Dark

NTNX20270115C50
NTNX Jan 15 2027 50.00 Call (NTNX270115C00050000)
option OPRA

EOD

Sep 22, 2026

21.20-0.047%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	21.6600	21.6600	21.2000	21.2000	-0.047%	2	303	0.000%
2026-09-17	21.0000	21.2100	21.0000	21.2100	+8.769%	3	301	-0.047%
2026-09-14	19.5000	19.5000	19.5000	19.5000	-1.515%	1	303	+8.718%
2026-09-03	19.8000	19.8000	19.8000	19.8000	+5.769%	8	304	+7.071%
2026-09-01	18.7200	18.7200	18.7200	18.7200	-18.609%	4	304	+13.248%
2026-08-27	22.6000	23.0000	21.4300	23.0000	+25.000%	41	304	-7.826%
2026-08-26	18.4000	19.1000	18.4000	18.4000	-9.804%	10	322	+15.217%
2026-08-24	20.4000	20.4000	20.4000	20.4000	+2.000%	1	323	+3.922%
2026-08-21	19.6000	20.0000	19.6000	20.0000	+8.519%	6	324	+6.000%
2026-08-19	18.4300	18.4300	18.4300	18.4300	-3.000%	20	330	+15.030%
2026-08-18	19.5000	19.5000	19.0000	19.0000	+2.981%	3	310	+11.579%
2026-08-17	18.4500	18.4500	18.4500	18.4500	-7.750%	1	310	+14.905%
2026-08-13	18.5000	20.0000	18.5000	20.0000	+11.111%	8	311	+6.000%
2026-08-12	18.0000	18.0000	18.0000	18.0000	+9.025%	1	316	+17.778%
2026-08-07	15.6000	16.5100	15.6000	16.5100	+3.771%	4	317	+28.407%
2026-08-05	15.9100	15.9100	15.9100	15.9100	+2.645%	1	314	+33.250%
2026-08-03	15.5000	15.5000	15.5000	15.5000	+7.639%	10	313	+36.774%
2026-07-31	14.0700	14.4000	13.9800	14.4000	-2.240%	152	320	+47.222%
2026-07-29	14.7300	14.7300	14.7300	14.7300	+1.586%	2	407	+43.924%
2026-07-28	13.5000	14.5000	13.5000	14.5000	+8.941%	3	409	+46.207%
2026-07-27	12.1000	13.3100	12.1000	13.3100	+15.639%	11	408	+59.279%
2026-07-24	11.5100	11.5100	11.5100	11.5100	-5.810%	2	407	+84.188%
2026-07-17	12.4100	12.4100	12.2200	12.2200	-4.157%	9	405	+73.486%
2026-07-10	14.0000	14.0000	12.5000	12.7500	+6.784%	21	403	+66.275%
2026-07-09	11.9400	11.9400	11.9400	11.9400	+5.664%	1	386	+77.554%
2026-07-07	11.3000	11.3000	11.3000	11.3000	+20.213%	2	385	+87.611%
2026-07-01	10.0000	10.0000	9.4000	9.4000	+1.402%	22	387	+125.532%
2026-06-30	9.3800	9.3800	9.2700	9.2700	+14.444%	8	405	+128.695%
2026-06-26	8.0500	8.1400	8.0500	8.1000	+9.459%	50	399	+161.728%
2026-06-25	7.1000	7.4000	7.1000	7.4000	-2.116%	4	413	+186.486%
2026-06-24	7.5600	7.5600	7.5600	7.5600	-3.077%	3	413	+180.423%
2026-06-23	7.7000	7.8000	7.7000	7.8000	+10.638%	11	416	+171.795%
2026-06-22	7.0500	7.0500	7.0000	7.0500	+5.224%	30	425	+200.709%
2026-06-18	6.7000	6.7000	6.7000	6.7000	-25.556%	2	427	+216.418%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+2.273%	10	427	+135.556%
2026-06-15	10.1000	10.1000	8.8000	8.8000	+3.529%	65	410	+140.909%
2026-06-11	8.6900	8.8000	8.5000	8.5000	-9.574%	11	410	+149.412%
2026-06-10	9.9000	9.9000	9.2000	9.4000	-6.000%	26	418	+125.532%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-9.091%	6	403	+112.000%
