Dark

NTLA20270115C35
NTLA Jan 15 2027 35.00 Call (NTLA270115C00035000)
option OPRA

EOD

May 29, 2025

1.00-21.260%(-0.27)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.90	1.10	0.80	1.00	-21.260%	134	1,381	0.000%
2025-05-28	1.39	1.46	1.27	1.27	-9.286%	176	1,368	-21.260%
2025-05-27	1.36	1.40	1.36	1.40	-3.448%	3	1,192	-28.571%
2025-05-23	1.45	1.45	1.45	1.45	+22.881%	10	1,193	-31.034%
2025-05-22	1.50	1.50	1.18	1.18	-6.349%	10	1,193	-15.254%
2025-05-20	1.10	1.29	1.10	1.26	+14.545%	26	1,189	-20.635%
2025-05-19	0.96	1.10	0.96	1.10	+22.222%	2	1,195	-9.091%
2025-05-16	0.90	0.90	0.90	0.90	-5.263%	10	1,194	+11.111%
2025-05-14	0.95	0.95	0.95	0.95	+4.396%	5	1,189	+5.263%
2025-05-13	1.04	1.04	0.90	0.91	-9.000%	33	1,184	+9.890%
2025-05-12	1.10	1.10	1.00	1.00	+33.333%	11	1,161	0.000%
2025-05-06	0.75	0.75	0.75	0.75	-11.765%	7	1,160	+33.333%
2025-05-05	0.85	0.85	0.85	0.85	-25.439%	10	1,153	+17.647%
2025-05-02	1.00	1.14	1.00	1.14	+3.636%	16	1,163	-12.281%
2025-05-01	1.11	1.11	1.10	1.10	+15.789%	15	1,160	-9.091%
2025-04-30	0.96	1.10	0.94	0.95	-5.000%	30	1,145	+5.263%
2025-04-29	1.00	1.00	1.00	1.00	0.000%	4	1,123	0.000%
2025-04-28	0.70	1.00	0.70	1.00	+7.527%	23	1,119	0.000%
2025-04-25	0.93	0.93	0.93	0.93	-2.105%	40	1,110	+7.527%
2025-04-24	0.90	0.95	0.90	0.95	-9.524%	4	1,090	+5.263%
2025-04-23	1.00	1.05	1.00	1.05	+23.529%	29	1,086	-4.762%
2025-04-17	0.85	0.85	0.85	0.85	+13.333%	3	1,071	+17.647%
2025-04-16	0.80	0.80	0.75	0.75	-28.571%	42	1,071	+33.333%
2025-04-15	1.05	1.05	1.05	1.05	+3.960%	2	1,029	-4.762%
2025-04-11	0.95	1.01	0.95	1.01	+38.356%	16	1,027	-0.990%
2025-04-09	0.73	0.73	0.73	0.73	+19.672%	1	1,019	+36.986%
2025-04-07	0.61	0.61	0.61	0.61	+10.909%	7	1,018	+63.934%
2025-04-04	0.65	0.70	0.55	0.55	+37.500%	70	1,011	+81.818%
2025-03-31	0.45	0.45	0.40	0.40	-42.857%	22	1,000	+150.000%
2025-03-28	0.70	0.70	0.70	0.70	+6.061%	20	979	+42.857%
2025-03-27	0.70	0.70	0.66	0.66	-9.589%	5	969	+51.515%
2025-03-26	0.85	1.04	0.70	0.73	-22.340%	4	969	+36.986%
2025-03-25	0.94	0.94	0.94	0.94	+13.253%	1	968	+6.383%
2025-03-24	0.83	0.83	0.83	0.83	+13.699%	1	967	+20.482%
2025-03-21	0.73	0.73	0.73	0.73	-18.889%	2	968	+36.986%
2025-03-20	0.85	0.90	0.85	0.90	-40.000%	16	969	+11.111%
2025-03-19	1.30	1.50	1.30	1.50	+36.364%	2	953	-33.333%
