Dark

NTNX20270115C70
NTNX Jan 15 2027 70.00 Call (NTNX270115C00070000)
option OPRA

EOD

Sep 22, 2026

7.20-5.263%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.2500	7.2500	7.2000	7.2000	-5.263%	4	4,354	0.000%
2026-09-21	7.6000	7.6000	7.6000	7.6000	-1.935%	2	4,357	-5.263%
2026-09-18	7.3800	7.8000	7.2000	7.7500	+4.871%	10	4,359	-7.097%
2026-09-16	7.2600	7.3900	7.2600	7.3900	+7.101%	2	4,356	-2.571%
2026-09-15	6.9000	6.9000	6.9000	6.9000	+0.730%	1	4,355	+4.348%
2026-09-14	6.8500	6.8500	6.8500	6.8500	+15.905%	1	4,354	+5.109%
2026-09-11	6.1000	6.1300	5.9100	5.9100	-3.115%	3	4,354	+21.827%
2026-09-10	6.1000	6.1000	6.1000	6.1000	-12.857%	2	4,353	+18.033%
2026-09-09	7.0000	7.0000	7.0000	7.0000	-0.285%	25	4,351	+2.857%
2026-09-04	7.1200	7.1200	6.9700	7.0200	+1.592%	13	4,316	+2.564%
2026-09-03	7.0000	7.0000	6.9100	6.9100	+15.167%	5	4,316	+4.197%
2026-09-02	6.2100	6.4000	6.0000	6.0000	-4.762%	17	4,316	+20.000%
2026-09-01	6.9000	6.9000	6.0000	6.3000	-14.518%	162	4,324	+14.286%
2026-08-31	7.7800	7.7800	7.2000	7.3700	-7.875%	81	4,206	-2.307%
2026-08-28	8.5000	8.5100	8.0000	8.0000	-5.882%	10	4,253	-10.000%
2026-08-27	9.9000	10.7000	7.7200	8.5000	+22.655%	220	4,252	-15.294%
2026-08-26	7.1500	7.3000	6.9300	6.9300	-11.154%	637	4,202	+3.896%
2026-08-25	7.8200	7.8200	7.8000	7.8000	-3.704%	3	4,003	-7.692%
2026-08-24	8.6000	8.8000	8.1000	8.1000	-5.814%	17	4,001	-11.111%
2026-08-21	8.3500	8.6000	7.8900	8.6000	+8.586%	12	4,001	-16.279%
2026-08-20	7.7500	7.9200	7.7500	7.9200	+2.857%	3	3,991	-9.091%
2026-08-19	7.6000	7.8500	7.3000	7.7000	0.000%	149	3,992	-6.494%
2026-08-18	8.0000	8.0500	7.7000	7.7000	-1.282%	32	3,940	-6.494%
2026-08-17	7.5000	7.8000	7.5000	7.8000	-5.455%	36	3,943	-7.692%
2026-08-14	8.5400	8.5400	8.2500	8.2500	-6.250%	14	3,926	-12.727%
2026-08-13	7.7000	8.8000	7.6700	8.8000	+14.286%	304	3,925	-18.182%
2026-08-10	7.5900	8.0000	7.2000	7.7000	+18.462%	1,893	3,726	-6.494%
2026-08-07	6.5000	6.5000	6.5000	6.5000	0.000%	3	3,117	+10.769%
2026-08-04	6.4400	6.5000	6.4400	6.5000	+3.175%	3	3,117	+10.769%
2026-08-03	6.2000	6.3000	6.2000	6.3000	+11.504%	31	3,116	+14.286%
2026-07-31	5.3000	5.6500	5.3000	5.6500	+0.893%	30	3,115	+27.434%
2026-07-30	5.4000	5.8000	5.4000	5.6000	-5.405%	12	3,120	+28.571%
2026-07-29	5.9200	5.9200	5.9200	5.9200	+5.526%	1	3,112	+21.622%
2026-07-28	4.9000	5.7500	4.9000	5.6100	+13.563%	4	3,113	+28.342%
2026-07-27	4.7900	5.0000	4.7900	4.9400	+26.667%	8	3,116	+45.749%
2026-07-24	3.5600	3.9000	3.5000	3.9000	+9.859%	14	3,120	+84.615%
2026-07-23	3.7200	3.8000	3.4000	3.5500	-18.950%	41	3,124	+102.817%