2026-06-08	11.0000	11.0000	11.0000	11.0000	-10.277%	10	397	+92.727%
2026-06-05	12.2600	12.2600	12.2600	12.2600	+8.496%	50	397	+72.920%
2026-06-03	12.0400	12.0400	11.3000	11.3000	-14.394%	9	397	+87.611%
2026-06-01	13.0500	13.2000	13.0500	13.2000	+18.386%	205	390	+60.606%
2026-05-29	10.9000	11.2000	10.9000	11.1500	+21.196%	9	595	+90.135%
2026-05-28	8.9000	9.2000	8.9000	9.2000	+17.497%	49	600	+130.435%
2026-05-27	7.2400	8.0000	7.2400	7.8300	-3.333%	30	621	+170.754%
2026-05-26	8.1000	8.1000	8.1000	8.1000	+18.248%	2	594	+161.728%
2026-05-20	6.8500	6.8500	6.8500	6.8500	-23.889%	1	594	+209.489%
2026-05-19	8.9000	9.2500	8.9000	9.0000	+13.924%	7	588	+135.556%
2026-05-18	7.6500	7.9000	7.6500	7.9000	+21.914%	3	588	+168.354%
2026-05-13	6.4800	6.4800	6.4800	6.4800	-8.732%	1	588	+227.160%
2026-05-11	7.0000	7.1000	7.0000	7.1000	-0.976%	5	589	+198.592%
2026-05-08	7.2000	7.2000	7.1700	7.1700	+25.789%	3	590	+195.676%
2026-05-06	5.7000	5.7000	5.7000	5.7000	-9.524%	1	587	+271.930%
2026-05-05	6.4000	6.4000	6.3000	6.3000	+1.613%	3	588	+236.508%
2026-05-04	6.1900	6.2200	6.1900	6.2000	+5.085%	50	585	+241.935%
2026-05-01	5.9000	5.9000	5.9000	5.9000	+11.321%	2	578	+259.322%
2026-04-30	5.3000	5.3000	5.3000	5.3000	0.000%	17	578	+300.000%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-7.018%	1	561	+300.000%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+14.000%	2	560	+271.930%
2026-04-27	5.1000	5.1000	5.0000	5.0000	+11.111%	3	562	+324.000%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-13.462%	1	561	+371.111%
2026-04-21	5.2000	5.2000	5.2000	5.2000	+2.970%	5	555	+307.692%
2026-04-17	5.0000	5.0500	5.0000	5.0500	+21.687%	3	555	+319.802%
2026-04-15	4.1500	4.1500	4.1500	4.1500	+9.211%	2	556	+410.843%
2026-04-14	3.8000	3.8000	3.8000	3.8000	+13.433%	5	554	+457.895%
2026-04-13	3.3600	3.3600	3.3500	3.3500	-6.944%	3	549	+532.836%
2026-04-09	4.3000	4.3000	3.5500	3.6000	-25.156%	90	548	+488.889%
2026-04-08	3.5000	4.8100	3.5000	4.8100	-2.236%	2	568	+340.748%
2026-04-06	4.9200	4.9200	4.9200	4.9200	-8.889%	1	569	+330.894%
2026-04-02	5.3800	5.4000	5.3000	5.4000	+20.000%	202	390	+292.593%
2026-03-31	4.5000	4.5000	4.5000	4.5000	-6.250%	1	390	+371.111%
2026-03-16	4.8000	4.8000	4.8000	4.8000	+3.896%	70	391	+341.667%
2026-03-13	4.6200	4.6200	4.6200	4.6200	+2.667%	7	321	+358.874%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+3.448%	8	321	+371.111%
2026-03-10	4.3500	4.3500	4.3500	4.3500	-22.872%	1	313	+387.356%
2026-03-02	5.6400	5.6400	5.6400	5.6400	+12.800%	3	313	+275.887%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+3.734%	7	311	+324.000%
2026-02-25	4.2900	4.8200	4.2900	4.8200	+14.218%	7	308	+339.834%
2026-02-24	4.2000	4.2200	4.2000	4.2200	-33.016%	70	308	+402.370%
