	8	763	-24.375%
2025-02-04	3.30	3.30	2.75	2.75	-8.333%	3	759	-12.000%
2025-02-03	2.75	3.15	2.75	3.00	-5.660%	8	758	-19.333%
2025-01-31	4.50	4.50	3.18	3.18	-5.638%	102	754	-23.899%
2025-01-29	3.05	3.50	3.00	3.37	+8.710%	9	705	-28.190%
2025-01-28	3.45	3.45	3.10	3.10	-13.889%	3	700	-21.935%
2025-01-27	3.70	3.70	3.60	3.60	-1.370%	2	698	-32.778%
2025-01-24	4.00	4.19	3.65	3.65	-6.410%	22	696	-33.699%
2025-01-23	4.05	4.05	3.90	3.90	+9.859%	3	690	-37.949%
2025-01-22	3.41	4.05	3.30	3.55	+24.561%	119	688	-31.831%
2025-01-21	2.99	2.99	2.85	2.85	-5.000%	2	582	-15.088%
2025-01-17	3.00	3.00	3.00	3.00	-1.639%	2	582	-19.333%
2025-01-16	3.06	3.06	3.05	3.05	+2.694%	5	582	-20.656%
2025-01-15	3.38	3.38	2.96	2.97	+1.020%	20	577	-18.519%
2025-01-13	3.50	3.50	2.94	2.94	-33.182%	9	572	-17.687%
2025-01-10	4.31	4.40	3.42	4.40	-13.894%	64	566	-45.000%
2024-12-26	5.11	5.11	5.11	5.11	+4.286%	60	537	-52.642%
2024-12-23	4.64	4.90	4.60	4.90	-1.408%	16	477	-50.612%
2024-12-20	5.45	5.45	4.97	4.97	+5.074%	64	486	-51.308%
2024-12-19	5.17	5.17	4.73	4.73	-5.400%	19	535	-48.837%
2024-12-18	5.50	5.50	5.00	5.00	-14.089%	30	545	-51.600%
2024-12-16	5.36	5.82	5.36	5.82	+14.118%	21	514	-58.419%
2024-12-13	5.40	5.40	4.68	5.10	-12.069%	48	514	-52.549%
2024-12-12	6.05	6.05	5.80	5.80	-4.448%	5	492	-58.276%
2024-12-11	6.30	6.30	6.07	6.07	-7.610%	7	493	-60.132%
2024-12-10	6.57	6.57	6.57	6.57	-8.750%	1	488	-63.166%
2024-12-09	7.25	7.29	7.20	7.20	+2.857%	3	487	-66.389%
2024-12-06	5.50	7.00	5.50	7.00	+12.540%	18	484	-65.429%
2024-12-05	6.50	6.50	6.22	6.22	-15.946%	3	477	-61.093%
2024-12-04	6.91	7.40	6.91	7.40	+15.625%	22	478	-67.297%
2024-12-03	6.60	6.60	6.40	6.40	-7.246%	5	456	-62.188%
2024-11-27	7.00	7.00	6.90	6.90	+9.524%	22	431	-64.928%
2024-11-26	6.60	6.60	6.30	6.30	-7.216%	11	431	-61.587%
2024-11-25	6.60	7.00	6.41	6.79	+7.778%	28	430	-64.359%
2024-11-22	6.00	6.30	6.00	6.30	+8.621%	72	412	-61.587%
2024-11-21	5.80	5.80	5.80	5.80	-0.172%	3	436	-58.276%
2024-11-20	6.00	6.00	5.16	5.81	-1.525%	27	436	-58.348%
2024-11-19	5.73	5.90	5.66	5.90	+7.273%	75	411	-58.983%
2024-11-18	6.48	6.48	5.47	5.50	-5.172%	38	336	-56.000%
2024-11-15	6.40	6.40	5.77	5.80	-10.769%	218	299	-58.276%
2024-11-14	6.52	6.52	6.50	6.50	-7.670%	3	191	-62.769%
2024-11-13	8.90	8.90	7.04	7.04	-14.146%	5	192	-65.625%
2024-11-11	8.56	8.56	7.90	8.20	+9.333%	7	194	-70.488%
2024-11-08	7.10	7.50	7.10	7.50	+12.444%	14	189	-67.733%
2024-11-07	7.40	7.40	6.67	6.67	-6.713%	33	196	-63.718%
2024-11-06	7.00	7.15	6.79	7.15	+15.323%	5	163	-66.154%
2024-11-05	6.54	6.60	6.20	6.20	-4.615%	5	160	-60.968%
2024-11-04	6.58	6.58	6.50	6.50	+8.333%	3	157	-62.769%
2024-11-01	6.00	6.00	6.00	6.00	+1.695%	2	155	-59.667%
2024-10-30	5.90	5.90	5.90	5.90	-7.813%	2	154	-58.983%
2024-10-29	7.10	7.10	6.10	6.40	-14.667%	27	153	-62.188%
2024-10-25	7.20	7.50	7.20	7.50	+14.504%	12	126	-67.733%
2024-10-24	6.90	7.80	5.79	6.55	-28.022%	77	122	-63.053%
2024-10-22	9.10	9.10	9.10	9.10	+18.954%	2	49	-73.407%
2024-10-10	7.65	7.65	7.65	7.65	-5.556%	1	51	-68.366%
2024-10-09	8.10	8.10	8.10	8.10	+5.332%	1	50	-70.123%
2024-10-08	7.69	7.69	7.69	7.69	-14.556%	20	49	-68.531%
2024-10-07	9.00	9.00	9.00	9.00	+13.924%	10	29	-73.111%
2024-10-04	8.00	8.00	7.90	7.90	+2.597%	4	19	-69.367%
2024-10-03	8.00	8.00	7.70	7.70	-14.444%	3	17	-68.571%
2024-10-02	9.00	9.00	9.00	9.00	-13.378%	2	14	-73.111%
2024-09-27	10.39	10.39	10.39	10.39	-13.417%	4	12	-76.708%
2024-09-17	12.00	12.00	12.00	12.00	0.000%	10	10	-79.833%