Dark

NTLA20270115C5
NTLA Jan 15 2027 5.00 Call (NTLA270115C00005000)
option OPRA

Inactive

Jul 28, 2026

6.19-11.698%(-0.82)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.8400	6.1900	5.8400	6.1900	-11.698%	15	494	0.000%
2026-07-17	6.9800	7.0100	6.9800	7.0100	-19.886%	17	489	-11.698%
2026-07-13	8.7500	8.7500	8.7500	8.7500	-9.794%	1	479	-29.257%
2026-07-10	9.7000	9.7000	9.7000	9.7000	-28.148%	3	479	-36.186%
2026-07-02	13.5000	13.5000	13.5000	13.5000	+12.033%	15	491	-54.148%
2026-06-30	12.0500	12.0500	12.0500	12.0500	+1.431%	15	491	-48.631%
2026-06-26	11.8800	11.8800	11.8800	11.8800	+2.414%	20	476	-47.896%
2026-06-17	11.5000	11.6000	11.5000	11.6000	+15.194%	52	543	-46.638%
2026-06-04	10.0700	10.0700	10.0700	10.0700	+11.765%	25	543	-38.530%
2026-05-27	9.0100	9.0100	9.0100	9.0100	+22.585%	2	518	-31.299%
2026-05-19	7.3500	7.3500	7.3500	7.3500	-27.941%	10	516	-15.782%
2026-05-11	10.2000	10.2000	10.2000	10.2000	+15.124%	2	526	-39.314%
2026-05-07	8.8600	8.8600	8.8600	8.8600	+1.606%	1	528	-30.135%
2026-05-01	8.7200	8.7200	8.7200	8.7200	-5.217%	1	528	-29.014%
2026-04-30	8.9100	9.2000	8.9100	9.2000	+22.667%	12	528	-32.717%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-11.765%	2	517	-17.467%
2026-04-28	8.5000	8.5000	8.5000	8.5000	-3.409%	5	515	-27.176%
2026-04-27	9.2000	9.2000	8.8000	8.8000	-4.348%	10	510	-29.659%
2026-04-24	9.2000	9.2000	9.2000	9.2000	-25.203%	2	500	-32.717%
2026-04-22	12.3000	12.3000	12.3000	12.3000	+11.818%	3	500	-49.675%
2026-04-21	11.0000	11.0000	11.0000	11.0000	+7.212%	5	502	-43.727%
2026-04-15	10.2600	10.2600	10.2600	10.2600	+14.000%	1	502	-39.669%
2026-04-10	9.0000	9.0000	9.0000	9.0000	0.000%	1	502	-31.222%
2026-04-08	9.0000	9.0000	9.0000	9.0000	+7.784%	1	503	-31.222%
2026-03-27	8.3500	8.3500	8.3500	8.3500	-4.023%	1	504	-25.868%
2026-03-19	8.7000	8.7000	8.7000	8.7000	+14.474%	1	505	-28.851%
2026-02-17	7.6000	7.6000	7.6000	7.6000	-6.863%	2	504	-18.553%
2026-02-04	8.1600	8.1600	8.1600	8.1600	-9.333%	3	502	-24.142%
2026-01-30	8.8000	9.0000	8.8000	9.0000	-10.000%	6	499	-31.222%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-9.666%	5	505	-38.100%
2026-01-22	11.0000	11.0700	11.0000	11.0700	+17.516%	6	500	-44.083%
2026-01-21	9.2000	9.4200	9.2000	9.4200	+14.878%	2	505	-34.289%
2026-01-16	8.2000	8.2000	8.2000	8.2000	+5.398%	1	508	-24.512%
2026-01-13	7.7800	7.7800	7.7800	7.7800	+18.779%	1	508	-20.437%
2026-01-12	6.5500	6.5500	6.5500	6.5500	+2.344%	8	509	-5.496%
2026-01-09	6.4000	6.4000	6.4000	6.4000	+18.738%	3	513	-3.281%
2026-01-05	5.3900	5.3900	5.3900	5.3900	-0.919%	1	512	+14.842%
