Dark

NTNX20270115C55
NTNX Jan 15 2027 55.00 Call (NTNX270115C00055000)
option OPRA

EOD

Sep 18, 2026

16.00-1.295%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.0000	16.0000	16.0000	16.0000	-1.295%	1	1,644	0.000%
2026-09-03	16.2100	16.2100	16.2100	16.2100	-6.786%	1	1,644	-1.295%
2026-08-28	17.3900	17.3900	17.3900	17.3900	-10.821%	1	1,644	-7.993%
2026-08-27	21.0000	21.0000	18.1000	19.5000	+30.000%	61	1,645	-17.949%
2026-08-26	15.1500	15.1500	14.8900	15.0000	-3.846%	5	1,705	+6.667%
2026-08-25	15.6000	15.6000	15.6000	15.6000	-5.167%	5	1,705	+2.564%
2026-08-24	16.7500	16.7500	16.2000	16.4500	+2.813%	4	1,705	-2.736%
2026-08-21	16.3000	16.3000	15.5000	16.0000	0.000%	1,419	1,705	0.000%
2026-08-20	15.6000	16.0000	15.6000	16.0000	+2.236%	7	386	0.000%
2026-08-18	15.5000	15.6500	15.5000	15.6500	-5.152%	2	393	+2.236%
2026-08-13	16.5000	16.5000	16.5000	16.5000	+10.000%	1	393	-3.030%
2026-08-10	14.8000	15.0000	14.8000	15.0000	+9.489%	5	394	+6.667%
2026-08-07	12.6000	13.7000	12.6000	13.7000	+2.239%	9	397	+16.788%
2026-08-04	13.0900	13.4000	13.0900	13.4000	+12.795%	7	397	+19.403%
2026-07-29	11.7000	11.8800	11.7000	11.8800	+5.226%	3	398	+34.680%
2026-07-28	11.3500	11.3500	11.2900	11.2900	+9.718%	2	398	+41.718%
2026-07-27	9.0000	10.2900	9.0000	10.2900	+19.651%	5	399	+55.491%
2026-07-24	8.5000	8.6000	8.5000	8.6000	+14.667%	2	399	+86.047%
2026-07-23	8.3000	8.3000	7.5000	7.5000	-8.537%	29	399	+113.333%
2026-07-22	8.0000	8.2000	8.0000	8.2000	-11.828%	3	397	+95.122%
2026-07-20	9.0000	9.3000	9.0000	9.3000	+0.108%	2	397	+72.043%
2026-07-17	9.8000	9.8000	9.2900	9.2900	-4.913%	7	397	+72.228%
2026-07-16	9.7700	9.7700	9.7700	9.7700	+12.558%	4	397	+63.767%
2026-07-15	8.6800	8.6800	8.6800	8.6800	-10.883%	1	401	+84.332%
2026-07-14	8.3500	9.7400	8.3500	9.7400	+0.412%	26	400	+64.271%
2026-07-10	11.2500	11.2500	9.7000	9.7000	-0.411%	3	400	+64.948%
2026-07-09	9.7400	9.7400	9.7400	9.7400	+8.222%	1	402	+64.271%
2026-07-07	8.7000	9.3500	8.7000	9.0000	+10.701%	9	402	+77.778%
2026-07-06	7.7000	8.4200	7.7000	8.1300	+6.974%	105	406	+96.802%
2026-07-02	7.4000	7.6000	7.2000	7.6000	-4.762%	5	383	+110.526%
2026-07-01	7.9400	7.9800	7.9400	7.9800	+28.502%	3	383	+100.501%
2026-06-26	6.1000	6.3400	6.1000	6.2100	+15.000%	50	382	+157.649%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-10.000%	2	351	+196.296%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+20.000%	8	353	+166.667%
2026-06-22	5.2500	5.2500	5.0000	5.0000	0.000%	6	353	+220.000%
2026-06-18	5.0000	5.0000	5.0000	5.0000	-13.793%	10	339	+220.000%
2026-06-17	6.3400	6.3500	5.8000	5.8000	-14.706%	26	339	+175.862%
2026-06-15	6.8000	6.8000	6.8000	6.8000	0.000%	5	339	+135.294%
2026-06-11	6.8000	6.8000	6.8000	6.8000	-8.356%	2	339	+135.294%
2026-06-10	7.5000	7.5000	7.4200	7.4200	-0.403%	12	338	+115.633%
2026-06-09	8.7000	8.7000	7.4500	7.4500	-16.386%	2	337	+114.765%
2026-06-08	9.2000	9.2000	8.9100	8.9100	-10.362%	5	336	+79.574%