2026-07-17	4.3800	4.3800	4.3800	4.3800	+5.542%	1	3,091	+64.384%
2026-07-16	4.1500	4.1500	4.1500	4.1500	-14.433%	13	3,091	+73.494%
2026-07-14	4.8500	4.8500	4.8500	4.8500	+1.891%	2	3,104	+48.454%
2026-07-10	5.1000	5.1800	4.7600	4.7600	+5.543%	9	3,104	+51.261%
2026-07-09	4.2000	4.5100	4.2000	4.5100	-5.053%	66	3,111	+59.645%
2026-07-07	4.4000	4.7500	4.4000	4.7500	+21.795%	178	3,142	+51.579%
2026-07-06	3.9000	3.9000	3.9000	3.9000	+14.706%	2	3,096	+84.615%
2026-07-01	3.6000	3.6000	3.4000	3.4000	0.000%	5	3,094	+111.765%
2026-06-30	3.4000	3.4000	3.4000	3.4000	0.000%	2	3,099	+111.765%
2026-06-29	3.2400	3.4000	3.2400	3.4000	+41.667%	14	3,097	+111.765%
2026-06-25	2.3000	2.4000	2.3000	2.4000	-14.286%	250	3,103	+200.000%
2026-06-23	2.6300	2.8000	2.6300	2.8000	+23.894%	7	2,853	+157.143%
2026-06-22	2.3000	2.3000	2.2500	2.2600	-3.830%	16	2,860	+218.584%
2026-06-18	1.9000	2.3500	1.9000	2.3500	-6.000%	17	2,881	+206.383%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-10.714%	1	2,881	+188.000%
2026-06-16	2.9500	2.9500	2.8000	2.8000	-12.500%	3	2,881	+157.143%
2026-06-15	3.5000	3.5000	3.2000	3.2000	-3.030%	7	2,884	+125.000%
2026-06-12	3.2000	3.3000	3.1000	3.3000	0.000%	14	2,884	+118.182%
2026-06-11	3.2500	3.3000	3.1000	3.3000	-7.042%	3	2,884	+118.182%
2026-06-10	3.8000	3.8000	3.5000	3.5500	+3.198%	12	2,885	+102.817%
2026-06-09	3.6900	3.6900	3.4400	3.4400	-21.818%	154	2,876	+109.302%
2026-06-08	4.9000	4.9000	4.4000	4.4000	-13.725%	127	2,730	+63.636%
2026-06-05	4.9400	5.3000	4.6000	5.1000	-10.526%	16	2,631	+41.176%
2026-06-04	5.6600	5.8500	5.4700	5.7000	+18.750%	10	2,628	+26.316%
2026-06-03	4.8000	4.8000	4.8000	4.8000	-14.286%	4	2,628	+50.000%
2026-06-02	5.2000	5.6000	5.2000	5.6000	-3.945%	501	2,632	+28.571%
2026-06-01	4.9000	5.8300	4.9000	5.8300	+34.023%	22	2,133	+23.499%
2026-05-29	3.8000	4.4000	3.8000	4.3500	+24.286%	16	2,142	+65.517%
2026-05-28	2.9100	3.5000	2.7300	3.5000	+20.690%	88	2,147	+105.714%
2026-05-27	2.8000	2.9000	2.8000	2.9000	+15.538%	48	2,073	+148.276%
2026-05-20	2.5100	2.5100	2.5100	2.5100	-28.286%	5	2,025	+186.853%
2026-05-19	3.2500	3.5000	3.2500	3.5000	+6.061%	16	2,015	+105.714%
2026-05-18	3.2000	3.3000	3.2000	3.3000	+19.565%	5	2,015	+118.182%
2026-05-15	2.7600	2.7600	2.7600	2.7600	+17.447%	2	2,015	+160.870%
2026-05-13	2.0300	2.3500	2.0300	2.3500	-5.622%	16	2,012	+206.383%
2026-05-11	2.4900	2.4900	2.4900	2.4900	-4.231%	3	2,016	+189.157%
2026-05-08	2.6000	2.6000	2.6000	2.6000	-1.887%	1	2,019	+176.923%
2026-05-07	2.5500	2.6500	2.5500	2.6500	+35.897%	8	2,019	+171.698%
