Dark

NTNX20270115C40
NTNX Jan 15 2027 40.00 Call (NTNX270115C00040000)
option OPRA

EOD

Sep 17, 2026

30.60+6.881%(+1.97)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.6000	30.6000	30.6000	30.6000	+6.881%	9	128	0.000%
2026-09-04	28.7000	28.7000	28.6300	28.6300	-6.894%	2	128	+6.881%
2026-08-27	30.7500	30.7500	30.7500	30.7500	+10.612%	10	128	-0.488%
2026-08-13	26.7300	27.8000	26.7300	27.8000	+9.234%	4	128	+10.072%
2026-08-12	25.4500	25.4500	25.4500	25.4500	-1.851%	1	131	+20.236%
2026-08-11	25.9300	25.9300	25.9300	25.9300	+0.426%	15	132	+18.010%
2026-08-10	26.0000	26.0000	25.8200	25.8200	+10.295%	2	135	+18.513%
2026-08-07	23.4100	23.4100	23.4100	23.4100	+3.128%	1	136	+30.713%
2026-08-04	22.9000	22.9000	22.7000	22.7000	+10.732%	5	137	+34.802%
2026-07-28	20.5000	20.5000	20.5000	20.5000	+9.626%	3	134	+49.268%
2026-07-17	18.7000	18.7000	18.7000	18.7000	+4.762%	5	136	+63.636%
2026-07-07	17.8500	17.8500	17.8500	17.8500	+9.509%	30	136	+71.429%
2026-07-06	15.1200	16.3000	15.1200	16.3000	+5.775%	3	166	+87.730%
2026-06-29	15.4000	15.4100	15.4000	15.4100	+15.778%	2	166	+98.572%
2026-06-26	13.3100	13.3100	13.3100	13.3100	+16.960%	1	168	+129.902%
2026-06-18	10.6100	11.3800	10.6100	11.3800	-19.859%	2	173	+168.893%
2026-06-12	14.2000	14.2000	14.2000	14.2000	-5.080%	2	173	+115.493%
2026-06-09	14.6000	14.9600	14.5000	14.9600	-11.584%	3	173	+104.545%
2026-06-08	16.9200	16.9200	16.9200	16.9200	-2.759%	1	171	+80.851%
2026-06-05	17.8000	17.8000	17.4000	17.4000	-8.901%	8	171	+75.862%
2026-06-04	19.1000	19.1000	19.1000	19.1000	+11.696%	1	168	+60.209%
2026-06-03	17.6000	17.6000	17.1000	17.1000	-12.308%	22	168	+78.947%
2026-06-01	18.5000	19.5000	18.5000	19.5000	+18.541%	21	148	+56.923%
2026-05-29	16.1600	16.5000	16.1600	16.4500	+14.236%	10	169	+86.018%
2026-05-28	14.4000	14.4000	14.4000	14.4000	+15.200%	5	170	+112.500%
2026-05-27	12.5000	12.5000	12.5000	12.5000	-1.575%	7	175	+144.800%
2026-05-26	12.0600	12.7000	12.0600	12.7000	+13.901%	5	168	+140.945%
2026-05-21	11.1500	11.1500	11.1500	11.1500	+0.360%	1	164	+174.439%
2026-05-20	11.1400	11.1400	11.1100	11.1100	-20.643%	15	164	+175.428%
2026-05-19	14.0400	14.0400	14.0000	14.0000	+4.089%	15	178	+118.571%
2026-05-18	12.8700	13.5000	12.8700	13.4500	+18.398%	5	178	+127.509%
2026-05-14	11.3600	11.3600	11.3600	11.3600	+2.342%	1	178	+169.366%
2026-05-12	11.1000	11.1000	11.1000	11.1000	-3.478%	1	180	+175.676%
2026-05-08	11.5000	11.5000	11.5000	11.5000	-0.260%	2	180	+166.087%
2026-05-07	12.5000	12.5000	11.5300	11.5300	+12.488%	3	180	+165.395%
2026-05-06	10.2500	10.2500	10.2500	10.2500	-6.818%	1	177	+198.537%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+3.774%	2	176	+178.182%
2026-05-04	10.5000	10.6000	10.5000	10.6000	+4.950%	11	174	+188.679%
2026-05-01	10.1000	10.1000	10.1000	10.1000	+9.783%	5	172	+202.970%
2026-04-29	9.2000	9.2000	9.2000	9.2000	-1.604%	3	172	+232.609%
2026-04-28	9.3500	9.3500	9.3500	9.3500	+5.650%	2	172	+227.273%
2026-04-27	8.5000	8.8500	8.5000	8.8500	+2.907%	7	170	+245.763%
2026-04-24	8.6200	8.6200	8.6000	8.6000	+14.667%	3	168	+255.814%
2026-04-23	7.9000	7.9000	7.5000	7.5000	-19.700%	3	166	+308.000%
2026-04-22	9.3400	9.3400	9.3400	9.3400	+3.778%	9	163	+227.623%
2026-04-21	9.4000	9.4000	9.0000	9.0000	+10.565%	2	152	+240.000%
2026-04-17	8.1400	8.1400	8.1400	8.1400	+52.720%	1	152	+275.921%