2026-01-02	5.4400	5.4400	5.4400	5.4400	-18.195%	8	512	+13.787%
2025-12-05	6.6500	6.6500	6.6500	6.6500	+33.000%	1	508	-6.917%
2025-12-03	5.1000	5.1000	5.0000	5.0000	-3.846%	2	508	+23.800%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+8.333%	1	506	+19.038%
2025-11-21	4.8000	4.8000	4.8000	4.8000	0.000%	4	506	+28.958%
2025-11-20	5.3000	5.3500	4.8000	4.8000	-9.434%	6	508	+28.958%
2025-11-13	5.9000	5.9000	5.3000	5.3000	-17.188%	29	506	+16.792%
2025-11-12	6.0000	6.4000	6.0000	6.4000	+1.587%	20	481	-3.281%
2025-11-11	6.5000	6.5000	6.3000	6.3000	-1.563%	2	468	-1.746%
2025-11-10	6.5000	7.2000	6.4000	6.4000	+9.966%	30	468	-3.281%
2025-11-07	6.1000	6.7000	5.5300	5.8200	-40.000%	59	479	+6.357%
2025-11-05	8.5000	9.7000	8.5000	9.7000	+16.867%	3	434	-36.186%
2025-11-03	8.8000	9.7500	8.3000	8.3000	-12.632%	133	334	-25.422%
2025-10-31	9.5000	9.5000	9.5000	9.5000	+13.095%	1	334	-34.842%
2025-10-30	8.6000	8.6000	8.4000	8.4000	-6.667%	7	333	-26.310%
2025-10-29	9.0000	9.2500	9.0000	9.0000	-12.791%	22	331	-31.222%
2025-10-28	10.5000	10.5000	10.3200	10.3200	+1.775%	11	311	-40.019%
2025-10-27	5.3000	11.9000	5.3000	10.1400	-55.913%	75	336	-38.955%
2025-10-21	23.0000	23.0000	23.0000	23.0000	-3.158%	5	336	-73.087%
2025-10-20	23.1700	23.7500	23.1700	23.7500	+13.854%	15	336	-73.937%
2025-10-16	20.8600	20.8600	20.8600	20.8600	+3.781%	1	321	-70.326%
2025-10-14	19.2500	20.1200	19.2500	20.1000	-4.057%	17	321	-69.204%
2025-10-09	21.8900	21.8900	20.9500	20.9500	-2.558%	4	338	-70.453%
2025-10-08	18.8300	21.5000	18.8300	21.5000	+37.468%	22	337	-71.209%
2025-10-07	15.6700	15.6700	15.6400	15.6400	-3.754%	22	372	-60.422%
2025-10-06	16.4500	16.4500	15.2000	16.2500	+8.189%	4	372	-61.908%
2025-10-02	15.7000	15.7000	14.9000	15.0200	+4.161%	5	374	-58.788%
2025-10-01	15.1000	15.1000	14.4200	14.4200	+10.076%	3	369	-57.074%
2025-09-30	13.1000	13.1000	13.1000	13.1000	+12.931%	1	370	-52.748%
2025-09-26	11.6000	11.6000	11.6000	11.6000	-9.728%	2	371	-46.638%
2025-09-25	12.8500	12.8500	12.8500	12.8500	-1.908%	4	371	-51.829%
2025-09-23	13.1000	13.1000	13.1000	13.1000	+6.504%	2	375	-52.748%
2025-09-19	12.3000	12.3000	12.3000	12.3000	+7.895%	2	377	-49.675%
2025-09-18	10.0000	11.4000	10.0000	11.4000	+34.118%	68	379	-45.702%
2025-09-17	8.8000	8.8000	8.5000	8.5000	+3.281%	7	378	-27.176%
2025-09-16	8.3100	8.3600	8.2300	8.2300	+7.864%	13	375	-24.787%
2025-09-11	7.6300	7.6300	7.6300	7.6300	-2.179%	1	386	-18.873%
2025-09-10	8.0000	8.0000	7.8000	7.8000	+0.906%	3	385	-20.641%
2025-09-03	7.7300	7.7300	7.7300	7.7300	+7.361%	1	382	-19.922%