2026-06-05	9.6500	9.9400	9.6500	9.9400	+3.542%	5	334	+60.966%
2026-06-03	9.5000	9.7100	9.5000	9.6000	-9.774%	12	337	+66.667%
2026-06-02	10.3000	10.6400	10.3000	10.6400	+0.472%	11	346	+50.376%
2026-06-01	9.8500	10.7500	9.8500	10.5900	+23.140%	12	349	+51.086%
2026-05-29	7.7000	9.0000	7.7000	8.6000	+47.260%	190	349	+86.047%
2026-05-27	5.8400	5.8400	5.8400	5.8400	-2.341%	1	168	+173.973%
2026-05-26	5.9800	5.9800	5.9800	5.9800	+12.830%	6	167	+167.559%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-26.389%	10	167	+201.887%
2026-05-19	7.2000	7.2000	7.2000	7.2000	+23.077%	5	157	+122.222%
2026-05-18	5.8500	5.8500	5.8500	5.8500	+0.862%	1	157	+173.504%
2026-05-14	4.9000	5.8000	4.9000	5.8000	+7.407%	6	157	+175.862%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+0.186%	37	156	+196.296%
2026-05-08	5.3900	5.3900	5.3900	5.3900	+31.463%	3	156	+196.846%
2026-04-30	4.0000	4.1000	4.0000	4.1000	-14.583%	5	158	+290.244%
2026-04-29	3.9000	4.8000	3.9000	4.8000	+26.984%	2	155	+233.333%
2026-04-27	3.7800	3.7800	3.7800	3.7800	+2.162%	3	155	+323.280%
2026-04-17	3.7000	3.8100	3.7000	3.7000	+29.825%	22	154	+332.432%
2026-04-14	2.8500	2.8500	2.8500	2.8500	-41.237%	5	143	+461.404%
2026-04-06	4.8500	4.8500	4.8500	4.8500	+18.873%	62	138	+229.897%
2026-04-02	4.0800	4.0800	4.0800	4.0800	+22.892%	1	138	+292.157%
2026-03-10	3.3200	3.3200	3.3200	3.3200	-23.678%	1	138	+381.928%
2026-03-03	4.3500	4.3500	4.3500	4.3500	+6.098%	62	143	+267.816%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+29.747%	3	87	+290.244%
2026-02-25	3.1600	3.1600	3.1600	3.1600	-24.582%	1	85	+406.329%
2026-02-20	4.1900	4.1900	4.1900	4.1900	+0.239%	1	85	+281.862%
2026-02-06	4.1800	4.1800	4.1800	4.1800	-41.044%	1	84	+282.775%
2026-01-15	7.0900	7.0900	7.0900	7.0900	-28.528%	1	84	+125.670%
2026-01-09	9.9200	9.9200	9.9200	9.9200	+3.766%	1	83	+61.290%
2025-12-19	9.0800	9.5600	9.0800	9.5600	+27.467%	4	83	+67.364%
2025-12-08	7.5000	7.5000	7.5000	7.5000	+7.143%	5	79	+113.333%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-49.017%	3	74	+128.571%
2025-11-24	13.7500	13.7500	13.7300	13.7300	-8.467%	6	71	+16.533%
2025-11-19	15.0000	15.0000	15.0000	15.0000	-33.628%	1	68	+6.667%
2025-10-08	22.6000	22.6000	22.6000	22.6000	-0.877%	11	67	-29.204%
2025-10-07	22.8000	22.8000	22.8000	22.8000	-17.986%	1	55	-29.825%
2025-10-06	27.8000	27.8000	27.8000	27.8000	+0.289%	1	55	-42.446%
2025-10-02	27.7300	27.7300	27.7200	27.7200	+3.010%	6	55	-42.280%
2025-09-08	26.9100	26.9100	26.9100	26.9100	+52.898%	1	61	-40.543%
2025-08-28	17.6000	17.6000	17.6000	17.6000	-23.245%	1	61	-9.091%
2025-08-27	22.6000	22.9300	22.6000	22.9300	+6.059%	6	60	-30.222%
2025-08-25	21.6200	21.6200	21.6200	21.6200	-1.727%	1	54	-25.994%
2025-08-14	22.0000	22.0000	22.0000	22.0000	0.000%	16	54	-27.273%
2025-08-12	22.0000	22.0000	22.0000	22.0000	+10.000%	37	39	-27.273%
2024-10-11	20.0000	20.0000	20.0000	20.0000	+26.582%	2	2	-20.000%
2024-09-16	15.8000	15.8000	15.8000	15.8000	0.000%	1	1	+1.266%