Dark

NTLA20270115P10
NTLA Jan 15 2027 10.00 Put (NTLA270115P00010000)
option OPRA

EOD

Aug 7, 2026

1.42-18.857%(-0.33)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.5000	1.5200	1.4200	1.4200	-18.857%	20	1,827	0.000%
2026-08-06	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,824	-18.857%
2026-08-04	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,819	-21.111%
2026-08-03	1.8800	1.8800	1.8500	1.8500	-2.632%	15	1,819	-23.243%
2026-07-31	1.8900	1.9000	1.8900	1.9000	-9.524%	7	1,824	-25.263%
2026-07-28	1.9500	2.1500	1.9500	2.1000	+15.385%	10	1,818	-32.381%
2026-07-27	1.7000	1.8500	1.7000	1.8200	-0.546%	6	1,814	-21.978%
2026-07-24	1.8300	1.8300	1.8300	1.8300	+7.647%	10	1,808	-22.404%
2026-07-21	1.8500	1.8500	1.7000	1.7000	-7.104%	20	1,808	-16.471%
2026-07-20	1.8600	1.9000	1.8300	1.8300	+3.390%	46	1,808	-22.404%
2026-07-17	1.7700	1.7700	1.7700	1.7700	-1.667%	1	1,779	-19.774%
2026-07-16	1.6000	1.8000	1.6000	1.8000	+20.000%	6	1,779	-21.111%
2026-07-13	1.4300	1.5000	1.4200	1.5000	+59.574%	306	1,784	-5.333%
2026-07-09	0.9400	0.9400	0.9400	0.9400	+2.174%	1	1,782	+51.064%
2026-07-08	0.9500	0.9500	0.9200	0.9200	+17.949%	20	1,781	+54.348%
2026-07-01	0.8000	0.8500	0.7800	0.7800	-8.235%	27	1,781	+82.051%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-12.371%	1	1,800	+67.059%
2026-06-29	0.9700	0.9700	0.9700	0.9700	-7.619%	1	1,801	+46.392%
2026-06-26	1.0900	1.0900	1.0000	1.0500	-5.405%	17	1,801	+35.238%
2026-06-25	1.2500	1.2500	1.0100	1.1100	-23.973%	49	1,806	+27.928%
2026-06-24	1.4600	1.4600	1.4600	1.4600	+39.048%	1	1,834	-2.740%
2026-06-23	1.0500	1.0500	1.0500	1.0500	-6.250%	5	1,833	+35.238%
2026-06-18	1.1200	1.1200	1.1200	1.1200	-13.846%	2	1,821	+26.786%
2026-06-17	1.1300	1.3000	1.1300	1.3000	-7.143%	3	1,821	+9.231%
2026-06-15	1.8500	1.8500	1.4000	1.4000	-28.205%	11	1,821	+1.429%
2026-06-12	1.9000	1.9500	1.9000	1.9500	+21.875%	3	1,821	-27.179%
2026-06-08	1.5900	1.6500	1.5500	1.6000	+4.575%	34	1,821	-11.250%
2026-06-05	1.5300	1.5300	1.5300	1.5300	-10.000%	2	1,819	-7.190%
2026-06-03	1.7000	1.7500	1.7000	1.7000	+5.590%	86	1,819	-16.471%
2026-06-01	1.6100	1.6100	1.6100	1.6100	+3.871%	1	1,757	-11.801%
2026-05-28	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,756	-8.387%
2026-05-27	1.6700	1.6700	1.5000	1.5000	-20.635%	25	1,755	-5.333%
2026-05-22	1.9100	1.9100	1.8900	1.8900	+6.780%	6	1,749	-24.868%
2026-05-21	1.9100	1.9100	1.7700	1.7700	-11.500%	6	1,749	-19.774%
2026-05-20	2.0900	2.0900	1.9000	2.0000	+1.523%	19	1,749	-29.000%
2026-05-19	1.9500	2.0500	1.8600	1.9700	+5.348%	155	1,671	-27.919%
2026-05-18	1.9500	1.9700	1.8700	1.8700	+28.966%	55	1,671	-24.064%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-13.690%	1	1,671	-2.069%
2026-05-14	1.7500	1.7500	1.6700	1.6800	0.000%	12	1,624	-15.476%
2026-05-13	1.6800	1.6800	1.6800	1.6800	+6.329%	7	1,606	-15.476%