2026-04-13	5.3300	5.3300	5.3300	5.3300	+2.500%	3	151	+474.109%
2026-04-10	5.5000	5.5000	5.2000	5.2000	-20.000%	23	148	+488.462%
2026-04-09	7.9000	7.9000	6.5000	6.5000	-27.778%	7	132	+370.769%
2026-04-08	8.9000	9.0000	8.9000	9.0000	-0.552%	10	128	+240.000%
2026-04-02	9.0500	9.0500	9.0500	9.0500	+13.980%	1	117	+238.122%
2026-03-30	7.5800	7.9400	7.5800	7.9400	+9.517%	6	117	+285.390%
2026-03-27	7.1400	7.3000	7.1400	7.2500	-12.121%	21	116	+322.069%
2026-03-24	8.2500	8.2500	8.2500	8.2500	-14.685%	7	120	+270.909%
2026-03-18	9.6700	9.6700	9.6700	9.6700	+6.381%	1	113	+216.443%
2026-03-16	9.0900	9.0900	9.0900	9.0900	+10.450%	1	113	+236.634%
2026-03-13	8.2300	8.2300	8.2300	8.2300	+3.914%	1	112	+271.810%
2026-03-12	7.7000	7.9200	7.7000	7.9200	+4.901%	3	112	+286.364%
2026-03-11	7.6500	7.6500	7.5500	7.5500	-4.551%	26	112	+305.298%
2026-03-10	7.9100	7.9100	7.9100	7.9100	-3.537%	5	91	+286.852%
2026-03-09	8.2000	8.2000	8.2000	8.2000	-12.111%	1	86	+273.171%
2026-02-26	8.8000	9.5200	8.6100	9.3300	-3.316%	15	86	+227.974%
2026-02-20	9.6500	9.6500	9.6500	9.6500	+23.718%	1	73	+217.098%
2026-02-03	7.3300	7.8000	7.3300	7.8000	-22.000%	5	72	+292.308%
2026-02-02	10.0000	10.0000	10.0000	10.0000	+16.959%	5	69	+206.000%
2026-01-29	8.1400	8.5500	7.9000	8.5500	-10.658%	5	68	+257.895%
2026-01-27	10.0000	10.0000	9.5700	9.5700	-12.040%	3	65	+219.749%
2026-01-26	10.9000	10.9000	10.8800	10.8800	+5.631%	20	65	+181.250%
2026-01-22	10.3000	10.3000	10.3000	10.3000	+1.980%	1	53	+197.087%
2026-01-21	10.1000	10.1000	10.1000	10.1000	-4.717%	1	53	+202.970%
2026-01-20	10.6000	10.6000	10.6000	10.6000	-21.481%	1	54	+188.679%
2026-01-16	13.5000	13.5000	13.5000	13.5000	-10.000%	2	53	+126.667%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+5.263%	10	53	+104.000%
2025-12-10	14.2500	14.2500	14.2500	14.2500	-3.846%	2	43	+114.737%
2025-11-26	14.1300	14.8200	14.1300	14.8200	-39.756%	7	42	+106.478%
2025-11-19	24.6000	24.6000	24.6000	24.6000	-25.455%	29	42	+24.390%
2025-10-30	33.0000	33.0000	33.0000	33.0000	+3.937%	6	44	-7.273%
2025-10-14	31.7500	31.7500	31.7500	31.7500	+1.115%	8	44	-3.622%
2025-10-09	32.3000	32.3000	31.4000	31.4000	-6.548%	15	52	-2.548%
2025-10-08	33.6000	33.6000	33.6000	33.6000	-4.000%	3	37	-8.929%
2025-10-07	35.0000	35.0000	35.0000	35.0000	-8.854%	1	36	-12.571%
2025-09-08	36.2000	38.5500	36.2000	38.4000	+31.913%	19	36	-20.313%
2025-08-28	29.3000	29.3000	28.7500	29.1100	-9.736%	17	50	+5.119%
2025-08-25	32.5000	32.5000	32.2500	32.2500	-6.792%	5	42	-5.116%
2025-08-11	34.6000	34.6000	34.6000	34.6000	-11.959%	2	41	-11.561%
2025-07-18	39.4000	39.4000	39.3000	39.3000	-15.119%	2	42	-22.137%
2025-05-13	46.3000	46.3000	46.3000	46.3000	+12.242%	6	44	-33.909%
2025-05-12	41.2500	41.2500	41.2500	41.2500	+57.443%	1	44	-25.818%
2025-04-11	26.4000	26.4000	26.2000	26.2000	-14.070%	20	45	+16.794%
2025-04-03	30.4900	30.4900	30.4900	30.4900	-6.730%	8	35	+0.361%
2025-03-31	32.6000	32.6900	32.6000	32.6900	-13.974%	15	27	-6.393%
2025-03-06	38.0000	38.0000	38.0000	38.0000	-11.628%	1	12	-19.474%
2025-03-04	43.0000	43.0000	43.0000	43.0000	+19.444%	1	12	-28.837%
2025-02-05	36.0000	36.0000	36.0000	36.0000	+13.565%	1	12	-15.000%
2025-01-17	31.7000	31.7000	31.7000	31.7000	+15.651%	2	10	-3.470%
2025-01-13	27.4100	27.4100	27.4100	27.4100	-20.551%	10	10	+11.638%
2024-12-04	34.5000	34.5000	34.5000	34.5000	0.000%	10	10	-11.304%