2026-05-04	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,019	+269.231%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+11.111%	3	2,020	+260.000%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+5.882%	3	2,020	+300.000%
2026-04-28	1.8500	1.8500	1.7000	1.7000	+6.250%	16	2,017	+323.529%
2026-04-27	1.6000	1.6000	1.6000	1.6000	+6.667%	3	2,013	+350.000%
2026-04-24	1.5000	1.5000	1.5000	1.5000	+5.634%	10	2,015	+380.000%
2026-04-23	1.4000	1.4200	1.4000	1.4200	+15.447%	11	2,015	+407.042%
2026-04-15	1.2300	1.2300	1.2300	1.2300	-31.667%	20	2,004	+485.366%
2026-04-02	1.4000	1.8500	1.4000	1.8000	+30.435%	760	2,167	+300.000%
2026-04-01	1.3800	1.3800	1.3800	1.3800	-13.750%	1	2,167	+421.739%
2026-03-30	1.4000	1.6000	1.4000	1.6000	+28.000%	1,210	2,166	+350.000%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-10.714%	1	3,165	+476.000%
2026-03-26	1.8000	1.8000	1.4000	1.4000	-3.448%	210	3,164	+414.286%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-3.333%	135	3,263	+396.552%
2026-03-24	1.8000	1.8000	1.4500	1.5000	-14.286%	365	3,326	+380.000%
2026-03-23	1.4800	1.8500	1.4800	1.7500	+2.941%	303	3,548	+311.429%
2026-03-20	1.9000	1.9500	1.7000	1.7000	-8.108%	301	3,722	+323.529%
2026-03-19	1.9000	1.9000	1.8000	1.8500	-7.500%	200	3,768	+289.189%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+5.263%	100	3,926	+260.000%
2026-03-17	2.1000	2.1000	1.9000	1.9000	+5.556%	300	4,026	+278.947%
2026-03-16	1.8000	1.9500	1.8000	1.8000	+20.000%	200	4,201	+300.000%
2026-03-13	1.7000	1.7000	1.5000	1.5000	+3.448%	80	4,248	+380.000%
2026-03-12	1.4500	1.4500	1.4500	1.4500	-17.143%	20	4,321	+396.552%
2026-03-11	1.7500	1.7500	1.7500	1.7500	+18.243%	5	4,341	+311.429%
2026-03-09	1.5500	1.5500	1.4500	1.4800	-13.953%	71	4,341	+386.486%
2026-03-06	1.7500	1.7500	1.7200	1.7200	+1.176%	15	4,368	+318.605%
2026-03-02	1.7000	1.7000	1.7000	1.7000	+54.545%	1	4,358	+323.529%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-43.590%	10	4,358	+554.545%
2026-02-26	2.0300	2.0300	1.9000	1.9500	+77.273%	39	4,348	+269.231%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-35.294%	10	4,378	+554.545%
2026-02-23	1.7000	1.7000	1.7000	1.7000	-22.727%	1	4,368	+323.529%
2026-02-17	2.2000	2.2000	2.2000	2.2000	+10.000%	1	4,369	+227.273%
2026-02-12	2.0000	2.0000	2.0000	2.0000	+14.286%	4	4,369	+260.000%
2026-02-06	1.7500	1.7500	1.7500	1.7500	+25.000%	2	4,369	+311.429%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-9.677%	2	4,369	+414.286%
2026-01-30	1.6000	1.6000	1.5500	1.5500	-11.932%	91	4,369	+364.516%
2026-01-27	1.8100	1.8100	1.7600	1.7600	-10.204%	3	4,419	+309.091%
