Dark

NTLA20270115P15
NTLA Jan 15 2027 15.00 Put (NTLA270115P00015000)
option OPRA

EOD

Aug 7, 2026

4.60-8.184%(-0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.6000	4.6000	4.6000	4.6000	-8.184%	3	1,097	0.000%
2026-07-30	5.0100	5.0100	5.0100	5.0100	-11.951%	50	1,094	-8.184%
2026-07-28	5.6900	5.6900	5.6900	5.6900	+7.156%	20	1,068	-19.156%
2026-07-27	5.4000	5.9000	5.2700	5.3100	+29.512%	38	1,068	-13.371%
2026-07-15	4.1500	4.3500	4.1000	4.1000	-4.651%	58	1,064	+12.195%
2026-07-13	4.1700	4.3600	4.1700	4.3000	+16.216%	23	1,082	+6.977%
2026-07-10	3.6000	3.8000	3.5000	3.7000	+10.778%	31	1,079	+24.324%
2026-07-09	3.4000	3.4000	3.3400	3.3400	+11.333%	12	1,085	+37.725%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+7.143%	14	1,085	+53.333%
2026-07-07	2.8000	2.8000	2.8000	2.8000	+4.089%	12	1,075	+64.286%
2026-07-06	2.6000	2.6900	2.6000	2.6900	+1.509%	59	1,087	+71.004%
2026-07-02	2.7400	2.8000	2.6500	2.6500	-7.018%	53	1,056	+73.585%
2026-07-01	2.8600	2.8600	2.8500	2.8500	-8.065%	14	1,056	+61.404%
2026-06-29	3.1700	3.1700	3.1000	3.1000	-6.061%	4	1,056	+48.387%
2026-06-26	3.3000	3.3000	3.3000	3.3000	+2.804%	1	1,058	+39.394%
2026-06-25	3.1500	3.2100	3.1100	3.2100	-8.286%	30	1,059	+43.302%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-5.405%	10	1,029	+31.429%
2026-06-17	3.5000	3.7000	3.4900	3.7000	-7.500%	5	1,021	+24.324%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-11.111%	1	1,021	+15.000%
2026-06-05	4.5000	4.5000	4.5000	4.5000	-3.640%	30	1,021	+2.222%
2026-06-03	4.6700	4.6700	4.6700	4.6700	+12.530%	1	1,051	-1.499%
2026-05-29	4.5000	4.5000	4.1000	4.1500	-3.488%	16	1,051	+10.843%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-14.172%	1	1,051	+6.977%
2026-05-18	4.6000	5.0100	4.6000	5.0100	+13.864%	18	1,051	-8.184%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-2.222%	5	1,051	+4.545%
2026-05-14	4.4000	4.5000	4.4000	4.5000	+4.651%	2	1,050	+2.222%
2026-05-13	4.3000	4.3000	4.3000	4.3000	0.000%	5	1,049	+6.977%
2026-05-12	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,049	+6.977%
2026-05-11	3.9000	4.3000	3.9000	4.2000	-4.545%	10	1,049	+9.524%
2026-05-06	4.6000	4.7000	4.4000	4.4000	-4.348%	4	1,049	+4.545%
2026-05-01	4.5600	4.6000	4.5600	4.6000	0.000%	21	1,049	0.000%
2026-04-30	4.5000	4.6000	4.4300	4.6000	-13.208%	9	1,049	0.000%
2026-04-29	5.2000	5.3000	5.2000	5.3000	+20.455%	24	1,040	-13.208%
2026-04-28	4.6000	4.6300	4.4000	4.4000	-4.968%	26	1,028	+4.545%
2026-04-27	4.3800	4.7000	4.3000	4.6300	+7.674%	243	1,042	-0.648%
2026-04-24	3.8000	4.3000	3.6700	4.3000	+9.415%	163	800	+6.977%
2026-04-23	3.9300	3.9300	3.9300	3.9300	-1.750%	1	652	+17.048%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-2.439%	15	651	+15.000%
2026-04-21	4.2000	4.2000	4.0600	4.1000	-10.870%	26	620	+12.195%
2026-04-17	4.5000	4.6000	4.5000	4.6000	+2.222%	10	620	0.000%
2026-04-09	4.7200	4.7200	4.5000	4.5000	-15.094%	11	610	+2.222%
2026-04-01	5.4500	5.4500	5.3000	5.3000	-8.304%	81	599	-13.208%
2026-03-27	5.7300	5.7800	5.7300	5.7800	+9.057%	32	680	-20.415%
2026-03-23	5.3000	5.3000	5.3000	5.3000	+1.923%	1	712	-13.208%
2026-03-09	5.1000	5.2000	5.1000	5.2000	+4.000%	2	713	-11.538%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-3.661%	10	713	-8.000%
2026-03-02	5.1900	5.1900	5.1900	5.1900	+0.777%	10	703	-11.368%
2026-02-24	5.1800	5.1800	5.1500	5.1500	-15.574%	20	693	-10.680%
2026-02-12	6.1000	6.1000	6.1000	6.1000	-7.576%	1	673	-24.590%
2026-02-05	6.4000	6.6000	6.4000	6.6000	+23.827%	10	672	-30.303%