2025-03-11	1.10	1.10	1.10	1.10	-6.780%	1	951	-9.091%
2025-03-10	1.30	1.30	1.18	1.18	-9.231%	10	950	-15.254%
2025-03-05	1.10	1.30	1.10	1.30	+12.069%	10	933	-23.077%
2025-03-04	1.00	1.20	1.00	1.16	+5.455%	14	933	-13.793%
2025-03-03	1.10	1.10	1.10	1.10	-2.655%	1	922	-9.091%
2025-02-28	1.05	1.13	1.05	1.13	-36.517%	94	921	-11.504%
2025-02-27	1.78	1.78	1.78	1.78	+18.667%	1	881	-43.820%
2025-02-26	1.50	1.50	1.50	1.50	+3.448%	16	880	-33.333%
2025-02-25	1.65	1.65	1.45	1.45	-12.121%	17	847	-31.034%
2025-02-20	1.60	1.65	1.60	1.65	-8.333%	6	847	-39.394%
2025-02-19	1.80	1.82	1.50	1.80	+2.857%	15	847	-44.444%
2025-02-18	1.51	1.80	1.51	1.75	-2.778%	14	838	-42.857%
2025-02-14	1.40	1.80	1.40	1.80	+50.000%	4	826	-44.444%
2025-02-13	1.85	1.85	1.20	1.20	+20.000%	3	823	-16.667%
2025-02-11	1.00	1.00	1.00	1.00	-20.000%	10	823	0.000%
2025-02-07	1.53	1.53	1.25	1.25	-3.846%	4	833	-20.000%
2025-02-06	1.30	1.30	1.30	1.30	-13.333%	3	831	-23.077%
2025-02-05	1.55	2.00	1.20	1.50	+76.471%	16	828	-33.333%
2025-02-04	0.85	0.85	0.85	0.85	+41.667%	2	825	+17.647%
2025-02-03	0.60	0.60	0.60	0.60	-43.925%	1	827	+66.667%
2025-01-31	1.07	1.07	1.07	1.07	-42.162%	10	828	-6.542%
2025-01-30	1.50	1.85	1.20	1.85	+48.000%	9	833	-45.946%
2025-01-28	1.25	1.25	1.25	1.25	-16.667%	15	824	-20.000%
2025-01-23	2.68	2.68	1.50	1.50	+32.743%	7	809	-33.333%
2025-01-21	1.20	1.20	1.13	1.13	-4.237%	13	803	-11.504%
2025-01-17	1.15	1.18	1.10	1.18	+9.259%	52	767	-15.254%
2025-01-16	1.40	1.40	0.62	1.08	-22.857%	26	767	-7.407%
2025-01-15	1.40	1.40	1.40	1.40	0.000%	10	741	-28.571%
2025-01-14	1.40	1.40	1.40	1.40	+27.273%	1	731	-28.571%
2025-01-13	1.33	1.39	1.10	1.10	-24.658%	16	730	-9.091%
2025-01-10	2.00	2.00	1.20	1.46	-36.522%	110	716	-31.507%
2025-01-08	2.30	2.30	2.30	2.30	-4.564%	8	657	-56.522%
2025-01-07	2.55	2.55	2.31	2.41	+0.417%	60	657	-58.506%
2025-01-06	2.95	2.95	2.10	2.40	+9.091%	47	657	-58.333%
2025-01-03	2.00	2.20	2.00	2.20	-2.222%	4	655	-54.545%
2025-01-02	2.25	2.25	2.25	2.25	+25.000%	1	654	-55.556%
2024-12-27	2.00	2.00	1.80	1.80	-5.263%	62	653	-44.444%
2024-12-23	1.90	1.90	1.90	1.90	-9.524%	1	625	-47.368%
2024-12-19	2.30	2.35	2.00	2.10	-4.545%	23	624	-52.381%
2024-12-18	2.20	2.20	2.20	2.20	-13.725%	23	601	-54.545%
2024-12-17	2.60	2.60	2.55	2.55	-10.526%	6	578	-60.784%
2024-12-16	2.50	2.85	2.50	2.85	+14.000%	11	572	-64.912%