2026-01-23	2.1500	2.1500	1.9600	1.9600	+8.889%	24	4,418	+267.347%
2026-01-21	1.8000	1.8000	1.8000	1.8000	-14.286%	25	4,434	+300.000%
2026-01-20	2.2500	2.2500	2.1000	2.1000	-18.288%	55	4,457	+242.857%
2026-01-16	2.7500	2.8000	2.5700	2.5700	-37.470%	382	4,670	+180.156%
2026-01-14	4.5100	4.5100	4.1100	4.1100	-10.652%	2	4,670	+75.182%
2026-01-13	4.6000	4.6000	4.6000	4.6000	-4.167%	5	4,670	+56.522%
2026-01-12	4.8000	4.8000	4.8000	4.8000	+14.014%	5	4,670	+50.000%
2025-12-26	4.2100	4.2100	4.2100	4.2100	+2.683%	1	4,667	+71.021%
2025-12-23	4.1000	4.1000	4.1000	4.1000	+14.206%	1	4,667	+75.610%
2025-12-17	3.8800	3.8800	3.5900	3.5900	+2.571%	2	4,667	+100.557%
2025-12-15	3.5000	3.5000	3.5000	3.5000	+25.000%	7	4,668	+105.714%
2025-12-12	2.8000	2.8000	2.8000	2.8000	-9.677%	40	4,661	+157.143%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-3.125%	1	4,661	+132.258%
2025-12-10	3.1000	3.2000	3.1000	3.2000	+0.629%	4	4,661	+125.000%
2025-12-09	3.1800	3.1800	3.1800	3.1800	+6.000%	2	4,658	+126.415%
2025-12-08	3.0000	3.0000	3.0000	3.0000	-9.091%	12	4,658	+140.000%
2025-12-05	3.1500	3.3000	3.1500	3.3000	+24.528%	2	4,658	+118.182%
2025-12-03	2.6500	2.6500	2.6500	2.6500	-8.621%	1	4,658	+171.698%
2025-12-02	2.9800	3.0000	2.9000	2.9000	-19.444%	20	4,658	+148.276%
2025-11-26	3.7000	3.7200	3.2600	3.6000	-60.000%	116	4,757	+100.000%
2025-11-19	9.0000	9.0000	9.0000	9.0000	-17.431%	10	4,757	-20.000%
2025-11-17	11.0000	11.0000	10.9000	10.9000	-10.656%	48	4,756	-33.945%
2025-11-13	12.2000	12.2000	12.2000	12.2000	-17.007%	5	4,756	-40.984%
2025-11-10	14.7000	14.7000	14.7000	14.7000	-5.161%	14	4,756	-51.020%
2025-11-03	15.5000	15.5000	15.5000	15.5000	+6.897%	4	4,756	-53.548%
2025-10-31	14.5000	14.5000	14.5000	14.5000	+2.113%	1	4,756	-50.345%
2025-10-30	14.2000	14.2000	14.2000	14.2000	+9.063%	3	4,756	-49.296%
2025-10-29	12.7500	13.0200	12.7500	13.0200	-5.925%	42	4,756	-44.700%
2025-10-28	13.8400	13.8400	13.8400	13.8400	+0.290%	1	4,756	-47.977%
2025-10-21	13.8000	13.8000	13.8000	13.8000	+2.755%	2	4,756	-47.826%
2025-10-09	13.4300	13.4300	13.4300	13.4300	-21.046%	1	4,756	-46.389%
2025-09-30	16.5000	17.0100	16.5000	17.0100	-10.000%	11	4,756	-57.672%
2025-09-29	19.1000	19.1000	18.9000	18.9000	+5.587%	59	4,756	-61.905%
2025-09-23	17.9000	17.9000	17.9000	17.9000	-3.763%	3	4,756	-59.777%
2025-09-16	18.6000	18.6000	18.6000	18.6000	+3.911%	2	4,756	-61.290%
2025-09-08	16.3000	18.0000	16.3000	17.9000	+47.934%	15	4,756	-59.777%
2025-09-03	12.6000	12.6000	12.1000	12.1000	0.000%	4	4,756	-40.496%
2025-09-02	12.0000	12.1000	12.0000	12.1000	+4.310%	5	4,756	-40.496%