2026-05-11	1.4700	1.6100	1.4700	1.5800	+5.333%	25	1,606	-10.127%
2026-05-08	1.5500	1.5500	1.5000	1.5000	-11.765%	3	1,605	-5.333%
2026-05-07	1.5500	1.7500	1.5500	1.7000	0.000%	25	1,603	-16.471%
2026-05-05	1.6500	1.7000	1.6500	1.7000	+1.796%	4	1,578	-16.471%
2026-05-04	1.6700	1.6700	1.6700	1.6700	-15.228%	11	1,575	-14.970%
2026-04-29	2.0000	2.0000	1.9000	1.9700	+11.299%	21	1,564	-27.919%
2026-04-28	1.9000	1.9000	1.7500	1.7700	+7.927%	15	1,568	-19.774%
2026-04-27	1.8000	1.8000	1.6400	1.6400	-8.889%	7	1,561	-13.415%
2026-04-24	1.8000	1.8000	1.8000	1.8000	+20.805%	10	1,566	-21.111%
2026-04-23	1.5500	1.5500	1.4900	1.4900	-6.875%	3	1,556	-4.698%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,554	-11.250%
2026-04-21	1.6700	1.6700	1.6700	1.6700	-4.571%	1	1,553	-14.970%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-10.714%	1	1,553	-18.857%
2026-04-17	1.9600	1.9600	1.9600	1.9600	-2.000%	8	1,552	-27.551%
2026-04-15	1.7900	2.0000	1.7900	2.0000	+6.952%	420	1,552	-29.000%
2026-04-14	2.0000	2.0700	1.8300	1.8700	-27.237%	44	1,742	-24.064%
2026-04-13	2.5700	2.5700	2.5700	2.5700	+7.083%	5	1,700	-44.747%
2026-03-31	2.0200	2.4000	2.0200	2.4000	-5.882%	9	1,695	-40.833%
2026-03-30	2.5500	2.5500	2.5500	2.5500	-37.805%	3	1,702	-44.314%
2026-02-09	4.1000	4.1000	4.1000	4.1000	+49.091%	4	1,702	-65.366%
2026-02-04	2.7500	2.7500	2.7500	2.7500	+12.245%	10	1,702	-48.364%
2026-01-28	2.5100	2.5100	2.4500	2.4500	-5.769%	200	1,692	-42.041%
2026-01-26	2.5000	2.6500	2.5000	2.6000	+4.000%	632	1,573	-45.385%
2026-01-23	2.3100	2.5000	2.3100	2.5000	-3.846%	6	1,683	-43.200%
2026-01-22	2.6100	2.7800	2.6000	2.6000	-7.143%	31	1,683	-45.385%
2026-01-21	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,703	-49.286%
2026-01-20	3.0000	3.0000	2.9000	2.9000	-3.333%	79	1,703	-51.034%
2026-01-14	2.7500	3.0000	2.7500	3.0000	0.000%	110	1,685	-52.667%
2026-01-13	3.0000	3.0000	2.9000	3.0000	-10.180%	608	1,575	-52.667%
2026-01-12	3.5000	3.5000	3.3400	3.3400	-7.735%	2	1,154	-57.485%
2026-01-09	3.6200	3.6200	3.6200	3.6200	-1.630%	7	1,153	-60.773%
2026-01-07	3.6000	3.6800	3.6000	3.6800	-2.128%	100	1,153	-61.413%
2026-01-05	3.7600	3.7600	3.7600	3.7600	-8.293%	1	1,133	-62.234%
2026-01-02	3.7500	4.1000	3.7500	4.1000	0.000%	92	1,133	-65.366%
2025-12-31	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,133	-65.366%
2025-12-29	4.1000	4.2000	4.1000	4.1000	+19.883%	5	1,133	-65.366%
2025-12-16	3.4200	3.4200	3.4200	3.4200	-23.146%	2	1,133	-58.480%
2025-12-09	4.4500	4.4500	4.4500	4.4500	-11.000%	2	1,131	-68.090%
2025-12-02	5.0000	5.0000	5.0000	5.0000	+4.167%	10	1,133	-71.600%
2025-11-26	4.8000	4.8000	4.8000	4.8000	-4.950%	150	1,283	-70.417%
2025-11-17	5.0500	5.0500	5.0500	5.0500	+15.297%	5	1,283	-71.881%
2025-11-14	4.3800	4.3800	4.3800	4.3800	-24.483%	2	1,288	-67.580%
2025-11-07	5.0000	5.8000	4.2000	5.8000	+52.231%	229	1,288	-75.517%
2025-11-04	3.8100	3.8100	3.8100	3.8100	+4.384%	20	1,295	-62.730%
