Dark

NTLA20270115C40
NTLA Jan 15 2027 40.00 Call (NTLA270115C00040000)
option OPRA

EOD

Aug 10, 2026

0.1500+15.385%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1500	0.1500	0.1500	0.1500	+15.385%	3	384	0.000%
2026-08-07	0.1700	0.1700	0.1300	0.1300	-13.333%	7	381	+15.385%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-51.613%	1	383	0.000%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-65.556%	12	383	-51.613%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-5.263%	1	371	-83.333%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+11.765%	2	371	-84.211%
2026-07-02	0.8500	0.8500	0.8500	0.8500	-6.593%	1	371	-82.353%
2026-07-01	0.9100	0.9100	0.9100	0.9100	+19.737%	5	371	-83.516%
2026-06-26	0.7600	0.7600	0.7600	0.7600	+8.571%	3	376	-80.263%
2026-06-24	0.8800	0.8800	0.7000	0.7000	+7.692%	4	379	-78.571%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-13.333%	1	379	-76.923%
2026-06-18	0.7000	0.7500	0.7000	0.7500	+150.000%	7	374	-80.000%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-42.308%	4	374	-50.000%
2026-06-08	0.5300	0.5300	0.5200	0.5200	-43.478%	3	378	-71.154%
2026-06-05	0.9200	0.9200	0.9200	0.9200	+142.105%	2	379	-83.696%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-5.000%	1	378	-60.526%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+33.333%	1	377	-62.500%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-42.308%	1	377	-50.000%
2026-05-18	0.4000	0.5200	0.3000	0.5200	+18.182%	12	377	-71.154%
2026-05-14	0.4400	0.4400	0.4400	0.4400	-32.308%	5	384	-65.909%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-19.753%	3	384	-76.923%
2026-05-11	0.8100	0.8100	0.8100	0.8100	+62.000%	1	384	-81.481%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-20.635%	2	384	-70.000%
2026-05-06	0.6300	0.6300	0.6300	0.6300	-21.250%	1	385	-76.190%
2026-04-30	0.6500	0.8000	0.6500	0.8000	-11.111%	5	386	-81.250%
2026-04-27	1.1700	1.5500	0.8500	0.9000	-37.931%	8	385	-83.333%
2026-04-23	1.5000	1.5000	1.4500	1.4500	+38.095%	4	385	-89.655%
2026-04-20	1.0500	1.0500	1.0500	1.0500	+17.978%	3	385	-85.714%
2026-04-17	1.0500	1.0500	0.8900	0.8900	-11.000%	7	382	-83.146%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+9.890%	39	382	-85.000%
2026-04-08	0.9100	0.9100	0.9100	0.9100	+13.750%	1	343	-83.516%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-11.111%	1	343	-81.250%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-31.298%	1	342	-83.333%
2026-03-16	1.3100	1.3100	1.3100	1.3100	-7.092%	1	342	-88.550%
2026-03-09	1.4100	1.4100	1.4100	1.4100	+20.513%	1	342	-89.362%
2026-02-26	1.1700	1.1700	1.1700	1.1700	-10.000%	1	342	-87.179%
2026-02-25	1.5500	1.5500	1.3000	1.3000	-3.704%	2	344	-88.462%
2026-02-24	1.3000	1.3500	1.3000	1.3500	+2,600.000%	2	344	-88.889%
2026-02-17	0.0500	0.0500	0.0500	0.0500	-95.238%	10	343	+200.000%
2026-02-06	1.1200	1.1200	1.0500	1.0500	-4.545%	225	343	-85.714%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-56.000%	1	468	-86.364%
2026-01-23	2.2900	2.5000	2.2900	2.5000	0.000%	101	467	-94.000%
2026-01-22	2.3000	2.5000	2.3000	2.5000	+25.000%	4	366	-94.000%
2026-01-21	1.8300	2.0000	1.7400	2.0000	+19.760%	13	365	-92.500%
2026-01-20	1.6700	1.6700	1.6700	1.6700	-14.796%	7	356	-91.018%
2026-01-16	1.8000	1.9600	1.8000	1.9600	+18.072%	6	359	-92.347%
2026-01-14	1.6600	1.6600	1.6600	1.6600	+22.963%	1	359	-90.964%
2026-01-12	1.3500	1.3500	1.3500	1.3500	+12.500%	1	359	-88.889%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+9.091%	10	358	-87.500%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+8.911%	3	358	-86.364%
2025-12-17	1.0000	1.0100	1.0000	1.0100	-15.833%	3	357	-85.149%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-23.077%	2	354	-87.500%
2025-12-09	1.5600	1.5600	1.5600	1.5600	+4.000%	15	354	-90.385%
2025-12-08	1.6000	1.6000	1.5000	1.5000	-3.226%	11	359	-90.000%
2025-12-03	1.5500	1.5500	1.5500	1.5500	+3.333%	10	357	-90.323%
2025-12-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	357	-90.000%
2025-11-25	1.2000	1.5000	1.2000	1.5000	0.000%	8	357	-90.000%
2025-11-19	1.5000	1.5000	1.5000	1.5000	-8.537%	1	357	-90.000%
2025-11-18	1.7200	1.7700	1.6400	1.6400	+5.806%	22	357	-90.854%
2025-11-17	1.7700	1.7700	1.5500	1.5500	+2.649%	11	366	-90.323%
2025-11-14	1.5100	1.5100	1.5100	1.5100	-22.564%	2	369	-90.066%
2025-11-12	1.9500	1.9500	1.9500	1.9500	+4.839%	1	369	-92.308%
2025-11-11	2.2000	2.2000	1.8600	1.8600	-21.849%	2	369	-91.935%
2025-11-10	2.3800	2.3800	2.3800	2.3800	+25.263%	1	369	-93.697%
2025-11-07	2.7700	2.7700	1.9000	1.9000	-30.909%	27	369	-92.105%
2025-11-04	3.0000	3.0000	2.7500	2.7500	+5.769%	2	344	-94.545%
2025-10-30	2.6000	2.6000	2.6000	2.6000	-13.333%	1	345	-94.231%
2025-10-29	3.4000	3.4000	3.0000	3.0000	-14.286%	48	345	-95.000%
2025-10-28	5.4600	5.4600	3.3000	3.5000	-18.033%	75	303	-95.714%
2025-10-27	0.6500	6.5000	0.6500	4.2700	-41.103%	66	219	-96.487%
2025-10-24	7.3000	7.3000	7.2500	7.2500	+4.017%	2	219	-97.931%
2025-10-22	8.1800	8.1800	6.9700	6.9700	-26.632%	15	217	-97.848%
2025-10-20	8.5200	9.5000	7.8000	9.5000	+43.939%	57	202	-98.421%
2025-10-17	7.1300	7.1300	6.5000	6.6000	-8.333%	3	151	-97.727%
2025-10-16	7.3300	7.3300	7.2000	7.2000	-4.000%	12	151	-97.917%
2025-10-15	6.6200	7.7000	6.6200	7.5000	+22.951%	8	141	-98.000%
2025-10-14	6.1000	6.1000	6.1000	6.1000	-7.576%	1	137	-97.541%
2025-10-13	7.1000	7.1000	6.4800	6.6000	+1.538%	104	136	-97.727%
2025-10-10	7.0000	8.0000	6.5000	6.5000	-8.451%	5	45	-97.692%
2025-10-09	9.0800	9.0800	6.7400	7.1000	-7.432%	7	0	-97.887%
2025-10-08	6.6000	7.7000	6.6000	7.6700	0.000%	37	0	-98.044%