2025-08-29	12.3000	12.3000	11.6000	11.6000	+6.422%	2	4,756	-37.931%
2025-08-28	13.0000	13.0000	9.1700	10.9000	-24.828%	37	4,756	-33.945%
2025-08-27	14.3500	14.6000	14.3500	14.5000	+6.305%	28	4,746	-50.345%
2025-08-22	13.6400	13.6400	13.6400	13.6400	-3.944%	1	4,740	-47.214%
2025-08-20	14.2000	14.2000	14.2000	14.2000	+2.158%	1	4,740	-49.296%
2025-08-18	13.9000	13.9000	13.9000	13.9000	-0.287%	4	4,740	-48.201%
2025-08-12	14.0000	14.0000	13.9400	13.9400	-26.516%	3	4,740	-48.350%
2025-07-30	18.9700	18.9700	18.9700	18.9700	+12.917%	1	4,740	-62.045%
2025-07-11	16.7000	16.8000	16.6000	16.8000	-3.448%	6	4,739	-57.143%
2025-07-10	18.2000	18.3000	17.1300	17.4000	-13.043%	11	4,739	-58.621%
2025-06-30	20.0100	20.0100	20.0100	20.0100	+16.135%	1	4,739	-64.018%
2025-06-23	17.2300	17.2300	17.2300	17.2300	-31.218%	2	4,739	-58.212%
2025-05-19	25.1000	25.1000	25.0500	25.0500	+56.563%	2	4,741	-71.257%
2025-05-01	16.0000	16.0000	16.0000	16.0000	+14.286%	3	4,741	-55.000%
2025-03-12	14.0000	14.0000	14.0000	14.0000	-23.077%	1	4,741	-48.571%
2025-03-05	18.2000	18.2000	18.2000	18.2000	-13.333%	15	4,741	-60.440%
2025-03-04	21.0000	21.0000	21.0000	21.0000	+6.491%	2	4,741	-65.714%
2025-03-03	20.4400	20.5000	19.7200	19.7200	+2.923%	18	4,741	-63.489%
2025-02-27	19.1600	19.1600	19.1600	19.1600	+42.985%	10	4,743	-62.422%
2025-02-26	13.7000	13.9000	13.4000	13.4000	-14.432%	12	4,743	-46.269%
2025-02-18	15.6600	15.6600	15.6600	15.6600	+2.353%	10	4,741	-54.023%
2025-02-13	15.2300	15.3000	15.2300	15.3000	+4.795%	2	4,741	-52.941%
2025-02-12	14.5000	14.6000	14.5000	14.6000	+0.137%	8	4,741	-50.685%
2025-02-03	14.5800	14.5800	14.5800	14.5800	+18.537%	1	4,733	-50.617%
2024-12-26	12.3000	12.3000	12.3000	12.3000	-25.455%	1	4,732	-41.463%
2024-12-12	16.5000	16.5000	16.5000	16.5000	+35.246%	10	4,732	-56.364%
2024-12-11	12.2000	12.2000	12.2000	12.2000	-17.007%	1	4,732	-40.984%
2024-12-06	14.7000	14.7000	14.7000	14.7000	-0.136%	4	4,732	-51.020%
2024-11-27	14.8300	14.9800	13.9000	14.7200	-17.024%	16	4,737	-51.087%
2024-11-25	17.7400	17.7400	17.7400	17.7400	+3.803%	1	4,737	-59.414%
2024-11-21	17.0900	17.0900	17.0900	17.0900	+15.473%	2	4,736	-57.870%
2024-11-15	14.8000	14.8000	14.8000	14.8000	-16.052%	100	4,736	-51.351%
2024-11-12	18.6000	18.6000	17.2000	17.6300	-7.937%	2,119	4,686	-59.161%
2024-11-11	18.8000	19.5700	18.4300	19.1500	+9.241%	144	2,663	-62.402%
2024-11-08	17.7700	19.0700	16.8300	17.5300	-2.611%	5,288	2,519	-58.928%
2024-11-07	18.1200	18.1200	18.0000	18.0000	+39.969%	5	7	-60.000%
2024-10-14	12.8000	12.8600	12.8000	12.8600	0.000%	2	2	-44.012%