2025-11-03	3.6500	3.6500	3.6500	3.6500	+1.389%	2	1,273	-61.096%
2025-10-30	3.4000	3.6000	3.4000	3.6000	+10.769%	16	1,273	-60.556%
2025-10-29	3.2500	3.2500	3.2500	3.2500	+2.201%	1	1,268	-56.308%
2025-10-28	2.8200	3.2000	2.8200	3.1800	0.000%	20	1,268	-55.346%
2025-10-27	3.4000	3.4000	2.6300	3.1800	+119.310%	30	1,274	-55.346%
2025-10-08	1.4500	1.4500	1.2800	1.4500	-19.444%	602	1,274	-2.069%
2025-10-07	1.1000	1.8000	1.1000	1.8000	+5.882%	36	1,490	-21.111%
2025-10-06	2.5000	2.5000	1.6700	1.7000	0.000%	3	1,490	-16.471%
2025-10-02	1.7000	1.7100	1.7000	1.7000	-18.660%	750	1,489	-16.471%
2025-09-30	2.0900	2.0900	2.0900	2.0900	-11.814%	149	949	-32.057%
2025-09-26	2.3700	2.3700	2.3700	2.3700	+19.095%	2	949	-40.084%
2025-09-24	2.0500	2.0700	1.9900	1.9900	-7.442%	453	949	-28.643%
2025-09-22	2.2300	2.2300	2.0800	2.1500	-10.417%	78	1,131	-33.953%
2025-09-19	2.3000	2.4000	2.3000	2.4000	+5.263%	2	1,131	-40.833%
2025-09-18	2.6900	2.6900	2.2800	2.2800	-21.379%	493	1,132	-37.719%
2025-09-17	2.9000	2.9000	2.9000	2.9000	-6.452%	151	722	-51.034%
2025-09-16	3.2000	3.2000	3.1000	3.1000	+1.307%	2	726	-54.194%
2025-09-15	3.0300	3.0600	3.0300	3.0600	-4.375%	5	728	-53.595%
2025-09-11	3.2000	3.2000	3.2000	3.2000	+3.226%	1	723	-55.625%
2025-09-09	3.1000	3.1000	3.1000	3.1000	-3.125%	1	722	-54.194%
2025-09-08	3.2000	3.2000	3.2000	3.2000	+7.383%	1	721	-55.625%
2025-09-05	2.9800	2.9800	2.9800	2.9800	-6.875%	5	722	-52.349%
2025-09-04	3.2400	3.2400	3.2000	3.2000	+3.226%	7	727	-55.625%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-6.061%	1	730	-54.194%
2025-08-28	3.3000	3.3000	3.3000	3.3000	0.000%	1	729	-56.970%
2025-08-27	3.3000	3.3000	3.3000	3.3000	0.000%	1	730	-56.970%
2025-08-26	3.3000	3.3000	3.3000	3.3000	-2.941%	1	728	-56.970%
2025-08-25	3.1000	3.4000	3.1000	3.4000	-0.293%	5	728	-58.235%
2025-08-22	3.4100	3.4100	3.4100	3.4100	-6.319%	1	723	-58.358%
2025-08-21	3.6400	3.6400	3.6400	3.6400	+5.202%	1	723	-60.989%
2025-08-20	3.4300	3.4600	3.4300	3.4600	-3.081%	5	722	-58.960%
2025-08-19	3.4300	3.5700	3.4300	3.5700	+8.182%	11	717	-60.224%
2025-08-18	3.4000	3.4000	3.3000	3.3000	-2.941%	6	706	-56.970%
2025-08-14	3.3600	3.4000	3.3600	3.4000	+1.796%	2	704	-58.235%
2025-08-12	3.3400	3.3400	3.3400	3.3400	-1.765%	2	706	-57.485%
2025-08-11	3.4000	3.4000	3.4000	3.4000	+3.030%	6	704	-58.235%
2025-08-08	3.3000	3.3600	3.3000	3.3000	+1.538%	9	704	-56.970%
2025-08-07	3.3100	3.3100	3.1900	3.2500	-4.130%	7	695	-56.308%
2025-08-06	3.3900	3.3900	3.3900	3.3900	+9.355%	2	692	-58.112%
2025-08-05	3.1000	3.1000	3.1000	3.1000	+3.333%	2	692	-54.194%
2025-08-04	3.3000	3.3000	2.9500	3.0000	-4.762%	203	690	-52.667%
2025-07-31	2.9800	3.1500	2.9800	3.1500	+8.621%	171	509	-54.921%
2025-07-30	2.9000	2.9000	2.9000	2.9000	-3.333%	5	355	-51.034%
2025-07-25	3.0000	3.0000	3.0000	3.0000	-3.226%	4	355	-52.667%