2026-02-18	6.3000	6.3000	6.3000	6.3000	-3.522%	1	282	+236.508%
2026-02-13	6.5300	6.5300	6.5300	6.5300	+8.472%	1	281	+224.655%
2026-02-12	6.0200	6.0200	6.0200	6.0200	-7.385%	1	281	+252.159%
2026-02-09	6.2000	6.5000	6.2000	6.5000	+26.214%	201	281	+226.154%
2026-02-05	5.1500	5.1500	5.1500	5.1500	+0.980%	8	94	+311.650%
2026-02-04	4.6000	5.1000	4.6000	5.1000	0.000%	4	86	+315.686%
2026-01-29	5.4000	5.4000	4.6100	5.1000	-10.369%	3	82	+315.686%
2026-01-22	5.8500	5.8500	5.6900	5.6900	-2.735%	2	81	+272.583%
2026-01-21	5.8500	5.8500	5.8500	5.8500	-6.699%	5	79	+262.393%
2026-01-20	6.4000	6.4000	6.2700	6.2700	-35.692%	5	82	+238.118%
2026-01-15	10.0000	10.0000	9.7500	9.7500	-9.722%	67	81	+117.436%
2026-01-14	10.8000	10.8000	10.8000	10.8000	-13.600%	11	133	+96.296%
2026-01-12	12.5000	12.5000	12.5000	12.5000	+4.167%	10	122	+69.600%
2026-01-07	12.0000	12.0000	12.0000	12.0000	+16.505%	1	118	+76.667%
2026-01-02	11.3600	11.3600	10.3000	10.3000	-8.850%	6	118	+105.825%
2025-12-31	11.3000	11.3000	11.3000	11.3000	-2.586%	1	113	+87.611%
2025-12-30	11.6000	11.6000	11.6000	11.6000	-2.521%	2	113	+82.759%
2025-12-29	11.9000	11.9000	11.9000	11.9000	+5.310%	1	111	+78.151%
2025-12-22	11.3000	11.3000	11.3000	11.3000	+4.630%	4	111	+87.611%
2025-12-17	11.0300	11.0300	10.8000	10.8000	+24.138%	7	111	+96.296%
2025-12-16	8.7000	8.7000	8.7000	8.7000	-11.224%	1	107	+143.678%
2025-12-15	9.5000	9.8000	9.5000	9.8000	+5.946%	30	108	+116.327%
2025-12-12	8.7100	9.2500	8.7100	9.2500	+7.309%	3	109	+129.189%
2025-12-11	8.6200	8.6200	8.6200	8.6200	-6.811%	1	110	+145.940%
2025-12-10	8.6000	9.2500	8.6000	9.2500	+3.933%	2	110	+129.189%
2025-12-09	8.9000	8.9000	8.9000	8.9000	-2.198%	2	109	+138.202%
2025-12-08	10.0600	10.0600	9.1000	9.1000	+5.814%	2	107	+132.967%
2025-12-04	8.9700	8.9700	8.6000	8.6000	-11.340%	32	106	+146.512%
2025-11-26	10.0000	10.3000	9.0000	9.7000	-57.137%	69	9	+118.557%
2025-11-14	22.6300	22.6300	22.6300	22.6300	-13.593%	1	9	-6.319%
2025-10-30	26.1900	26.1900	26.1900	26.1900	-16.058%	1	9	-19.053%
2025-09-22	31.2000	31.2000	31.2000	31.2000	+36.483%	5	9	-32.051%
2025-08-29	22.8600	22.8600	22.8600	22.8600	-23.289%	5	8	-7.262%
2025-07-24	29.8000	29.8000	29.8000	29.8000	+3.472%	2	8	-28.859%
2025-07-14	28.8000	28.8000	28.8000	28.8000	-0.690%	2	8	-26.389%
2025-05-01	29.0000	29.0000	29.0000	29.0000	+31.818%	2	8	-26.897%
2025-04-23	22.0000	22.0000	22.0000	22.0000	-10.204%	2	8	-3.636%
2025-03-12	24.5000	24.5000	24.5000	24.5000	+6.522%	5	6	-13.469%
2025-03-11	23.0000	23.0000	23.0000	23.0000	-6.122%	5	2	-7.826%
2024-11-27	24.5000	24.5000	24.5000	24.5000	+5.376%	1	2	-13.469%
2024-10-31	22.9400	23.2500	22.9400	23.2500	+25.000%	2	2	-8.817%
2024-09-16	18.6000	18.6000	18.6000	18.6000	0.000%	1	1	+13.978%