2025-09-02	7.2000	7.2000	7.2000	7.2000	-2.307%	2	381	-14.028%
2025-08-13	7.3700	7.3700	7.3700	7.3700	+6.043%	2	383	-16.011%
2025-08-11	6.9500	6.9500	6.9500	6.9500	-6.586%	5	385	-10.935%
2025-08-01	7.4400	7.4400	7.4400	7.4400	-3.377%	2	380	-16.801%
2025-07-31	7.8600	7.8600	7.7000	7.7000	-17.026%	2	378	-19.610%
2025-07-28	9.2800	9.2800	9.2800	9.2800	-4.821%	3	379	-33.297%
2025-07-24	9.9500	9.9500	9.7500	9.7500	-2.500%	3	382	-36.513%
2025-07-23	10.0000	10.2600	10.0000	10.0000	+7.527%	122	381	-38.100%
2025-07-22	9.2000	9.3000	9.2000	9.3000	+5.562%	5	469	-33.441%
2025-07-21	9.4000	9.4000	8.6800	8.8100	+0.114%	21	470	-29.739%
2025-07-18	8.8000	8.8000	8.8000	8.8000	+7.317%	2	469	-29.659%
2025-07-17	8.6000	8.6000	8.2000	8.2000	+0.985%	5	471	-24.512%
2025-07-14	8.1200	8.1200	8.1200	8.1200	-2.871%	5	470	-23.768%
2025-07-09	8.4000	8.4000	8.2000	8.3600	+8.571%	5	475	-25.957%
2025-07-08	7.7000	7.7000	7.7000	7.7000	+6.944%	5	480	-19.610%
2025-07-03	7.3900	7.3900	7.2000	7.2000	-2.703%	6	481	-14.028%
2025-07-02	7.4000	7.4000	7.4000	7.4000	+14.198%	5	481	-16.351%
2025-07-01	6.4800	6.4800	6.4800	6.4800	+6.931%	5	486	-4.475%
2025-06-30	6.0600	6.0600	6.0600	6.0600	+5.391%	5	481	+2.145%
2025-06-23	5.7500	5.7500	5.7300	5.7500	-1.203%	12	476	+7.652%
2025-06-20	5.8200	5.8200	5.8200	5.8200	-6.129%	2	479	+6.357%
2025-06-18	6.2000	6.2000	6.2000	6.2000	-4.615%	1	478	-0.161%
2025-06-17	6.5000	6.5000	6.5000	6.5000	+20.370%	3	478	-4.769%
2025-06-16	5.4000	5.4000	5.4000	5.4000	+12.500%	1	481	+14.630%
2025-06-13	4.8000	4.8000	4.8000	4.8000	-7.692%	10	482	+28.958%
2025-06-11	5.6000	5.6000	5.2000	5.2000	-6.306%	14	487	+19.038%
2025-06-10	5.5200	5.5500	5.5200	5.5500	+2.399%	6	499	+11.532%
2025-06-09	5.4400	5.4400	5.4200	5.4200	+8.400%	6	493	+14.207%
2025-06-06	4.9200	5.0000	4.9200	5.0000	+6.838%	46	487	+23.800%
2025-06-04	4.6800	4.6800	4.6800	4.6800	+4.000%	5	498	+32.265%
2025-06-03	4.5000	4.5000	4.5000	4.5000	+4.651%	2	495	+37.556%
2025-06-02	4.0400	5.3000	4.0400	4.3000	+7.500%	41	495	+43.953%
2025-05-30	4.1000	4.3000	4.0000	4.0000	-9.091%	64	454	+54.750%
2025-05-29	4.5000	4.5000	3.7500	4.4000	-28.918%	87	422	+40.682%
2025-05-28	6.1900	6.1900	6.1900	6.1900	+5.272%	2	335	0.000%
2025-05-21	5.8800	5.8800	5.8800	5.8800	-2.000%	1	333	+5.272%
2025-05-20	6.0000	6.0000	6.0000	6.0000	+10.701%	2	332	+3.167%
2025-05-19	5.5000	5.5000	5.4200	5.4200	+15.319%	7	334	+14.207%
2025-05-14	4.7000	4.7000	4.7000	4.7000	-11.321%	3	327	+31.702%
2025-05-12	5.4000	5.4000	5.3000	5.3000	+4.950%	20	324	+16.792%