2025-07-24	2.7700	3.1000	2.6500	3.1000	+12.727%	81	351	-54.194%
2025-07-23	2.7800	2.7800	2.7500	2.7500	+1.852%	41	374	-48.364%
2025-07-22	2.3700	3.0700	2.3700	2.7000	-18.182%	14	362	-47.407%
2025-07-21	3.2000	3.3000	3.0800	3.3000	-2.941%	20	354	-56.970%
2025-07-18	4.0100	4.0100	3.2000	3.4000	+3.030%	3	356	-58.235%
2025-07-17	3.3000	3.3000	3.3000	3.3000	-2.941%	1	356	-56.970%
2025-07-15	3.4000	3.4100	3.4000	3.4000	-2.299%	5	357	-58.235%
2025-07-11	3.4800	3.4800	3.4800	3.4800	+8.075%	2	353	-59.195%
2025-07-10	3.2800	3.2800	3.1000	3.2200	-7.471%	15	353	-55.901%
2025-07-09	3.7000	3.7000	3.4800	3.4800	-5.946%	2	347	-59.195%
2025-07-08	3.6000	3.7400	3.4000	3.7000	-6.329%	21	347	-61.622%
2025-07-07	3.9500	3.9500	3.9500	3.9500	-5.276%	1	338	-64.051%
2025-06-24	4.1700	4.1700	4.1700	4.1700	+9.737%	5	338	-65.947%
2025-05-20	4.0200	4.0200	3.8000	3.8000	-7.543%	2	333	-62.632%
2025-05-19	4.1100	4.1100	4.1100	4.1100	-8.667%	1	332	-65.450%
2025-05-13	4.5000	4.5000	4.5000	4.5000	+4.651%	4	332	-68.444%
2025-05-12	4.3000	4.3000	4.3000	4.3000	-21.101%	150	328	-66.977%
2025-04-08	5.4500	5.4500	5.4500	5.4500	+4.808%	24	178	-73.945%
2025-04-07	5.2000	5.2000	5.2000	5.2000	+7.884%	1	170	-72.692%
2025-04-02	4.8200	4.8200	4.8200	4.8200	+7.111%	17	153	-70.539%
2025-04-01	4.5000	4.5000	4.5000	4.5000	-1.099%	1	153	-68.444%
2025-03-31	4.5500	4.5500	4.5500	4.5500	+13.750%	5	152	-68.791%
2025-03-26	4.0000	4.0000	4.0000	4.0000	+9.589%	26	147	-64.500%
2025-03-24	3.6500	3.6500	3.6500	3.6500	-5.195%	1	121	-61.096%
2025-03-21	3.8500	3.8500	3.8500	3.8500	-3.750%	4	121	-63.117%
2025-03-20	4.0000	4.0000	4.0000	4.0000	0.000%	2	121	-64.500%
2025-03-11	4.0000	4.0000	4.0000	4.0000	-10.314%	9	119	-64.500%
2025-03-05	3.5000	4.4600	3.5000	4.4600	+59.286%	21	124	-68.161%
2025-02-27	2.8000	2.8000	2.8000	2.8000	-8.197%	3	113	-49.286%
2025-02-21	3.0500	3.0500	3.0500	3.0500	+1.667%	4	110	-53.443%
2025-02-18	3.4000	3.4000	3.0000	3.0000	-28.910%	3	110	-52.667%
2025-02-11	4.2200	4.2200	4.2200	4.2200	+14.986%	4	109	-66.351%
2025-02-10	3.6700	3.6700	3.6700	3.6700	+3.380%	1	109	-61.308%
2025-02-07	3.2500	3.5500	3.2500	3.5500	-4.054%	10	109	-60.000%
2025-01-30	3.7000	3.7000	3.7000	3.7000	+3.352%	6	106	-61.622%
2025-01-27	3.5800	3.5800	3.5800	3.5800	+7.186%	1	106	-60.335%
2025-01-24	3.1700	3.3400	3.1700	3.3400	+4.375%	6	106	-57.485%
2025-01-22	3.6800	3.6800	3.2000	3.2000	-8.832%	5	106	-55.625%
2025-01-21	3.5500	3.5500	3.5100	3.5100	-7.143%	44	102	-59.544%
2025-01-17	3.8000	3.9200	3.7800	3.7800	+1.887%	102	45	-62.434%
2025-01-15	3.6300	3.7100	3.6300	3.7100	+4.802%	27	45	-61.725%
2025-01-14	3.2000	3.5400	3.2000	3.5400	+14.563%	3	18	-59.887%
2025-01-08	3.0900	3.0900	3.0900	3.0900	-9.118%	3	12	-54.045%
2024-12-20	3.4000	3.4000	3.4000	3.4000	-2.017%	1	12	-58.235%
2024-12-19	3.4700	3.4700	3.4700	3.4700	+11.935%	1	12	-59.078%
2024-12-18	3.5100	3.5100	3.1000	3.1000	0.000%	11	11	-54.194%