2026-01-28	5.3300	5.3300	5.3300	5.3300	-1.296%	81	662	-13.696%
2026-01-27	5.0000	5.5100	5.0000	5.4000	-1.818%	300	581	-14.815%
2026-01-23	4.9500	5.5000	4.9500	5.5000	-0.362%	100	281	-16.364%
2026-01-22	5.9200	5.9200	5.5200	5.5200	-13.344%	86	320	-16.667%
2026-01-16	6.3700	6.3700	6.3700	6.3700	-2.748%	10	263	-27.786%
2026-01-14	6.5500	6.5500	6.5500	6.5500	+0.769%	20	263	-29.771%
2026-01-13	6.6100	6.7000	6.5000	6.5000	-10.345%	100	283	-29.231%
2025-12-31	7.2500	7.2500	7.2500	7.2500	-11.585%	30	313	-36.552%
2025-11-24	8.2000	8.2000	8.2000	8.2000	-8.889%	3	313	-43.902%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+6.509%	2	310	-48.889%
2025-11-12	8.4500	8.4500	8.4500	8.4500	-2.874%	20	310	-45.562%
2025-11-07	8.5000	8.7000	8.5000	8.7000	+24.286%	7	310	-47.126%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+11.643%	10	303	-34.286%
2025-10-28	6.8000	6.8000	6.0400	6.2700	-4.128%	12	293	-26.635%
2025-10-27	5.2000	6.7000	4.0000	6.5400	+86.857%	106	192	-29.664%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-7.895%	1	192	+31.429%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+21.019%	1	192	+21.053%
2025-10-09	3.1400	3.3200	3.1400	3.1400	-5.988%	10	192	+46.497%
2025-10-08	3.5100	3.5100	3.3400	3.3400	-18.537%	15	192	+37.725%
2025-10-07	4.1600	4.2000	4.1000	4.1000	0.000%	41	169	+12.195%
2025-10-03	4.1000	4.1000	4.1000	4.1000	-9.091%	1	169	+12.195%
2025-10-01	4.5100	4.5100	4.5100	4.5100	-9.800%	5	168	+1.996%
2025-09-29	5.0000	5.0000	5.0000	5.0000	+4.822%	1	163	-8.000%
2025-09-23	4.6000	4.7700	4.6000	4.7700	-4.980%	5	162	-3.564%
2025-09-22	5.1300	5.1300	5.0200	5.0200	-0.199%	41	159	-8.367%
2025-09-18	5.5000	5.5000	5.0000	5.0300	-16.167%	11	131	-8.549%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-11.765%	1	130	-23.333%
2025-08-08	6.8000	6.8000	6.8000	6.8000	+7.087%	10	129	-32.353%
2025-07-09	6.3500	6.3500	6.3500	6.3500	-29.679%	2	119	-27.559%
2025-05-29	9.0300	9.0300	9.0300	9.0300	-14.000%	1	117	-49.059%
2025-04-07	10.5000	10.5000	10.5000	10.5000	+17.713%	1	121	-56.190%
2025-04-02	8.9200	8.9200	8.9200	8.9200	+3.721%	3	121	-48.430%
2025-03-31	8.6300	8.6300	8.6000	8.6000	+11.688%	2	121	-46.512%
2025-03-27	7.7300	7.9000	7.7000	7.7000	-3.023%	10	120	-40.260%
2025-03-26	7.9400	7.9400	7.9400	7.9400	+3.117%	1	114	-42.065%
2025-03-05	7.7000	7.7000	7.7000	7.7000	+18.462%	1	114	-40.260%
2025-02-21	6.5000	6.5000	6.5000	6.5000	+0.309%	2	113	-29.231%
2025-02-18	6.2000	6.4800	6.2000	6.4800	-10.989%	18	113	-29.012%
2025-01-13	7.2800	7.2800	7.2800	7.2800	+16.854%	15	129	-36.813%
2024-12-27	6.2300	6.2300	6.2300	6.2300	+12.252%	10	129	-26.164%
2024-12-03	5.5500	5.5500	5.5500	5.5500	+4.717%	3	124	-17.117%
2024-11-26	5.3000	5.3000	5.3000	5.3000	-0.188%	1	121	-13.208%
2024-11-25	5.3100	5.3100	5.3100	5.3100	-14.078%	10	120	-13.371%
2024-11-20	6.1800	6.1800	6.1800	6.1800	+10.753%	1	110	-25.566%
2024-11-19	5.5800	5.5800	5.5800	5.5800	+28.868%	60	111	-17.563%
2024-11-11	4.3300	4.3300	4.3300	4.3300	-17.050%	3	51	+6.236%
2024-10-31	5.2200	5.2200	5.2200	5.2200	+16.000%	1	48	-11.877%
2024-10-30	4.5000	4.5000	4.5000	4.5000	-2.174%	17	47	+2.222%
2024-10-29	4.6000	4.6000	4.6000	4.6000	-8.000%	1	30	0.000%
2024-10-24	3.9000	5.0000	3.9000	5.0000	+81.818%	26	29	-8.000%
2024-10-18	3.0700	3.0700	2.7500	2.7500	-30.025%	4	5	+67.273%
2024-10-11	3.6300	3.9300	3.5300	3.9300	+17.313%	6	5	+17.048%
2024-10-09	3.3600	3.3600	3.3500	3.3500	+15.517%	2	6	+37.313%
2024-10-07	2.9000	2.9000	2.9000	2.9000	0.000%	4	4	+58.621%