2025-05-08	4.7500	5.0500	4.7500	5.0500	+17.442%	6	304	+22.574%
2025-05-07	4.3000	4.3000	4.3000	4.3000	-21.533%	4	300	+43.953%
2025-05-05	5.4800	5.4800	5.4800	5.4800	-3.180%	1	296	+12.956%
2025-05-02	5.6600	5.6600	5.6600	5.6600	+2.909%	2	295	+9.364%
2025-05-01	5.5000	5.5000	5.5000	5.5000	+7.843%	5	294	+12.545%
2025-04-23	5.1000	5.1000	5.1000	5.1000	0.000%	1	289	+21.373%
2025-04-22	5.1000	5.1000	5.1000	5.1000	+18.329%	1	288	+21.373%
2025-04-21	4.6000	4.6000	4.3100	4.3100	-2.045%	2	287	+43.619%
2025-04-15	4.4000	4.4000	4.4000	4.4000	+6.024%	1	287	+40.682%
2025-04-11	4.1500	4.1500	4.1500	4.1500	+9.211%	2	286	+49.157%
2025-04-10	3.8000	3.8000	3.8000	3.8000	+9.827%	4	285	+62.895%
2025-04-09	5.5700	5.5700	3.4300	3.4600	-3.889%	45	281	+78.902%
2025-04-08	3.6000	3.6000	3.6000	3.6000	-17.241%	1	236	+71.944%
2025-04-07	4.4200	4.4200	4.3500	4.3500	+20.499%	23	235	+42.299%
2025-04-04	3.6800	3.7000	3.4700	3.6100	-7.436%	174	222	+71.468%
2025-04-03	3.7400	3.9000	3.7400	3.9000	+4.000%	7	135	+58.718%
2025-04-02	3.7500	3.7500	3.7500	3.7500	+7.143%	60	68	+65.067%
2025-04-01	3.5400	3.5400	3.5000	3.5000	-12.500%	8	68	+76.857%
2025-03-31	4.0000	4.0000	4.0000	4.0000	-14.347%	1	60	+54.750%
2025-03-28	4.6700	4.6700	4.6700	4.6700	-3.112%	2	59	+32.548%
2025-03-26	5.0200	5.0200	4.8200	4.8200	-15.439%	5	58	+28.423%
2025-03-24	5.6000	5.7000	5.6000	5.7000	-9.524%	2	54	+8.596%
2025-03-11	6.3000	6.3000	6.3000	6.3000	-10.000%	3	52	-1.746%
2025-03-07	6.7000	7.0000	6.7000	7.0000	+18.644%	20	49	-11.571%
2025-03-05	5.9000	5.9000	5.9000	5.9000	+8.456%	1	39	+4.915%
2025-03-04	5.4400	5.4400	5.4400	5.4400	-14.465%	4	38	+13.787%
2025-03-03	6.3600	6.3600	6.3600	6.3600	-9.143%	3	34	-2.673%
2025-02-25	7.0000	7.0000	7.0000	7.0000	-26.316%	1	30	-11.571%
2025-02-19	9.1500	9.5000	9.1500	9.5000	+37.681%	6	30	-34.842%
2025-02-14	6.9000	6.9000	6.9000	6.9000	+16.949%	20	14	-10.290%
2025-02-12	5.9000	5.9000	5.9000	5.9000	-1.667%	1	14	+4.915%
2025-02-11	5.8000	6.0000	5.8000	6.0000	-20.000%	3	13	+3.167%
2025-01-24	6.8500	7.5000	6.8500	7.5000	+22.349%	10	10	-17.467%
2025-01-17	7.7000	7.7000	6.1300	6.1300	-1.129%	8	9	+0.979%
2025-01-15	6.0000	6.2000	6.0000	6.2000	-7.463%	2	9	-0.161%
2025-01-10	6.7000	6.7000	6.7000	6.7000	-17.284%	2	9	-7.612%
2024-12-30	8.1000	8.1000	8.1000	8.1000	-7.955%	1	8	-23.580%
2024-12-18	9.3800	9.3800	8.8000	8.8000	-4.348%	3	7	-29.659%
2024-11-20	9.2000	9.2000	9.2000	9.2000	-46.821%	1	4	-32.717%
2024-10-18	17.3000	17.3000	17.3000	17.3000	+22.695%	2	3	-64.220%
2024-10-07	14.1000	14.1000	14.1000	14.1000	0.000%	2	2	-56.099%