2024-12-13	2.75	2.75	2.50	2.50	+2.041%	4	562	-60.000%
2024-12-12	2.60	2.70	2.45	2.45	-9.259%	5	560	-59.184%
2024-12-11	2.73	2.73	2.70	2.70	-6.897%	5	559	-62.963%
2024-12-10	2.90	2.90	2.75	2.90	-10.769%	100	554	-65.517%
2024-12-06	2.79	3.25	2.79	3.25	+25.000%	8	468	-69.231%
2024-12-05	2.77	3.07	2.40	2.60	-38.824%	107	464	-61.538%
2024-12-04	4.25	4.25	4.25	4.25	+46.552%	13	437	-76.471%
2024-12-03	3.10	3.10	2.90	2.90	-9.375%	26	424	-65.517%
2024-12-02	3.20	3.20	3.20	3.20	0.000%	2	410	-68.750%
2024-11-29	3.19	3.20	3.19	3.20	+3.226%	30	408	-68.750%
2024-11-27	3.00	3.10	3.00	3.10	+3.333%	17	379	-67.742%
2024-11-26	3.00	3.00	3.00	3.00	0.000%	2	379	-66.667%
2024-11-25	3.10	3.10	2.95	3.00	+13.636%	17	377	-66.667%
2024-11-22	2.59	2.79	2.59	2.64	+3.529%	24	360	-62.121%
2024-11-20	2.75	2.75	2.55	2.55	+2.000%	42	357	-60.784%
2024-11-19	2.50	2.50	2.50	2.50	0.000%	1	315	-60.000%
2024-11-18	2.85	3.06	2.36	2.50	0.000%	32	315	-60.000%
2024-11-15	2.75	2.78	2.50	2.50	-10.714%	60	296	-60.000%
2024-11-14	3.00	3.00	2.80	2.80	-15.152%	12	268	-64.286%
2024-11-12	3.60	3.60	2.83	3.30	-13.158%	7	258	-69.697%
2024-11-11	3.80	3.80	3.80	3.80	+11.111%	1	254	-73.684%
2024-11-08	3.70	3.70	3.08	3.42	+17.931%	16	253	-70.760%
2024-11-07	2.60	3.00	2.60	2.90	+3.571%	10	248	-65.517%
2024-11-06	2.90	2.90	2.80	2.80	+5.660%	6	242	-64.286%
2024-11-05	2.65	2.65	2.65	2.65	-3.636%	11	237	-62.264%
2024-11-04	2.73	2.75	2.73	2.75	+10.000%	3	226	-63.636%
2024-11-01	2.45	2.50	2.40	2.50	0.000%	20	223	-60.000%
2024-10-31	2.50	2.50	2.50	2.50	+2.041%	5	214	-60.000%
2024-10-30	2.45	2.45	2.45	2.45	-2.000%	3	209	-59.184%
2024-10-29	3.10	3.10	2.50	2.50	-13.793%	8	206	-60.000%
2024-10-25	3.50	3.50	2.90	2.90	+7.407%	40	198	-65.517%
2024-10-24	2.50	2.70	2.50	2.70	-32.500%	8	178	-62.963%
2024-10-17	4.00	4.00	4.00	4.00	+14.286%	10	170	-75.000%
2024-10-16	3.50	3.50	3.50	3.50	+20.690%	2	160	-71.429%
2024-10-15	3.74	3.74	2.90	2.90	0.000%	57	159	-65.517%
2024-10-10	2.90	2.90	2.90	2.90	+5.455%	20	102	-65.517%
2024-10-08	2.75	2.99	2.75	2.75	+1.852%	38	86	-63.636%
2024-10-04	2.70	2.70	2.70	2.70	+17.391%	4	49	-62.963%
2024-10-03	2.30	2.30	2.30	2.30	-36.986%	5	47	-56.522%
2024-10-01	4.00	4.00	3.30	3.65	-8.750%	41	42	-72.603%
2024-09-30	4.00	4.00	4.00	4.00	0.000%	1	1	-75.000%